KissMeData/373110/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 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	161317	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-145	5	-3.20	720211610	165329	90.68	4450	4525	4210	5880	3170	4525	4356.22	1.42	21793	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	479	-4.18	16.85	12	1.51	-1049.00	260.00	12900	20240715	-66.05	3385	20241209	29.39	5570	-21.36	20250221	3850	13.77	20250203	12900	-66.05	20240715	3385	29.39	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
3	20250228	151323	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-200	5	-4.42	678203005	155649	85.37	4450	4525	4210	5880	3170	4525	4357.26	1.42	23672	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	473	-4.12	16.63	12	1.42	-1049.00	260.00	12900	20240715	-66.47	3385	20241209	27.77	5570	-22.35	20250221	3850	12.34	20250203	12900	-66.47	20240715	3385	27.77	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
4	20250228	141324	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-175	5	-3.87	609864110	139872	76.72	4450	4525	4210	5880	3170	4525	4360.16	1.42	24139	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	476	-4.15	16.73	12	1.28	-1049.00	260.00	12900	20240715	-66.28	3385	20241209	28.51	5570	-21.90	20250221	3850	12.99	20250203	12900	-66.28	20240715	3385	28.51	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
5	20250228	131316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-190	5	-4.20	587597595	134762	73.92	4450	4525	4210	5880	3170	4525	4360.26	1.42	23566	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	474	-4.13	16.67	12	1.23	-1049.00	260.00	12900	20240715	-66.40	3385	20241209	28.06	5570	-22.17	20250221	3850	12.60	20250203	12900	-66.40	20240715	3385	28.06	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
6	20250228	121310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-170	5	-3.76	529341680	121366	66.57	4450	4525	4210	5880	3170	4525	4361.53	1.42	19307	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	476	-4.15	16.75	12	1.11	-1049.00	260.00	12900	20240715	-66.24	3385	20241209	28.66	5570	-21.81	20250221	3850	13.12	20250203	12900	-66.24	20240715	3385	28.66	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
7	20250228	111314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-125	5	-2.76	484392250	111066	60.92	4450	4525	4210	5880	3170	4525	4361.30	1.42	18342	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	481	-4.19	16.92	12	1.02	-1049.00	260.00	12900	20240715	-65.89	3385	20241209	29.99	5570	-21.01	20250221	3850	14.29	20250203	12900	-65.89	20240715	3385	29.99	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
8	20250228	101313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-150	5	-3.31	421840920	96846	53.12	4450	4525	4210	5880	3170	4525	4355.79	1.42	18970	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	479	-4.17	16.83	12	0.89	-1049.00	260.00	12900	20240715	-66.09	3385	20241209	29.25	5570	-21.45	20250221	3850	13.64	20250203	12900	-66.09	20240715	3385	29.25	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
9	20250228	091318	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-155	5	-3.43	270465660	62118	34.07	4450	4525	4210	5880	3170	4525	4354.05	1.42	20992	4841	4682	4596	4437	4351	4640	4395	55	1355	500	2800	5	1	10938462	478	-4.17	16.81	12	0.57	-1049.00	260.00	12900	20240715	-66.12	3385	20241209	29.10	5570	-21.54	20250221	3850	13.51	20250203	12900	-66.12	20240715	3385	29.10	20241209	1.12	N	373110	500	54 억	155258	N	N	N	N
10	20250227	161301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-210	5	-4.44	829346950	181133	91.75	4755	4755	4510	6150	3315	4735	4578.69	1.35	6984	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	495	-4.31	17.40	12	1.66	-1049.00	260.00	12900	20240715	-64.92	3385	20241209	33.68	5570	-18.76	20250221	3850	17.53	20250203	12900	-64.92	20240715	3385	33.68	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
11	20250227	151303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-210	5	-4.44	797518215	174101	88.19	4755	4755	4510	6150	3315	4735	4580.76	1.35	9495	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	495	-4.31	17.40	12	1.59	-1049.00	260.00	12900	20240715	-64.92	3385	20241209	33.68	5570	-18.76	20250221	3850	17.53	20250203	12900	-64.92	20240715	3385	33.68	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
12	20250227	141305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-220	5	-4.65	732935500	159842	80.97	4755	4755	4510	6150	3315	4735	4585.36	1.35	10123	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	494	-4.30	17.37	12	1.46	-1049.00	260.00	12900	20240715	-65.00	3385	20241209	33.38	5570	-18.94	20250221	3850	17.27	20250203	12900	-65.00	20240715	3385	33.38	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
13	20250227	131304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-195	5	-4.12	652328520	142047	71.95	4755	4755	4510	6150	3315	4735	4592.32	1.35	10819	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	497	-4.33	17.46	12	1.30	-1049.00	260.00	12900	20240715	-64.81	3385	20241209	34.12	5570	-18.49	20250221	3850	17.92	20250203	12900	-64.81	20240715	3385	34.12	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
14	20250227	121300	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-185	5	-3.91	620620150	135068	68.42	4755	4755	4510	6150	3315	4735	4594.85	1.35	11266	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	498	-4.34	17.50	12	1.23	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5570	-18.31	20250221	3850	18.18	20250203	12900	-64.73	20240715	3385	34.42	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
15	20250227	111311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-140	5	-2.96	565683900	123033	62.32	4755	4755	4510	6150	3315	4735	4597.80	1.35	6718	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	503	-4.38	17.67	12	1.12	-1049.00	260.00	12900	20240715	-64.38	3385	20241209	35.75	5570	-17.50	20250221	3850	19.35	20250203	12900	-64.38	20240715	3385	35.75	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
16	20250227	101345	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-155	5	-3.27	475450890	103313	52.33	4755	4755	4510	6150	3315	4735	4602.02	1.35	5177	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	501	-4.37	17.62	12	0.94	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5570	-17.77	20250221	3850	18.96	20250203	12900	-64.50	20240715	3385	35.30	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
17	20250227	091405	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-70	5	-1.48	77688060	16540	8.38	4755	4755	4655	6150	3315	4735	4696.94	1.35	-2560	4925	4830	4735	4640	4545	4782	4592	55	1415	500	2930	5	1	10938462	510	-4.45	17.94	12	0.15	-1049.00	260.00	12900	20240715	-63.84	3385	20241209	37.81	5570	-16.25	20250221	3850	21.17	20250203	12900	-63.84	20240715	3385	37.81	20241209	1.15	N	373110	500	54 억	148134	N	N	N	N
18	20250226	161302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	5	2	0.11	910219395	193436	19.69	4770	4830	4640	6140	3315	4730	4705.53	1.14	24072	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	518	-4.51	18.21	12	1.77	-1049.00	260.00	12900	20240715	-63.29	3385	20241209	39.88	5570	-14.99	20250221	3850	22.99	20250203	12900	-63.29	20240715	3385	39.88	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
19	20250226	151308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-10	5	-0.21	877263490	186460	18.98	4770	4830	4640	6140	3315	4730	4704.83	1.14	24199	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	516	-4.50	18.15	12	1.70	-1049.00	260.00	12900	20240715	-63.41	3385	20241209	39.44	5570	-15.26	20250221	3850	22.60	20250203	12900	-63.41	20240715	3385	39.44	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
20	20250226	141307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-40	5	-0.85	771146500	163856	16.68	4770	4830	4640	6140	3315	4730	4706.24	1.14	15774	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	513	-4.47	18.04	12	1.50	-1049.00	260.00	12900	20240715	-63.64	3385	20241209	38.55	5570	-15.80	20250221	3850	21.82	20250203	12900	-63.64	20240715	3385	38.55	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
21	20250226	131304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-40	5	-0.85	695439845	147699	15.04	4770	4830	4640	6140	3315	4730	4708.49	1.14	15812	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	513	-4.47	18.04	12	1.35	-1049.00	260.00	12900	20240715	-63.64	3385	20241209	38.55	5570	-15.80	20250221	3850	21.82	20250203	12900	-63.64	20240715	3385	38.55	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
22	20250226	121304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-80	5	-1.69	635999125	134976	13.74	4770	4830	4640	6140	3315	4730	4711.94	1.14	12908	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	509	-4.43	17.88	12	1.23	-1049.00	260.00	12900	20240715	-63.95	3385	20241209	37.37	5570	-16.52	20250221	3850	20.78	20250203	12900	-63.95	20240715	3385	37.37	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
23	20250226	111302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-20	5	-0.42	560227645	118802	12.09	4770	4830	4640	6140	3315	4730	4715.64	1.14	16915	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	515	-4.49	18.12	12	1.09	-1049.00	260.00	12900	20240715	-63.49	3385	20241209	39.14	5570	-15.44	20250221	3850	22.34	20250203	12900	-63.49	20240715	3385	39.14	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
24	20250226	101259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-15	5	-0.32	476981115	101114	10.29	4770	4830	4640	6140	3315	4730	4717.26	1.14	13511	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	516	-4.49	18.13	12	0.92	-1049.00	260.00	12900	20240715	-63.45	3385	20241209	39.29	5570	-15.35	20250221	3850	22.47	20250203	12900	-63.45	20240715	3385	39.29	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
25	20250226	091311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-30	5	-0.63	197070315	41417	4.22	4770	4830	4660	6140	3315	4730	4758.20	1.14	8029	5876	5302	4986	4412	4096	5145	4255	55	1410	500	2930	5	1	10938462	514	-4.48	18.08	12	0.38	-1049.00	260.00	12900	20240715	-63.57	3385	20241209	38.85	5570	-15.62	20250221	3850	22.08	20250203	12900	-63.57	20240715	3385	38.85	20241209	1.18	N	373110	500	54 억	124202	N	N	N	N
26	20250225	161253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-420	5	-8.16	4773060350	975993	311.00	5460	5560	4670	6690	3610	5150	4890.51	3.61	-271117	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	517	-4.51	18.19	12	8.92	-1049.00	260.00	12900	20240715	-63.33	3385	20241209	39.73	5570	-15.08	20250221	3850	22.86	20250203	12900	-63.33	20240715	3385	39.73	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
27	20250225	151252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-450	5	-8.74	4668370200	953851	303.94	5460	5560	4670	6690	3610	5150	4894.19	3.61	-269562	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	514	-4.48	18.08	12	8.72	-1049.00	260.00	12900	20240715	-63.57	3385	20241209	38.85	5570	-15.62	20250221	3850	22.08	20250203	12900	-63.57	20240715	3385	38.85	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
28	20250225	141251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-415	5	-8.06	4334509080	882957	281.35	5460	5560	4670	6690	3610	5150	4909.04	3.61	-263715	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	518	-4.51	18.21	12	8.07	-1049.00	260.00	12900	20240715	-63.29	3385	20241209	39.88	5570	-14.99	20250221	3850	22.99	20250203	12900	-63.29	20240715	3385	39.88	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
29	20250225	131257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-370	5	-7.18	3736949100	758279	241.62	5460	5560	4670	6690	3610	5150	4928.15	3.61	-234917	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	523	-4.56	18.38	12	6.93	-1049.00	260.00	12900	20240715	-62.95	3385	20241209	41.21	5570	-14.18	20250221	3850	24.16	20250203	12900	-62.95	20240715	3385	41.21	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
30	20250225	121254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-355	5	-6.89	3576315785	724637	230.90	5460	5560	4670	6690	3610	5150	4935.27	3.61	-233681	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	524	-4.57	18.44	12	6.62	-1049.00	260.00	12900	20240715	-62.83	3385	20241209	41.65	5570	-13.91	20250221	3850	24.55	20250203	12900	-62.83	20240715	3385	41.65	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
31	20250225	111252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-305	5	-5.92	3306355260	668623	213.05	5460	5560	4670	6690	3610	5150	4944.97	3.61	-211531	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	530	-4.62	18.63	12	6.11	-1049.00	260.00	12900	20240715	-62.44	3385	20241209	43.13	5570	-13.02	20250221	3850	25.84	20250203	12900	-62.44	20240715	3385	43.13	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
32	20250225	101250	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-370	5	-7.18	2872419145	578944	184.48	5460	5560	4670	6690	3610	5150	4961.42	3.61	-178619	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	523	-4.56	18.38	12	5.29	-1049.00	260.00	12900	20240715	-62.95	3385	20241209	41.21	5570	-14.18	20250221	3850	24.16	20250203	12900	-62.95	20240715	3385	41.21	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
33	20250225	091258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-345	5	-6.70	1597003065	312619	99.61	5460	5560	4725	6690	3610	5150	5108.44	3.61	-72681	5443	5296	5193	5046	4943	5245	4995	55	1540	500	3190	5	1	10938462	526	-4.58	18.48	12	2.86	-1049.00	260.00	12900	20240715	-62.75	3385	20241209	41.95	5570	-13.73	20250221	3850	24.81	20250203	12900	-62.75	20240715	3385	41.95	20241209	1.17	N	373110	500	54 억	394966	N	N	N	N
34	20250224	161242	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	1622299020	312973	19.91	5270	5340	5090	6690	3610	5150	5183.54	4.32	-77662	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	563	-4.91	19.81	12	2.86	-1049.00	260.00	12900	20240715	-60.08	3385	20241209	52.14	5570	-7.54	20250221	3850	33.77	20250203	12900	-60.08	20240715	3385	52.14	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
35	20250224	151243	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	10	2	0.19	1573969640	303597	19.32	5270	5340	5090	6690	3610	5150	5184.43	4.32	-74306	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	564	-4.92	19.85	12	2.78	-1049.00	260.00	12900	20240715	-60.00	3385	20241209	52.44	5570	-7.36	20250221	3850	34.03	20250203	12900	-60.00	20240715	3385	52.44	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
36	20250224	141240	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	10	2	0.19	1489382690	287196	18.27	5270	5340	5090	6690	3610	5150	5185.98	4.32	-69484	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	564	-4.92	19.85	12	2.63	-1049.00	260.00	12900	20240715	-60.00	3385	20241209	52.44	5570	-7.36	20250221	3850	34.03	20250203	12900	-60.00	20240715	3385	52.44	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
37	20250224	131242	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	1436464730	276907	17.62	5270	5340	5090	6690	3610	5150	5187.57	4.32	-69053	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	563	-4.91	19.81	12	2.53	-1049.00	260.00	12900	20240715	-60.08	3385	20241209	52.14	5570	-7.54	20250221	3850	33.77	20250203	12900	-60.08	20240715	3385	52.14	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
38	20250224	121239	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	50	2	0.97	1328522290	255950	16.28	5270	5340	5090	6690	3610	5150	5190.59	4.32	-61791	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	569	-4.96	20.00	12	2.34	-1049.00	260.00	12900	20240715	-59.69	3385	20241209	53.62	5570	-6.64	20250221	3850	35.06	20250203	12900	-59.69	20240715	3385	53.62	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
39	20250224	111237	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	20	2	0.39	1218859250	234695	14.93	5270	5340	5090	6690	3610	5150	5193.42	4.32	-63257	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	566	-4.93	19.88	12	2.15	-1049.00	260.00	12900	20240715	-59.92	3385	20241209	52.73	5570	-7.18	20250221	3850	34.29	20250203	12900	-59.92	20240715	3385	52.73	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
40	20250224	101235	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	90	2	1.75	968852020	186802	11.89	5270	5340	5090	6690	3610	5150	5186.57	4.32	-52316	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	573	-5.00	20.15	12	1.71	-1049.00	260.00	12900	20240715	-59.38	3385	20241209	54.80	5570	-5.92	20250221	3850	36.10	20250203	12900	-59.38	20240715	3385	54.80	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
41	20250224	091244	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-40	5	-0.78	557222280	107323	6.83	5270	5340	5100	6690	3610	5150	5192.11	4.32	-52461	5940	5545	5175	4780	4410	5742	4977	55	1540	500	3190	10	1	10938462	559	-4.87	19.65	12	0.98	-1049.00	260.00	12900	20240715	-60.39	3385	20241209	50.96	5570	-8.26	20250221	3850	32.73	20250203	12900	-60.39	20240715	3385	50.96	20241209	1.33	N	373110	500	54 억	472403	N	N	N	N
42	20250221	161231	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	305	2	6.30	8304733640	1567245	1318.72	4805	5570	4805	6290	3395	4845	5299.09	3.54	86327	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	563	-4.91	19.81	12	14.33	-1049.00	260.00	12900	20240715	-60.08	3385	20241209	52.14	5570	-7.54	20250221	3850	33.77	20250203	12900	-60.08	20240715	3385	52.14	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
43	20250221	151236	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	285	2	5.88	8185230220	1543989	1299.15	4805	5570	4805	6290	3395	4845	5301.35	3.54	87101	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	561	-4.89	19.73	12	14.12	-1049.00	260.00	12900	20240715	-60.23	3385	20241209	51.55	5570	-7.90	20250221	3850	33.25	20250203	12900	-60.23	20240715	3385	51.55	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
44	20250221	141237	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	325	2	6.71	7810054530	1471469	1238.13	4805	5570	4805	6290	3395	4845	5307.66	3.54	77139	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	566	-4.93	19.88	12	13.45	-1049.00	260.00	12900	20240715	-59.92	3385	20241209	52.73	5570	-7.18	20250221	3850	34.29	20250203	12900	-59.92	20240715	3385	52.73	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
45	20250221	131236	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	315	2	6.50	7591936770	1429366	1202.70	4805	5570	4805	6290	3395	4845	5311.40	3.54	71423	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	564	-4.92	19.85	12	13.07	-1049.00	260.00	12900	20240715	-60.00	3385	20241209	52.44	5570	-7.36	20250221	3850	34.03	20250203	12900	-60.00	20240715	3385	52.44	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
46	20250221	121237	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	355	2	7.33	7284418550	1369779	1152.57	4805	5570	4805	6290	3395	4845	5317.95	3.54	73120	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	569	-4.96	20.00	12	12.52	-1049.00	260.00	12900	20240715	-59.69	3385	20241209	53.62	5570	-6.64	20250221	3850	35.06	20250203	12900	-59.69	20240715	3385	53.62	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
47	20250221	111232	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	525	2	10.84	6574638140	1233734	1038.09	4805	5570	4805	6290	3395	4845	5329.06	3.54	50978	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	587	-5.12	20.65	12	11.28	-1049.00	260.00	12900	20240715	-58.37	3385	20241209	58.64	5570	-3.59	20250221	3850	39.48	20250203	12900	-58.37	20240715	3385	58.64	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
48	20250221	101235	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	465	2	9.60	3184565250	611256	514.33	4805	5410	4805	6290	3395	4845	5209.87	3.54	13484	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	581	-5.06	20.42	12	5.59	-1049.00	260.00	12900	20240715	-58.84	3385	20241209	56.87	5420	-2.03	20250219	3850	37.92	20250203	12900	-58.84	20240715	3385	56.87	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
49	20250221	091237	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	235	2	4.85	412625150	81271	68.38	4805	5170	4805	6290	3395	4845	5077.15	3.54	12202	5115	4980	4905	4770	4695	4942	4732	55	1445	500	3000	10	1	10938462	556	-4.84	19.54	12	0.74	-1049.00	260.00	12900	20240715	-60.62	3385	20241209	50.07	5420	-6.27	20250219	3850	31.95	20250203	12900	-60.62	20240715	3385	50.07	20241209	1.48	N	373110	500	54 억	386866	N	N	N	N
50	20250220	161225	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-150	5	-3.00	580251005	118492	35.11	4910	5040	4830	6490	3500	4995	4896.97	3.54	-4101	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	530	-4.62	18.63	12	1.08	-1049.00	260.00	12900	20240715	-62.44	3385	20241209	43.13	5420	-10.61	20250219	3850	25.84	20250203	12900	-62.44	20240715	3385	43.13	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
51	20250220	151232	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-145	5	-2.90	555287140	113341	33.59	4910	5040	4845	6490	3500	4995	4899.26	3.54	-4217	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	531	-4.62	18.65	12	1.04	-1049.00	260.00	12900	20240715	-62.40	3385	20241209	43.28	5420	-10.52	20250219	3850	25.97	20250203	12900	-62.40	20240715	3385	43.28	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
52	20250220	141231	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-115	5	-2.30	420854145	85710	25.40	4910	5040	4870	6490	3500	4995	4910.21	3.54	574	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	534	-4.65	18.77	12	0.78	-1049.00	260.00	12900	20240715	-62.17	3385	20241209	44.17	5420	-9.96	20250219	3850	26.75	20250203	12900	-62.17	20240715	3385	44.17	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
53	20250220	131228	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-80	5	-1.60	326329235	66384	19.67	4910	5040	4870	6490	3500	4995	4915.78	3.54	3565	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	538	-4.69	18.90	12	0.61	-1049.00	260.00	12900	20240715	-61.90	3385	20241209	45.20	5420	-9.32	20250219	3850	27.66	20250203	12900	-61.90	20240715	3385	45.20	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
54	20250220	121229	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-95	5	-1.90	289208870	58824	17.43	4910	5040	4870	6490	3500	4995	4916.51	3.54	1757	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	536	-4.67	18.85	12	0.54	-1049.00	260.00	12900	20240715	-62.02	3385	20241209	44.76	5420	-9.59	20250219	3850	27.27	20250203	12900	-62.02	20240715	3385	44.76	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
55	20250220	111229	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-85	5	-1.70	263377675	53560	15.87	4910	5040	4870	6490	3500	4995	4917.43	3.54	1824	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	537	-4.68	18.88	12	0.49	-1049.00	260.00	12900	20240715	-61.94	3385	20241209	45.05	5420	-9.41	20250219	3850	27.53	20250203	12900	-61.94	20240715	3385	45.05	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
56	20250220	101230	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-115	5	-2.30	224220330	45551	13.50	4910	5040	4870	6490	3500	4995	4922.40	3.54	1381	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	534	-4.65	18.77	12	0.42	-1049.00	260.00	12900	20240715	-62.17	3385	20241209	44.17	5420	-9.96	20250219	3850	26.75	20250203	12900	-62.17	20240715	3385	44.17	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
57	20250220	091232	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-20	5	-0.40	83825390	17006	5.04	4910	5020	4870	6490	3500	4995	4929.17	3.54	477	5571	5282	5131	4842	4691	5207	4767	55	1495	500	3090	5	1	10938462	544	-4.74	19.13	12	0.16	-1049.00	260.00	12900	20240715	-61.43	3385	20241209	46.97	5420	-8.21	20250219	3850	29.22	20250203	12900	-61.43	20240715	3385	46.97	20241209	2.02	N	373110	500	54 억	386888	N	N	N	N
58	20250219	161224	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-185	5	-3.57	1726976725	335503	54.59	5260	5420	4980	6730	3630	5180	5147.42	3.79	-24200	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	5	1	10938462	546	-4.76	19.21	12	3.07	-1049.00	260.00	12900	20240715	-61.28	3385	20241209	47.56	5420	-7.84	20250219	3850	29.74	20250203	12900	-61.28	20240715	3385	47.56	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
59	20250219	151228	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-150	5	-2.90	1690379870	328184	53.40	5260	5420	4980	6730	3630	5180	5150.69	3.79	-24035	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	550	-4.80	19.35	12	3.00	-1049.00	260.00	12900	20240715	-61.01	3385	20241209	48.60	5420	-7.20	20250219	3850	30.65	20250203	12900	-61.01	20240715	3385	48.60	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
60	20250219	141223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-160	5	-3.09	1543071730	298749	48.61	5260	5420	5010	6730	3630	5180	5165.10	3.79	-14791	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	549	-4.79	19.31	12	2.73	-1049.00	260.00	12900	20240715	-61.09	3385	20241209	48.30	5420	-7.38	20250219	3850	30.39	20250203	12900	-61.09	20240715	3385	48.30	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
61	20250219	131224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-140	5	-2.70	1438985330	278007	45.24	5260	5420	5010	6730	3630	5180	5176.07	3.79	-12545	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	551	-4.80	19.38	12	2.54	-1049.00	260.00	12900	20240715	-60.93	3385	20241209	48.89	5420	-7.01	20250219	3850	30.91	20250203	12900	-60.93	20240715	3385	48.89	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
62	20250219	121224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-150	5	-2.90	1388646060	268007	43.61	5260	5420	5010	6730	3630	5180	5181.38	3.79	-7838	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	550	-4.80	19.35	12	2.45	-1049.00	260.00	12900	20240715	-61.01	3385	20241209	48.60	5420	-7.20	20250219	3850	30.65	20250203	12900	-61.01	20240715	3385	48.60	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
63	20250219	111225	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-130	5	-2.51	1291216570	248605	40.45	5260	5420	5010	6730	3630	5180	5193.86	3.79	-8421	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	552	-4.81	19.42	12	2.27	-1049.00	260.00	12900	20240715	-60.85	3385	20241209	49.19	5420	-6.83	20250219	3850	31.17	20250203	12900	-60.85	20240715	3385	49.19	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
64	20250219	101225	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-130	5	-2.51	1088383500	208327	33.90	5260	5420	5030	6730	3630	5180	5224.44	3.79	-9600	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	552	-4.81	19.42	12	1.90	-1049.00	260.00	12900	20240715	-60.85	3385	20241209	49.19	5420	-6.83	20250219	3850	31.17	20250203	12900	-60.85	20240715	3385	49.19	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
65	20250219	091227	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-10	5	-0.19	724914740	137323	22.35	5260	5420	5140	6730	3630	5180	5279.05	3.79	-21700	5443	5311	5068	4936	4693	5377	5002	55	1550	500	3210	10	1	10938462	566	-4.93	19.88	12	1.26	-1049.00	260.00	12900	20240715	-59.92	3385	20241209	52.73	5420	-4.61	20250219	3850	34.29	20250203	12900	-59.92	20240715	3385	52.73	20241209	2.75	N	373110	500	54 억	414772	N	N	N	N
66	20250218	161219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	340	2	7.02	3101647995	613571	267.57	4860	5200	4825	6290	3390	4840	5054.61	3.13	59393	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	10	1	10938462	567	-4.94	19.92	12	5.61	-1049.00	260.00	12900	20240715	-59.84	3385	20241209	53.03	5200	-0.38	20250218	3850	34.55	20250203	12900	-59.84	20240715	3385	53.03	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
67	20250218	151221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	340	2	7.02	2986078155	591224	257.83	4860	5200	4825	6290	3390	4840	5050.67	3.13	56429	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	10	1	10938462	567	-4.94	19.92	12	5.41	-1049.00	260.00	12900	20240715	-59.84	3385	20241209	53.03	5200	-0.38	20250218	3850	34.55	20250203	12900	-59.84	20240715	3385	53.03	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
68	20250218	141223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	250	2	5.17	2493673105	495674	216.16	4860	5150	4825	6290	3390	4840	5030.87	3.13	30642	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	10	1	10938462	557	-4.85	19.58	12	4.53	-1049.00	260.00	12900	20240715	-60.54	3385	20241209	50.37	5150	-1.17	20250218	3850	32.21	20250203	12900	-60.54	20240715	3385	50.37	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
69	20250218	131219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	190	2	3.93	2208118215	439527	191.67	4860	5150	4825	6290	3390	4840	5023.85	3.13	21866	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	10	1	10938462	550	-4.80	19.35	12	4.02	-1049.00	260.00	12900	20240715	-61.01	3385	20241209	48.60	5150	-2.33	20250218	3850	30.65	20250203	12900	-61.01	20240715	3385	48.60	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
70	20250218	121222	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	100	2	2.07	2024798555	402366	175.47	4860	5150	4825	6290	3390	4840	5032.23	3.13	19851	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	5	1	10938462	540	-4.71	19.00	12	3.68	-1049.00	260.00	12900	20240715	-61.71	3385	20241209	45.94	5150	-4.08	20250218	3850	28.31	20250203	12900	-61.71	20240715	3385	45.94	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
71	20250218	111219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	160	2	3.31	1907912530	378840	165.21	4860	5150	4825	6290	3390	4840	5036.20	3.13	27612	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	10	1	10938462	547	-4.77	19.23	12	3.46	-1049.00	260.00	12900	20240715	-61.24	3385	20241209	47.71	5150	-2.91	20250218	3850	29.87	20250203	12900	-61.24	20240715	3385	47.71	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
72	20250218	101219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	250	2	5.17	1566126745	310804	135.54	4860	5150	4825	6290	3390	4840	5038.95	3.13	28824	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	10	1	10938462	557	-4.85	19.58	12	2.84	-1049.00	260.00	12900	20240715	-60.54	3385	20241209	50.37	5150	-1.17	20250218	3850	32.21	20250203	12900	-60.54	20240715	3385	50.37	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
73	20250218	091224	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	150	2	3.10	482052980	96881	42.25	4860	5070	4825	6290	3390	4840	4975.72	3.13	11389	5016	4927	4771	4682	4526	4972	4727	55	1450	500	3000	5	1	10938462	546	-4.76	19.19	12	0.89	-1049.00	260.00	12900	20240715	-61.32	3385	20241209	47.42	5070	-1.58	20250218	3850	29.61	20250203	12900	-61.32	20240715	3385	47.42	20241209	2.88	N	373110	500	54 억	342564	N	N	N	N
74	20250217	161219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	160	2	3.42	1090109820	228643	157.59	4635	4860	4615	6080	3280	4680	4767.76	2.34	86272	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	529	-4.61	18.62	12	2.09	-1049.00	260.00	12900	20240715	-62.48	3385	20241209	42.98	5060	-4.35	20250106	3850	25.71	20250203	12900	-62.48	20240715	3385	42.98	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
75	20250217	151217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	150	2	3.21	1033398105	216914	149.51	4635	4860	4615	6080	3280	4680	4764.18	2.34	87572	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	528	-4.60	18.58	12	1.98	-1049.00	260.00	12900	20240715	-62.56	3385	20241209	42.69	5060	-4.55	20250106	3850	25.45	20250203	12900	-62.56	20240715	3385	42.69	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
76	20250217	141216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	120	2	2.56	912272310	191701	132.13	4635	4860	4615	6080	3280	4680	4758.92	2.34	79742	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	525	-4.58	18.46	12	1.75	-1049.00	260.00	12900	20240715	-62.79	3385	20241209	41.80	5060	-5.14	20250106	3850	24.68	20250203	12900	-62.79	20240715	3385	41.80	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
77	20250217	131221	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	130	2	2.78	828811805	174323	120.15	4635	4860	4615	6080	3280	4680	4754.56	2.34	79527	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	526	-4.59	18.50	12	1.59	-1049.00	260.00	12900	20240715	-62.71	3385	20241209	42.10	5060	-4.94	20250106	3850	24.94	20250203	12900	-62.71	20240715	3385	42.10	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
78	20250217	121221	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	90	2	1.92	312216135	66135	45.58	4635	4780	4615	6080	3280	4680	4721.03	2.34	8632	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	522	-4.55	18.35	12	0.60	-1049.00	260.00	12900	20240715	-63.02	3385	20241209	40.92	5060	-5.73	20250106	3850	23.90	20250203	12900	-63.02	20240715	3385	40.92	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
79	20250217	111219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	95	2	2.03	245075630	52040	35.87	4635	4775	4615	6080	3280	4680	4709.50	2.34	8564	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	522	-4.55	18.37	12	0.48	-1049.00	260.00	12900	20240715	-62.98	3385	20241209	41.06	5060	-5.63	20250106	3850	24.03	20250203	12900	-62.98	20240715	3385	41.06	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
80	20250217	101216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	10	2	0.21	106319120	22692	15.64	4635	4730	4615	6080	3280	4680	4685.37	2.34	4494	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	513	-4.47	18.04	12	0.21	-1049.00	260.00	12900	20240715	-63.64	3385	20241209	38.55	5060	-7.31	20250106	3850	21.82	20250203	12900	-63.64	20240715	3385	38.55	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
81	20250217	091218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-5	5	-0.11	26538470	5692	3.92	4635	4680	4615	6080	3280	4680	4661.68	2.34	2290	4893	4786	4663	4556	4433	4840	4610	55	1400	500	2900	5	1	10938462	511	-4.46	17.98	12	0.05	-1049.00	260.00	12900	20240715	-63.76	3385	20241209	38.11	5060	-7.61	20250106	3850	21.43	20250203	12900	-63.76	20240715	3385	38.11	20241209	3.10	N	373110	500	54 억	256270	N	N	N	N
82	20250214	161210	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-25	5	-0.53	673808745	144678	78.67	4620	4770	4540	6110	3295	4705	4657.30	2.46	3830	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	512	-4.46	18.00	12	1.32	-1049.00	260.00	12900	20240715	-63.72	3385	20241209	38.26	5060	-7.51	20250106	3850	21.56	20250203	12900	-63.72	20240715	3385	38.26	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
83	20250214	151210	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	-80	5	-1.70	633852455	136075	73.99	4620	4770	4540	6110	3295	4705	4658.11	2.46	7042	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	506	-4.41	17.79	12	1.24	-1049.00	260.00	12900	20240715	-64.15	3385	20241209	36.63	5060	-8.60	20250106	3850	20.13	20250203	12900	-64.15	20240715	3385	36.63	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
84	20250214	141210	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-10	5	-0.21	539582740	115761	62.94	4620	4770	4540	6110	3295	4705	4661.17	2.46	4069	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	514	-4.48	18.06	12	1.06	-1049.00	260.00	12900	20240715	-63.60	3385	20241209	38.70	5060	-7.21	20250106	3850	21.95	20250203	12900	-63.60	20240715	3385	38.70	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
85	20250214	131213	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-5	5	-0.11	409774630	88156	47.93	4620	4770	4540	6110	3295	4705	4648.28	2.46	9244	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	514	-4.48	18.08	12	0.81	-1049.00	260.00	12900	20240715	-63.57	3385	20241209	38.85	5060	-7.11	20250106	3850	22.08	20250203	12900	-63.57	20240715	3385	38.85	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
86	20250214	121209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	0	3	0.00	365525170	78720	42.80	4620	4770	4540	6110	3295	4705	4643.35	2.46	7668	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	515	-4.49	18.10	12	0.72	-1049.00	260.00	12900	20240715	-63.53	3385	20241209	39.00	5060	-7.02	20250106	3850	22.21	20250203	12900	-63.53	20240715	3385	39.00	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
87	20250214	111205	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-50	5	-1.06	258626775	55934	30.41	4620	4770	4540	6110	3295	4705	4623.77	2.46	233	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	509	-4.44	17.90	12	0.51	-1049.00	260.00	12900	20240715	-63.91	3385	20241209	37.52	5060	-8.00	20250106	3850	20.91	20250203	12900	-63.91	20240715	3385	37.52	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
88	20250214	101206	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-160	5	-3.40	216341620	46743	25.42	4620	4770	4540	6110	3295	4705	4628.30	2.46	1684	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	497	-4.33	17.48	12	0.43	-1049.00	260.00	12900	20240715	-64.77	3385	20241209	34.27	5060	-10.18	20250106	3850	18.05	20250203	12900	-64.77	20240715	3385	34.27	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
89	20250214	091211	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-55	5	-1.17	63226410	13429	7.30	4620	4770	4620	6110	3295	4705	4708.20	2.46	4664	4915	4810	4635	4530	4355	4862	4582	55	1405	500	2910	5	1	10938462	509	-4.43	17.88	12	0.12	-1049.00	260.00	12900	20240715	-63.95	3385	20241209	37.37	5060	-8.10	20250106	3850	20.78	20250203	12900	-63.95	20240715	3385	37.37	20241209	3.18	N	373110	500	54 억	268975	N	N	N	N
90	20250213	161200	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	185	2	4.09	834601475	180593	122.27	4485	4740	4460	5870	3165	4520	4621.45	2.08	41635	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	515	-4.49	18.10	12	1.65	-1049.00	260.00	12900	20240715	-63.53	3385	20241209	39.00	5060	-7.02	20250106	3850	22.21	20250203	12900	-63.53	20240715	3385	39.00	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
91	20250213	151201	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	160	2	3.54	800761715	173390	117.39	4485	4740	4460	5870	3165	4520	4618.27	2.08	39105	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	512	-4.46	18.00	12	1.59	-1049.00	260.00	12900	20240715	-63.72	3385	20241209	38.26	5060	-7.51	20250106	3850	21.56	20250203	12900	-63.72	20240715	3385	38.26	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
92	20250213	141158	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	185	2	4.09	613347155	133527	90.40	4485	4720	4460	5870	3165	4520	4593.43	2.08	24332	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	515	-4.49	18.10	12	1.22	-1049.00	260.00	12900	20240715	-63.53	3385	20241209	39.00	5060	-7.02	20250106	3850	22.21	20250203	12900	-63.53	20240715	3385	39.00	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
93	20250213	131159	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	110	2	2.43	423905105	92999	62.97	4485	4655	4460	5870	3165	4520	4558.17	2.08	10582	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	506	-4.41	17.81	12	0.85	-1049.00	260.00	12900	20240715	-64.11	3385	20241209	36.78	5060	-8.50	20250106	3850	20.26	20250203	12900	-64.11	20240715	3385	36.78	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
94	20250213	121157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	60	2	1.33	307262675	67768	45.88	4485	4610	4460	5870	3165	4520	4534.04	2.08	5169	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	501	-4.37	17.62	12	0.62	-1049.00	260.00	12900	20240715	-64.50	3385	20241209	35.30	5060	-9.49	20250106	3850	18.96	20250203	12900	-64.50	20240715	3385	35.30	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
95	20250213	111156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	55	2	1.22	244229675	53961	36.53	4485	4610	4460	5870	3165	4520	4526.04	2.08	5751	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	500	-4.36	17.60	12	0.49	-1049.00	260.00	12900	20240715	-64.53	3385	20241209	35.16	5060	-9.58	20250106	3850	18.83	20250203	12900	-64.53	20240715	3385	35.16	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
96	20250213	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	0	3	0.00	117961470	26202	17.74	4485	4600	4470	5870	3165	4520	4502.00	2.08	1750	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	494	-4.31	17.38	12	0.24	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3850	17.40	20250203	12900	-64.96	20240715	3385	33.53	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
97	20250213	091152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	15	2	0.33	21300585	4724	3.20	4485	4600	4485	5870	3165	4520	4509.01	2.08	276	4753	4636	4558	4441	4363	4597	4402	55	1350	500	2800	5	1	10938462	496	-4.32	17.44	12	0.04	-1049.00	260.00	12900	20240715	-64.84	3385	20241209	33.97	5060	-10.38	20250106	3850	17.79	20250203	12900	-64.84	20240715	3385	33.97	20241209	2.92	N	373110	500	54 억	227549	N	N	N	N
98	20250212	161149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-130	5	-2.80	669439405	146863	25.81	4660	4675	4480	6040	3255	4650	4558.35	2.18	-10620	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	494	-4.31	17.38	12	1.34	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3850	17.40	20250203	12900	-64.96	20240715	3385	33.53	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
99	20250212	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-135	5	-2.90	637208995	139733	24.55	4660	4675	4480	6040	3255	4650	4560.19	2.18	-10496	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	494	-4.30	17.37	12	1.28	-1049.00	260.00	12900	20240715	-65.00	3385	20241209	33.38	5060	-10.77	20250106	3850	17.27	20250203	12900	-65.00	20240715	3385	33.38	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
100	20250212	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-120	5	-2.58	479864225	105003	18.45	4660	4675	4510	6040	3255	4650	4570.00	2.18	-7185	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	496	-4.32	17.42	12	0.96	-1049.00	260.00	12900	20240715	-64.88	3385	20241209	33.83	5060	-10.47	20250106	3850	17.66	20250203	12900	-64.88	20240715	3385	33.83	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
101	20250212	131152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-130	5	-2.80	415503495	90819	15.96	4660	4675	4515	6040	3255	4650	4575.07	2.18	-3815	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	494	-4.31	17.38	12	0.83	-1049.00	260.00	12900	20240715	-64.96	3385	20241209	33.53	5060	-10.67	20250106	3850	17.40	20250203	12900	-64.96	20240715	3385	33.53	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
102	20250212	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-100	5	-2.15	325208990	70914	12.46	4660	4675	4540	6040	3255	4650	4585.96	2.18	-1195	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	498	-4.34	17.50	12	0.65	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3850	18.18	20250203	12900	-64.73	20240715	3385	34.42	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
103	20250212	111146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-45	5	-0.97	275605180	60037	10.55	4660	4675	4540	6040	3255	4650	4590.59	2.18	548	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	504	-4.39	17.71	12	0.55	-1049.00	260.00	12900	20240715	-64.30	3385	20241209	36.04	5060	-8.99	20250106	3850	19.61	20250203	12900	-64.30	20240715	3385	36.04	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
104	20250212	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-30	5	-0.65	198712430	43256	7.60	4660	4675	4540	6040	3255	4650	4593.87	2.18	1846	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	505	-4.40	17.77	12	0.40	-1049.00	260.00	12900	20240715	-64.19	3385	20241209	36.48	5060	-8.70	20250106	3850	20.00	20250203	12900	-64.19	20240715	3385	36.48	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
105	20250212	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-105	5	-2.26	46975905	10245	1.80	4660	4660	4540	6040	3255	4650	4585.25	2.18	-4971	5076	4862	4706	4492	4336	4970	4600	55	1390	500	2880	5	1	10938462	497	-4.33	17.48	12	0.09	-1049.00	260.00	12900	20240715	-64.77	3385	20241209	34.27	5060	-10.18	20250106	3850	18.05	20250203	12900	-64.77	20240715	3385	34.27	20241209	3.21	N	373110	500	54 억	238011	N	N	N	N
106	20250211	161152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	100	2	2.20	2669147035	568646	140.48	4560	4920	4550	5910	3185	4550	4693.89	2.39	-23120	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	509	-4.43	17.88	12	5.20	-1049.00	260.00	12900	20240715	-63.95	3385	20241209	37.37	5060	-8.10	20250106	3850	20.78	20250203	12900	-63.95	20240715	3385	37.37	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
107	20250211	151152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	100	2	2.20	2644689720	563387	139.18	4560	4920	4550	5910	3185	4550	4694.27	2.39	-23256	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	509	-4.43	17.88	12	5.15	-1049.00	260.00	12900	20240715	-63.95	3385	20241209	37.37	5060	-8.10	20250106	3850	20.78	20250203	12900	-63.95	20240715	3385	37.37	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
108	20250211	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	65	2	1.43	2489746960	529887	130.90	4560	4920	4550	5910	3185	4550	4698.64	2.39	-21653	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	505	-4.40	17.75	12	4.84	-1049.00	260.00	12900	20240715	-64.22	3385	20241209	36.34	5060	-8.79	20250106	3850	19.87	20250203	12900	-64.22	20240715	3385	36.34	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
109	20250211	131152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	105	2	2.31	2378202365	505807	124.96	4560	4920	4550	5910	3185	4550	4701.80	2.39	-21207	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	509	-4.44	17.90	12	4.62	-1049.00	260.00	12900	20240715	-63.91	3385	20241209	37.52	5060	-8.00	20250106	3850	20.91	20250203	12900	-63.91	20240715	3385	37.52	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
110	20250211	121150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	110	2	2.42	2298756495	488770	120.75	4560	4920	4550	5910	3185	4550	4703.15	2.39	-20879	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	510	-4.44	17.92	12	4.47	-1049.00	260.00	12900	20240715	-63.88	3385	20241209	37.67	5060	-7.91	20250106	3850	21.04	20250203	12900	-63.88	20240715	3385	37.67	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
111	20250211	111151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	65	2	1.43	2209435075	469599	116.01	4560	4920	4550	5910	3185	4550	4704.94	2.39	-28309	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	505	-4.40	17.75	12	4.29	-1049.00	260.00	12900	20240715	-64.22	3385	20241209	36.34	5060	-8.79	20250106	3850	19.87	20250203	12900	-64.22	20240715	3385	36.34	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
112	20250211	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	190	2	4.18	1822027365	386819	95.56	4560	4920	4550	5910	3185	4550	4710.28	2.39	-16195	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	518	-4.52	18.23	12	3.54	-1049.00	260.00	12900	20240715	-63.26	3385	20241209	40.03	5060	-6.32	20250106	3850	23.12	20250203	12900	-63.26	20240715	3385	40.03	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
113	20250211	091156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	110	2	2.42	207762800	45000	11.12	4560	4700	4550	5910	3185	4550	4616.95	2.39	-14488	4920	4735	4510	4325	4100	4827	4417	55	1360	500	2820	5	1	10938462	510	-4.44	17.92	12	0.41	-1049.00	260.00	12900	20240715	-63.88	3385	20241209	37.67	5060	-7.91	20250106	3850	21.04	20250203	12900	-63.88	20240715	3385	37.67	20241209	3.21	N	373110	500	54 억	261289	N	N	N	N
114	20250210	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	130	2	2.94	1854081215	403507	347.59	4370	4695	4285	5740	3095	4420	4594.98	1.79	65322	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	498	-4.34	17.50	12	3.69	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3850	18.18	20250203	12900	-64.73	20240715	3385	34.42	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
115	20250210	151144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	130	2	2.94	1805548680	392853	338.41	4370	4695	4285	5740	3095	4420	4596.01	1.79	61885	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	498	-4.34	17.50	12	3.59	-1049.00	260.00	12900	20240715	-64.73	3385	20241209	34.42	5060	-10.08	20250106	3850	18.18	20250203	12900	-64.73	20240715	3385	34.42	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
116	20250210	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	155	2	3.51	1711745530	372386	320.78	4370	4695	4285	5740	3095	4420	4596.72	1.79	62291	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	500	-4.36	17.60	12	3.40	-1049.00	260.00	12900	20240715	-64.53	3385	20241209	35.16	5060	-9.58	20250106	3850	18.83	20250203	12900	-64.53	20240715	3385	35.16	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
117	20250210	131146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	165	2	3.73	1614702350	351108	302.45	4370	4695	4285	5740	3095	4420	4598.90	1.79	63276	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	502	-4.37	17.63	12	3.21	-1049.00	260.00	12900	20240715	-64.46	3385	20241209	35.45	5060	-9.39	20250106	3850	19.09	20250203	12900	-64.46	20240715	3385	35.45	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
118	20250210	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	180	2	4.07	1484740480	322716	277.99	4370	4695	4285	5740	3095	4420	4600.79	1.79	57048	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	503	-4.39	17.69	12	2.95	-1049.00	260.00	12900	20240715	-64.34	3385	20241209	35.89	5060	-9.09	20250106	3850	19.48	20250203	12900	-64.34	20240715	3385	35.89	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
119	20250210	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	210	2	4.75	1348581890	293203	252.57	4370	4695	4285	5740	3095	4420	4599.51	1.79	61799	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	506	-4.41	17.81	12	2.68	-1049.00	260.00	12900	20240715	-64.11	3385	20241209	36.78	5060	-8.50	20250106	3850	20.26	20250203	12900	-64.11	20240715	3385	36.78	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
120	20250210	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	170	2	3.85	546153745	120627	103.91	4370	4620	4285	5740	3095	4420	4527.67	1.79	27203	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	502	-4.38	17.65	12	1.10	-1049.00	260.00	12900	20240715	-64.42	3385	20241209	35.60	5060	-9.29	20250106	3850	19.22	20250203	12900	-64.42	20240715	3385	35.60	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
121	20250210	091134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-10	5	-0.23	99090825	22529	19.41	4370	4450	4285	5740	3095	4420	4398.32	1.79	-5057	4576	4497	4411	4332	4246	4455	4290	55	1320	500	2740	5	1	10938462	482	-4.20	16.96	12	0.21	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	5060	-12.85	20250106	3850	14.55	20250203	12900	-65.81	20240715	3385	30.28	20241209	3.25	N	373110	500	54 억	195967	N	N	N	N
122	20250207	161121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-30	5	-0.67	507448990	115613	37.63	4450	4490	4325	5780	3115	4450	4389.15	1.69	-14334	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	483	-4.21	17.00	12	1.06	-1049.00	260.00	12900	20240715	-65.74	3385	20241209	30.58	5060	-12.65	20250106	3850	14.81	20250203	12900	-65.74	20240715	3385	30.58	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
123	20250207	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-65	5	-1.46	480638975	109530	35.65	4450	4490	4325	5780	3115	4450	4388.19	1.69	-13501	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	480	-4.18	16.87	12	1.00	-1049.00	260.00	12900	20240715	-66.01	3385	20241209	29.54	5060	-13.34	20250106	3850	13.90	20250203	12900	-66.01	20240715	3385	29.54	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
124	20250207	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-60	5	-1.35	311829705	71440	23.25	4450	4455	4325	5780	3115	4450	4364.92	1.69	-2416	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	480	-4.18	16.88	12	0.65	-1049.00	260.00	12900	20240715	-65.97	3385	20241209	29.69	5060	-13.24	20250106	3850	14.03	20250203	12900	-65.97	20240715	3385	29.69	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
125	20250207	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-85	5	-1.91	288335735	66061	21.50	4450	4455	4325	5780	3115	4450	4364.69	1.69	-307	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	477	-4.16	16.79	12	0.60	-1049.00	260.00	12900	20240715	-66.16	3385	20241209	28.95	5060	-13.74	20250106	3850	13.38	20250203	12900	-66.16	20240715	3385	28.95	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
126	20250207	121120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-105	5	-2.36	214824885	49129	15.99	4450	4455	4325	5780	3115	4450	4372.67	1.69	-1600	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	475	-4.14	16.71	12	0.45	-1049.00	260.00	12900	20240715	-66.32	3385	20241209	28.36	5060	-14.13	20250106	3850	12.86	20250203	12900	-66.32	20240715	3385	28.36	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
127	20250207	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-115	5	-2.58	184820805	42215	13.74	4450	4455	4325	5780	3115	4450	4378.08	1.69	-3732	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	474	-4.13	16.67	12	0.39	-1049.00	260.00	12900	20240715	-66.40	3385	20241209	28.06	5060	-14.33	20250106	3850	12.60	20250203	12900	-66.40	20240715	3385	28.06	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
128	20250207	101123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-50	5	-1.12	116081755	26416	8.60	4450	4455	4345	5780	3115	4450	4394.37	1.69	-1008	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	481	-4.19	16.92	12	0.24	-1049.00	260.00	12900	20240715	-65.89	3385	20241209	29.99	5060	-13.04	20250106	3850	14.29	20250203	12900	-65.89	20240715	3385	29.99	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
129	20250207	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-40	5	-0.90	48565135	10972	3.57	4450	4455	4380	5780	3115	4450	4426.28	1.69	-176	4820	4635	4505	4320	4190	4727	4412	55	1330	500	2750	5	1	10938462	482	-4.20	16.96	12	0.10	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	5060	-12.85	20250106	3850	14.55	20250203	12900	-65.81	20240715	3385	30.28	20241209	3.01	N	373110	500	54 억	185301	N	N	N	N
130	20250206	161053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	90	2	2.06	1378455450	305405	50.30	4380	4690	4375	5660	3055	4360	4513.59	1.58	12094	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	487	-4.24	17.12	12	2.79	-1049.00	260.00	12900	20240715	-65.50	3385	20241209	31.46	5060	-12.06	20250106	3850	15.58	20250203	12900	-65.50	20240715	3385	31.46	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
131	20250206	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	40	2	0.92	1337677045	296180	48.78	4380	4690	4375	5660	3055	4360	4516.43	1.58	14724	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	481	-4.19	16.92	12	2.71	-1049.00	260.00	12900	20240715	-65.89	3385	20241209	29.99	5060	-13.04	20250106	3850	14.29	20250203	12900	-65.89	20240715	3385	29.99	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
132	20250206	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	90	2	2.06	1215424500	268514	44.23	4380	4690	4375	5660	3055	4360	4526.48	1.58	13730	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	487	-4.24	17.12	12	2.45	-1049.00	260.00	12900	20240715	-65.50	3385	20241209	31.46	5060	-12.06	20250106	3850	15.58	20250203	12900	-65.50	20240715	3385	31.46	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
133	20250206	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	90	2	2.06	1171737330	258700	42.61	4380	4690	4375	5660	3055	4360	4529.33	1.58	14334	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	487	-4.24	17.12	12	2.37	-1049.00	260.00	12900	20240715	-65.50	3385	20241209	31.46	5060	-12.06	20250106	3850	15.58	20250203	12900	-65.50	20240715	3385	31.46	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
134	20250206	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	135	2	3.10	1119650935	247050	40.69	4380	4690	4375	5660	3055	4360	4532.08	1.58	12905	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	492	-4.29	17.29	12	2.26	-1049.00	260.00	12900	20240715	-65.16	3385	20241209	32.79	5060	-11.17	20250106	3850	16.75	20250203	12900	-65.16	20240715	3385	32.79	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
135	20250206	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	150	2	3.44	1081928210	238658	39.31	4380	4690	4375	5660	3055	4360	4533.38	1.58	12369	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	493	-4.30	17.35	12	2.18	-1049.00	260.00	12900	20240715	-65.04	3385	20241209	33.23	5060	-10.87	20250106	3850	17.14	20250203	12900	-65.04	20240715	3385	33.23	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
136	20250206	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	105	2	2.41	988702460	217863	35.88	4380	4690	4375	5660	3055	4360	4538.18	1.58	12668	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	488	-4.26	17.17	12	1.99	-1049.00	260.00	12900	20240715	-65.39	3385	20241209	31.91	5060	-11.76	20250106	3850	15.97	20250203	12900	-65.39	20240715	3385	31.91	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
137	20250206	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	95	2	2.18	116523620	26140	4.31	4380	4505	4375	5660	3055	4360	4457.67	1.58	101	4833	4596	4378	4141	3923	4715	4260	55	1300	500	2700	5	1	10938462	487	-4.25	17.13	12	0.24	-1049.00	260.00	12900	20240715	-65.47	3385	20241209	31.61	5060	-11.96	20250106	3850	15.71	20250203	12900	-65.47	20240715	3385	31.61	20241209	2.91	N	373110	500	54 억	173007	N	N	N	N
138	20250205	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	145	2	3.44	2703407445	605769	204.67	4200	4615	4160	5470	2955	4215	4462.82	1.64	-6242	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	477	-4.16	16.77	12	5.54	-1049.00	260.00	12900	20240715	-66.20	3385	20241209	28.80	5060	-13.83	20250106	3850	13.25	20250203	12900	-66.20	20240715	3385	28.80	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
139	20250205	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	165	2	3.91	2657978420	595378	201.16	4200	4615	4160	5470	2955	4215	4464.35	1.64	-7940	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	479	-4.18	16.85	12	5.44	-1049.00	260.00	12900	20240715	-66.05	3385	20241209	29.39	5060	-13.44	20250106	3850	13.77	20250203	12900	-66.05	20240715	3385	29.39	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
140	20250205	141046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	150	2	3.56	2566307810	574528	194.11	4200	4615	4160	5470	2955	4215	4466.81	1.64	-4824	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	477	-4.16	16.79	12	5.25	-1049.00	260.00	12900	20240715	-66.16	3385	20241209	28.95	5060	-13.74	20250106	3850	13.38	20250203	12900	-66.16	20240715	3385	28.95	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
141	20250205	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	215	2	5.10	2476454735	554086	187.20	4200	4615	4160	5470	2955	4215	4469.44	1.64	-5042	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	485	-4.22	17.04	12	5.07	-1049.00	260.00	12900	20240715	-65.66	3385	20241209	30.87	5060	-12.45	20250106	3850	15.06	20250203	12900	-65.66	20240715	3385	30.87	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
142	20250205	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	195	2	4.63	2426905750	542907	183.43	4200	4615	4160	5470	2955	4215	4470.21	1.64	-5496	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	482	-4.20	16.96	12	4.96	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	5060	-12.85	20250106	3850	14.55	20250203	12900	-65.81	20240715	3385	30.28	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
143	20250205	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	195	2	4.63	2382691165	532880	180.04	4200	4615	4160	5470	2955	4215	4471.35	1.64	-8471	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	482	-4.20	16.96	12	4.87	-1049.00	260.00	12900	20240715	-65.81	3385	20241209	30.28	5060	-12.85	20250106	3850	14.55	20250203	12900	-65.81	20240715	3385	30.28	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
144	20250205	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	175	2	4.15	2303313445	514886	173.96	4200	4615	4160	5470	2955	4215	4473.44	1.64	-12816	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	480	-4.18	16.88	12	4.71	-1049.00	260.00	12900	20240715	-65.97	3385	20241209	29.69	5060	-13.24	20250106	3850	14.03	20250203	12900	-65.97	20240715	3385	29.69	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
145	20250205	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	110	2	2.61	504437995	114483	38.68	4200	4565	4160	5470	2955	4215	4406.23	1.64	23222	4715	4465	4230	3980	3745	4590	4105	55	1255	500	2610	5	1	10938462	473	-4.12	16.63	12	1.05	-1049.00	260.00	12900	20240715	-66.47	3385	20241209	27.77	5060	-14.53	20250106	3850	12.34	20250203	12900	-66.47	20240715	3385	27.77	20241209	2.93	N	373110	500	54 억	179238	N	N	N	N
146	20250204	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	220	2	5.51	1247693915	294486	207.12	3995	4480	3995	5190	2800	3995	4236.89	1.47	18588	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	461	-4.02	16.21	12	2.69	-1049.00	260.00	12900	20240715	-67.33	3385	20241209	24.52	5060	-16.70	20250106	3850	9.48	20250203	12900	-67.33	20240715	3385	24.52	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
147	20250204	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	205	2	5.13	1224244860	288916	203.21	3995	4480	3995	5190	2800	3995	4237.37	1.47	18619	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	459	-4.00	16.15	12	2.64	-1049.00	260.00	12900	20240715	-67.44	3385	20241209	24.08	5060	-17.00	20250106	3850	9.09	20250203	12900	-67.44	20240715	3385	24.08	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
148	20250204	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	165	2	4.13	1112830870	262222	184.43	3995	4480	3995	5190	2800	3995	4243.85	1.47	8836	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	455	-3.97	16.00	12	2.40	-1049.00	260.00	12900	20240715	-67.75	3385	20241209	22.90	5060	-17.79	20250106	3850	8.05	20250203	12900	-67.75	20240715	3385	22.90	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
149	20250204	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	160	2	4.01	1065681520	250900	176.47	3995	4480	3995	5190	2800	3995	4247.44	1.47	8449	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	454	-3.96	15.98	12	2.29	-1049.00	260.00	12900	20240715	-67.79	3385	20241209	22.75	5060	-17.89	20250106	3850	7.92	20250203	12900	-67.79	20240715	3385	22.75	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
150	20250204	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	105	2	2.63	212058165	52204	36.72	3995	4130	3995	5190	2800	3995	4062.11	1.47	15744	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	448	-3.91	15.77	12	0.48	-1049.00	260.00	12900	20240715	-68.22	3385	20241209	21.12	5060	-18.97	20250106	3850	6.49	20250203	12900	-68.22	20240715	3385	21.12	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
151	20250204	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	70	2	1.75	139456885	34447	24.23	3995	4100	3995	5190	2800	3995	4048.45	1.47	4092	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	445	-3.88	15.63	12	0.31	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	5060	-19.66	20250106	3850	5.58	20250203	12900	-68.49	20240715	3385	20.09	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
152	20250204	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	70	2	1.75	119489855	29520	20.76	3995	4100	3995	5190	2800	3995	4047.76	1.47	4693	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	445	-3.88	15.63	12	0.27	-1049.00	260.00	12900	20240715	-68.49	3385	20241209	20.09	5060	-19.66	20250106	3850	5.58	20250203	12900	-68.49	20240715	3385	20.09	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N
153	20250204	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	45	2	1.13	32353045	8035	5.65	3995	4100	3995	5190	2800	3995	4026.51	1.47	887	4358	4176	4013	3831	3668	4095	3750	55	1195	500	2470	5	1	10938462	442	-3.85	15.54	12	0.07	-1049.00	260.00	12900	20240715	-68.68	3385	20241209	19.35	5060	-20.16	20250106	3850	4.94	20250203	12900	-68.68	20240715	3385	19.35	20241209	2.94	N	373110	500	54 억	160377	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History