KissMeData/217730/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-35	5	-1.70	347370060	169830	46.81	2065	2095	2005	2675	1445	2060	2045.40	1.05	9053	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1135	-4.01	2.36	12	0.30	-505.00	857.00	3920	20240610	-48.34	1388	20240909	45.89	2335	-13.28	20250113	1937	4.54	20250203	3920	-48.34	20240610	1388	45.89	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
3	20250228	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-30	5	-1.46	331634530	162062	44.66	2065	2095	2005	2675	1445	2060	2046.34	1.05	10326	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1138	-4.02	2.37	12	0.29	-505.00	857.00	3920	20240610	-48.21	1388	20240909	46.25	2335	-13.06	20250113	1937	4.80	20250203	3920	-48.21	20240610	1388	46.25	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
4	20250228	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	5	2	0.24	289380310	141399	38.97	2065	2095	2005	2675	1445	2060	2046.55	1.05	12443	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1158	-4.09	2.41	12	0.25	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
5	20250228	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	10	2	0.49	272106270	133052	36.67	2065	2095	2005	2675	1445	2060	2045.11	1.05	14263	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1160	-4.10	2.42	12	0.24	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	2335	-11.35	20250113	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
6	20250228	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	15	2	0.73	232298850	113778	31.36	2065	2095	2005	2675	1445	2060	2041.69	1.05	1753	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1163	-4.11	2.42	12	0.20	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	2335	-11.13	20250113	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
7	20250228	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	10	2	0.49	180449295	88761	24.46	2065	2070	2005	2675	1445	2060	2032.98	1.05	-3514	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1160	-4.10	2.42	12	0.16	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	2335	-11.35	20250113	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
8	20250228	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-25	5	-1.21	103074145	50718	13.98	2065	2065	2005	2675	1445	2060	2032.30	1.05	-11761	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1141	-4.03	2.37	12	0.09	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	2335	-12.85	20250113	1937	5.06	20250203	3920	-48.09	20240610	1388	46.61	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
9	20250228	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-25	5	-1.21	49074385	24186	6.67	2065	2065	2005	2675	1445	2060	2029.04	1.05	-7492	2213	2136	2093	2016	1973	2115	1995	280	615	500	1400	5	1	56054149	1141	-4.03	2.37	12	0.04	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	2335	-12.85	20250113	1937	5.06	20250203	3920	-48.09	20240610	1388	46.61	20240909	1.04	N	217730	500	280 억	588006	N	N	0	N	N
10	20250227	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-25	5	-1.20	763349925	362419	171.21	2110	2170	2050	2710	1460	2085	2106.33	0.98	35534	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1155	-4.08	2.40	12	0.65	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	2335	-11.78	20250113	1937	6.35	20250203	3920	-47.45	20240610	1388	48.41	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
11	20250227	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-15	5	-0.72	739544580	350874	165.76	2110	2170	2050	2710	1460	2085	2107.72	0.98	39621	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1160	-4.10	2.42	12	0.63	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	2335	-11.35	20250113	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
12	20250227	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	5	2	0.24	573405815	270602	127.83	2110	2170	2080	2710	1460	2085	2119.00	0.98	68425	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1172	-4.14	2.44	12	0.48	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	2335	-10.49	20250113	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
13	20250227	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	0	3	0.00	538471265	253852	119.92	2110	2170	2085	2710	1460	2085	2121.20	0.98	68218	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1169	-4.13	2.43	12	0.45	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	2335	-10.71	20250113	1937	7.64	20250203	3920	-46.81	20240610	1388	50.22	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
14	20250227	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	35	2	1.68	490783505	231105	109.18	2110	2170	2085	2710	1460	2085	2123.64	0.98	74846	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1188	-4.20	2.47	12	0.41	-505.00	857.00	3920	20240610	-45.92	1388	20240909	52.74	2335	-9.21	20250113	1937	9.45	20250203	3920	-45.92	20240610	1388	52.74	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
15	20250227	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	45	2	2.16	415930265	195803	92.50	2110	2170	2085	2710	1460	2085	2124.23	0.98	92401	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1194	-4.22	2.49	12	0.35	-505.00	857.00	3920	20240610	-45.66	1388	20240909	53.46	2335	-8.78	20250113	1937	9.96	20250203	3920	-45.66	20240610	1388	53.46	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
16	20250227	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	30	2	1.44	315886660	148596	70.20	2110	2170	2085	2710	1460	2085	2125.81	0.98	72338	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1186	-4.19	2.47	12	0.27	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	2335	-9.42	20250113	1937	9.19	20250203	3920	-46.05	20240610	1388	52.38	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
17	20250227	091109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	35	2	1.68	74189095	35074	16.57	2110	2120	2085	2710	1460	2085	2115.22	0.98	20325	2151	2117	2091	2057	2031	2105	2045	280	625	500	1410	5	1	56054149	1188	-4.20	2.47	12	0.06	-505.00	857.00	3920	20240610	-45.92	1388	20240909	52.74	2335	-9.21	20250113	1937	9.45	20250203	3920	-45.92	20240610	1388	52.74	20240909	1.07	N	217730	500	280 억	550866	N	N	0	N	N
18	20250226	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	0	3	0.00	441785705	211281	84.99	2090	2125	2065	2710	1460	2085	2090.99	0.90	44557	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1169	-4.13	2.43	12	0.38	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	2335	-10.71	20250113	1937	7.64	20250203	3920	-46.81	20240610	1388	50.22	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
19	20250226	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	15	2	0.72	400436250	191555	77.06	2090	2125	2065	2710	1460	2085	2090.45	0.90	31042	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1177	-4.16	2.45	12	0.34	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	2335	-10.06	20250113	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
20	20250226	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	0	3	0.00	365204185	174661	70.26	2090	2125	2065	2710	1460	2085	2090.93	0.90	30572	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1169	-4.13	2.43	12	0.31	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	2335	-10.71	20250113	1937	7.64	20250203	3920	-46.81	20240610	1388	50.22	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
21	20250226	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	5	2	0.24	309885235	148198	59.62	2090	2125	2065	2710	1460	2085	2091.02	0.90	28698	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1172	-4.14	2.44	12	0.26	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	2335	-10.49	20250113	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
22	20250226	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	10	2	0.48	268553110	128456	51.67	2090	2125	2065	2710	1460	2085	2090.63	0.90	18089	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1174	-4.15	2.44	12	0.23	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	2335	-10.28	20250113	1937	8.16	20250203	3920	-46.56	20240610	1388	50.94	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
23	20250226	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-5	5	-0.24	250512450	119809	48.20	2090	2125	2065	2710	1460	2085	2090.93	0.90	20141	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1166	-4.12	2.43	12	0.21	-505.00	857.00	3920	20240610	-46.94	1388	20240909	49.86	2335	-10.92	20250113	1937	7.38	20250203	3920	-46.94	20240610	1388	49.86	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
24	20250226	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	0	3	0.00	189490915	90411	36.37	2090	2125	2065	2710	1460	2085	2095.89	0.90	26923	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1169	-4.13	2.43	12	0.16	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	2335	-10.71	20250113	1937	7.64	20250203	3920	-46.81	20240610	1388	50.22	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
25	20250226	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	20	2	0.96	60590045	29130	11.72	2090	2110	2065	2710	1460	2085	2079.98	0.90	5583	2155	2120	2085	2050	2015	2102	2032	280	625	500	1410	5	1	56054149	1180	-4.17	2.46	12	0.05	-505.00	857.00	3920	20240610	-46.30	1388	20240909	51.66	2335	-9.85	20250113	1937	8.67	20250203	3920	-46.30	20240610	1388	51.66	20240909	1.04	N	217730	500	280 억	507177	N	N	0	N	N
26	20250225	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-15	5	-0.71	516616885	247880	102.75	2090	2120	2050	2730	1470	2100	2084.14	0.86	24193	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1169	-4.13	2.43	12	0.44	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	2335	-10.71	20250113	1937	7.64	20250203	3920	-46.81	20240610	1388	50.22	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
27	20250225	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	0	3	0.00	463218235	222225	92.12	2090	2120	2050	2730	1470	2100	2084.46	0.86	9592	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1177	-4.16	2.45	12	0.40	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	2335	-10.06	20250113	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
28	20250225	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-5	5	-0.24	403987290	194059	80.44	2090	2110	2050	2730	1470	2100	2081.78	0.86	-8110	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1174	-4.15	2.44	12	0.35	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	2335	-10.28	20250113	1937	8.16	20250203	3920	-46.56	20240610	1388	50.94	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
29	20250225	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	5	2	0.24	367260630	176560	73.19	2090	2110	2050	2730	1470	2100	2080.09	0.86	-5637	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1180	-4.17	2.46	12	0.31	-505.00	857.00	3920	20240610	-46.30	1388	20240909	51.66	2335	-9.85	20250113	1937	8.67	20250203	3920	-46.30	20240610	1388	51.66	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
30	20250225	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-10	5	-0.48	283591365	136697	56.66	2090	2110	2050	2730	1470	2100	2074.60	0.86	-3856	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1172	-4.14	2.44	12	0.24	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	2335	-10.49	20250113	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
31	20250225	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-20	5	-0.95	259542095	125224	51.91	2090	2110	2050	2730	1470	2100	2072.62	0.86	-3838	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1166	-4.12	2.43	12	0.22	-505.00	857.00	3920	20240610	-46.94	1388	20240909	49.86	2335	-10.92	20250113	1937	7.38	20250203	3920	-46.94	20240610	1388	49.86	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
32	20250225	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-35	5	-1.67	151090780	72960	30.24	2090	2095	2060	2730	1470	2100	2070.87	0.86	-8215	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1158	-4.09	2.41	12	0.13	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
33	20250225	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-25	5	-1.19	42227145	20319	8.42	2090	2090	2065	2730	1470	2100	2078.21	0.86	-5064	2176	2137	2096	2057	2016	2157	2077	280	630	500	1420	5	1	56054149	1163	-4.11	2.42	12	0.04	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	2335	-11.13	20250113	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.07	N	217730	500	280 억	483720	N	N	0	N	N
34	20250224	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	10	2	0.48	483977440	230931	36.84	2090	2135	2055	2715	1465	2090	2095.77	0.81	26612	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1177	-4.16	2.45	12	0.41	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	2335	-10.06	20250113	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
35	20250224	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	25	2	1.20	458169545	218643	34.88	2090	2135	2055	2715	1465	2090	2095.51	0.81	25860	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1186	-4.19	2.47	12	0.39	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	2335	-9.42	20250113	1937	9.19	20250203	3920	-46.05	20240610	1388	52.38	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
36	20250224	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	40	2	1.91	408165065	195068	31.12	2090	2130	2055	2715	1465	2090	2092.42	0.81	31755	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1194	-4.22	2.49	12	0.35	-505.00	857.00	3920	20240610	-45.66	1388	20240909	53.46	2335	-8.78	20250113	1937	9.96	20250203	3920	-45.66	20240610	1388	53.46	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
37	20250224	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	10	2	0.48	300723785	144287	23.02	2090	2120	2055	2715	1465	2090	2084.21	0.81	25598	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1177	-4.16	2.45	12	0.26	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	2335	-10.06	20250113	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
38	20250224	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	30	2	1.44	270560825	129939	20.73	2090	2120	2055	2715	1465	2090	2082.21	0.81	26690	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1188	-4.20	2.47	12	0.23	-505.00	857.00	3920	20240610	-45.92	1388	20240909	52.74	2335	-9.21	20250113	1937	9.45	20250203	3920	-45.92	20240610	1388	52.74	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
39	20250224	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	0	3	0.00	211556955	101973	16.27	2090	2100	2055	2715	1465	2090	2074.63	0.81	20094	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1172	-4.14	2.44	12	0.18	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	2335	-10.49	20250113	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
40	20250224	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-5	5	-0.24	178023750	85935	13.71	2090	2100	2055	2715	1465	2090	2071.61	0.81	13616	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1169	-4.13	2.43	12	0.15	-505.00	857.00	3920	20240610	-46.81	1388	20240909	50.22	2335	-10.71	20250113	1937	7.64	20250203	3920	-46.81	20240610	1388	50.22	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
41	20250224	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-25	5	-1.20	52228350	25128	4.01	2090	2100	2060	2715	1465	2090	2078.48	0.81	-3947	2316	2202	2131	2017	1946	2167	1982	280	625	500	1420	5	1	56054149	1158	-4.09	2.41	12	0.04	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.05	N	217730	500	280 억	456452	N	N	0	N	N
42	20250221	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-75	5	-3.46	1344983175	625931	186.73	2200	2245	2060	2810	1520	2165	2148.78	0.89	-39041	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1172	-4.14	2.44	12	1.12	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	2335	-10.49	20250113	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
43	20250221	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-85	5	-3.93	1288148135	598634	178.58	2200	2245	2060	2810	1520	2165	2151.81	0.89	-34018	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1166	-4.12	2.43	12	1.07	-505.00	857.00	3920	20240610	-46.94	1388	20240909	49.86	2335	-10.92	20250113	1937	7.38	20250203	3920	-46.94	20240610	1388	49.86	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
44	20250221	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-70	5	-3.23	1137129390	526306	157.01	2200	2245	2075	2810	1520	2165	2160.59	0.89	-36160	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1174	-4.15	2.44	12	0.94	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	2335	-10.28	20250113	1937	8.16	20250203	3920	-46.56	20240610	1388	50.94	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
45	20250221	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-55	5	-2.54	937406030	431056	128.59	2200	2245	2090	2810	1520	2165	2174.67	0.89	-31454	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1183	-4.18	2.46	12	0.77	-505.00	857.00	3920	20240610	-46.17	1388	20240909	52.02	2335	-9.64	20250113	1937	8.93	20250203	3920	-46.17	20240610	1388	52.02	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
46	20250221	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	15	2	0.69	683938690	312256	93.15	2200	2245	2150	2810	1520	2165	2190.31	0.89	-14765	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1222	-4.32	2.54	12	0.56	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
47	20250221	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	0	3	0.00	553484655	252141	75.22	2200	2245	2155	2810	1520	2165	2195.14	0.89	233	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1214	-4.29	2.53	12	0.45	-505.00	857.00	3920	20240610	-44.77	1388	20240909	55.98	2335	-7.28	20250113	1937	11.77	20250203	3920	-44.77	20240610	1388	55.98	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
48	20250221	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	35	2	1.62	466222685	212079	63.27	2200	2245	2155	2810	1520	2165	2198.35	0.89	6782	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1233	-4.36	2.57	12	0.38	-505.00	857.00	3920	20240610	-43.88	1388	20240909	58.50	2335	-5.78	20250113	1937	13.58	20250203	3920	-43.88	20240610	1388	58.50	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
49	20250221	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	30	2	1.39	215540340	97081	28.96	2200	2245	2190	2810	1520	2165	2220.21	0.89	35365	2258	2211	2183	2136	2108	2197	2122	280	645	500	1470	5	1	56054149	1230	-4.35	2.56	12	0.17	-505.00	857.00	3920	20240610	-44.01	1388	20240909	58.14	2335	-6.00	20250113	1937	13.32	20250203	3920	-44.01	20240610	1388	58.14	20240909	0.97	N	217730	500	280 억	496149	N	N	0	N	N
50	20250220	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-15	5	-0.69	730335450	334893	58.19	2215	2230	2155	2830	1530	2180	2180.81	0.88	-1040	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1214	-4.29	2.53	12	0.60	-505.00	857.00	3920	20240610	-44.77	1388	20240909	55.98	2335	-7.28	20250113	1937	11.77	20250203	3920	-44.77	20240610	1388	55.98	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
51	20250220	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-5	5	-0.23	704442905	322935	56.12	2215	2230	2155	2830	1530	2180	2181.38	0.88	-966	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1219	-4.31	2.54	12	0.58	-505.00	857.00	3920	20240610	-44.52	1388	20240909	56.70	2335	-6.85	20250113	1937	12.29	20250203	3920	-44.52	20240610	1388	56.70	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
52	20250220	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	637268695	292041	50.75	2215	2230	2155	2830	1530	2180	2182.12	0.88	-10687	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1222	-4.32	2.54	12	0.52	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
53	20250220	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	553205345	253355	44.03	2215	2230	2155	2830	1530	2180	2183.52	0.88	-22383	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1222	-4.32	2.54	12	0.45	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
54	20250220	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	526699775	241186	41.91	2215	2230	2155	2830	1530	2180	2183.79	0.88	-21088	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1222	-4.32	2.54	12	0.43	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
55	20250220	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	10	2	0.46	461817720	211240	36.71	2215	2230	2155	2830	1530	2180	2186.22	0.88	-13000	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1228	-4.34	2.56	12	0.38	-505.00	857.00	3920	20240610	-44.13	1388	20240909	57.78	2335	-6.21	20250113	1937	13.06	20250203	3920	-44.13	20240610	1388	57.78	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
56	20250220	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	347087850	158731	27.58	2215	2230	2155	2830	1530	2180	2186.64	0.88	-25762	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1216	-4.30	2.53	12	0.28	-505.00	857.00	3920	20240610	-44.64	1388	20240909	56.34	2335	-7.07	20250113	1937	12.03	20250203	3920	-44.64	20240610	1388	56.34	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
57	20250220	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	45	2	2.06	69518995	31448	5.46	2215	2230	2170	2830	1530	2180	2210.60	0.88	-9649	2340	2260	2215	2135	2090	2237	2112	280	650	500	1480	5	1	56054149	1247	-4.41	2.60	12	0.06	-505.00	857.00	3920	20240610	-43.24	1388	20240909	60.30	2335	-4.71	20250113	1937	14.87	20250203	3920	-43.24	20240610	1388	60.30	20240909	0.96	N	217730	500	280 억	494498	N	N	0	N	N
58	20250219	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-5	5	-0.23	1275354805	573268	192.15	2185	2295	2170	2840	1530	2185	2224.73	0.94	-30014	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1222	-4.32	2.54	12	1.02	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
59	20250219	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	10	2	0.46	1232002855	553427	185.50	2185	2295	2170	2840	1530	2185	2226.13	0.94	-28840	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1230	-4.35	2.56	12	0.99	-505.00	857.00	3920	20240610	-44.01	1388	20240909	58.14	2335	-6.00	20250113	1937	13.32	20250203	3920	-44.01	20240610	1388	58.14	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
60	20250219	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	15	2	0.69	988476765	444252	148.90	2185	2295	2170	2840	1530	2185	2225.04	0.94	-42453	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1233	-4.36	2.57	12	0.79	-505.00	857.00	3920	20240610	-43.88	1388	20240909	58.50	2335	-5.78	20250113	1937	13.58	20250203	3920	-43.88	20240610	1388	58.50	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
61	20250219	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	15	2	0.69	881428155	395774	132.66	2185	2295	2170	2840	1530	2185	2227.10	0.94	-37946	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1233	-4.36	2.57	12	0.71	-505.00	857.00	3920	20240610	-43.88	1388	20240909	58.50	2335	-5.78	20250113	1937	13.58	20250203	3920	-43.88	20240610	1388	58.50	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
62	20250219	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	25	2	1.14	728849175	326118	109.31	2185	2295	2180	2840	1530	2185	2234.92	0.94	-9564	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1239	-4.38	2.58	12	0.58	-505.00	857.00	3920	20240610	-43.62	1388	20240909	59.22	2335	-5.35	20250113	1937	14.09	20250203	3920	-43.62	20240610	1388	59.22	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
63	20250219	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	45	2	2.06	684401340	305972	102.56	2185	2295	2180	2840	1530	2185	2236.81	0.94	-6133	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1250	-4.42	2.60	12	0.55	-505.00	857.00	3920	20240610	-43.11	1388	20240909	60.66	2335	-4.50	20250113	1937	15.13	20250203	3920	-43.11	20240610	1388	60.66	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
64	20250219	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	25	2	1.14	613286830	273971	91.83	2185	2295	2180	2840	1530	2185	2238.51	0.94	-2469	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1239	-4.38	2.58	12	0.49	-505.00	857.00	3920	20240610	-43.62	1388	20240909	59.22	2335	-5.35	20250113	1937	14.09	20250203	3920	-43.62	20240610	1388	59.22	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
65	20250219	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	0	3	0.00	134277720	60658	20.33	2185	2270	2180	2840	1530	2185	2213.69	0.94	8919	2271	2227	2201	2157	2131	2215	2145	280	655	500	1480	5	1	56054149	1225	-4.33	2.55	12	0.11	-505.00	857.00	3920	20240610	-44.26	1388	20240909	57.42	2335	-6.42	20250113	1937	12.80	20250203	3920	-44.26	20240610	1388	57.42	20240909	1.00	N	217730	500	280 억	528913	N	N	0	N	N
66	20250218	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-25	5	-1.13	654183115	297490	64.04	2245	2245	2175	2870	1550	2210	2199.03	1.01	-42638	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1225	-4.33	2.55	12	0.53	-505.00	857.00	3920	20240610	-44.26	1388	20240909	57.42	2335	-6.42	20250113	1937	12.80	20250203	3920	-44.26	20240610	1388	57.42	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
67	20250218	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-25	5	-1.13	615646430	279862	60.24	2245	2245	2175	2870	1550	2210	2199.82	1.01	-45827	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1225	-4.33	2.55	12	0.50	-505.00	857.00	3920	20240610	-44.26	1388	20240909	57.42	2335	-6.42	20250113	1937	12.80	20250203	3920	-44.26	20240610	1388	57.42	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
68	20250218	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	0	3	0.00	570496465	259288	55.82	2245	2245	2175	2870	1550	2210	2200.24	1.01	-48314	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1239	-4.38	2.58	12	0.46	-505.00	857.00	3920	20240610	-43.62	1388	20240909	59.22	2335	-5.35	20250113	1937	14.09	20250203	3920	-43.62	20240610	1388	59.22	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
69	20250218	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-30	5	-1.36	506369895	230096	49.53	2245	2245	2175	2870	1550	2210	2200.69	1.01	-35921	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1222	-4.32	2.54	12	0.41	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
70	20250218	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-30	5	-1.36	452228350	205330	44.20	2245	2245	2175	2870	1550	2210	2202.44	1.01	-31714	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1222	-4.32	2.54	12	0.37	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
71	20250218	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-15	5	-0.68	396761350	179930	38.73	2245	2245	2180	2870	1550	2210	2205.09	1.01	-27173	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1230	-4.35	2.56	12	0.32	-505.00	857.00	3920	20240610	-44.01	1388	20240909	58.14	2335	-6.00	20250113	1937	13.32	20250203	3920	-44.01	20240610	1388	58.14	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
72	20250218	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	20	2	0.90	279997200	126612	27.26	2245	2245	2180	2870	1550	2210	2211.46	1.01	-10303	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1250	-4.42	2.60	12	0.23	-505.00	857.00	3920	20240610	-43.11	1388	20240909	60.66	2335	-4.50	20250113	1937	15.13	20250203	3920	-43.11	20240610	1388	60.66	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
73	20250218	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-15	5	-0.68	106786255	48283	10.39	2245	2245	2195	2870	1550	2210	2211.68	1.01	-5398	2336	2272	2181	2117	2026	2305	2150	280	660	500	1500	5	1	56054149	1230	-4.35	2.56	12	0.09	-505.00	857.00	3920	20240610	-44.01	1388	20240909	58.14	2335	-6.00	20250113	1937	13.32	20250203	3920	-44.01	20240610	1388	58.14	20240909	1.00	N	217730	500	280 억	567553	N	N	535	N	N
74	20250217	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	110	2	5.24	1013652450	463242	188.62	2100	2245	2090	2730	1470	2100	2188.15	0.85	90849	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1239	-4.38	2.58	12	0.83	-505.00	857.00	3920	20240610	-43.62	1388	20240909	59.22	2335	-5.35	20250113	1937	14.09	20250203	3920	-43.62	20240610	1388	59.22	20240909	1.02	N	217730	500	280 억	477929	N	N	535	N	N
75	20250217	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	110	2	5.24	976131515	446240	181.70	2100	2245	2090	2730	1470	2100	2187.46	0.85	85110	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1239	-4.38	2.58	12	0.80	-505.00	857.00	3920	20240610	-43.62	1388	20240909	59.22	2335	-5.35	20250113	1937	14.09	20250203	3920	-43.62	20240610	1388	59.22	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
76	20250217	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	105	2	5.00	818328170	374646	152.54	2100	2245	2090	2730	1470	2100	2184.27	0.85	76074	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1236	-4.37	2.57	12	0.67	-505.00	857.00	3920	20240610	-43.75	1388	20240909	58.86	2335	-5.57	20250113	1937	13.84	20250203	3920	-43.75	20240610	1388	58.86	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
77	20250217	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	105	2	5.00	777863305	356270	145.06	2100	2245	2090	2730	1470	2100	2183.35	0.85	72741	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1236	-4.37	2.57	12	0.64	-505.00	857.00	3920	20240610	-43.75	1388	20240909	58.86	2335	-5.57	20250113	1937	13.84	20250203	3920	-43.75	20240610	1388	58.86	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
78	20250217	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	90	2	4.29	646140925	296178	120.59	2100	2245	2090	2730	1470	2100	2181.60	0.85	66279	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1228	-4.34	2.56	12	0.53	-505.00	857.00	3920	20240610	-44.13	1388	20240909	57.78	2335	-6.21	20250113	1937	13.06	20250203	3920	-44.13	20240610	1388	57.78	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
79	20250217	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	75	2	3.57	617845615	283200	115.31	2100	2245	2090	2730	1470	2100	2181.66	0.85	65192	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1219	-4.31	2.54	12	0.51	-505.00	857.00	3920	20240610	-44.52	1388	20240909	56.70	2335	-6.85	20250113	1937	12.29	20250203	3920	-44.52	20240610	1388	56.70	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
80	20250217	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	95	2	4.52	520323675	238366	97.06	2100	2245	2090	2730	1470	2100	2182.88	0.85	52784	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1230	-4.35	2.56	12	0.43	-505.00	857.00	3920	20240610	-44.01	1388	20240909	58.14	2335	-6.00	20250113	1937	13.32	20250203	3920	-44.01	20240610	1388	58.14	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
81	20250217	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	100	2	4.76	132339370	61370	24.99	2100	2200	2090	2730	1470	2100	2156.42	0.85	16981	2186	2142	2096	2052	2006	2165	2075	280	630	500	1420	5	1	56054149	1233	-4.36	2.57	12	0.11	-505.00	857.00	3920	20240610	-43.88	1388	20240909	58.50	2335	-5.78	20250113	1937	13.58	20250203	3920	-43.88	20240610	1388	58.50	20240909	1.02	N	217730	500	280 억	477929	N	N	0	N	N
82	20250214	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	45	2	2.19	511921850	244376	97.40	2060	2140	2050	2670	1440	2055	2094.81	0.74	64045	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1177	-4.16	2.45	12	0.44	-505.00	857.00	3920	20240610	-46.43	1388	20240909	51.30	2335	-10.06	20250113	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
83	20250214	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	50	2	2.43	474845105	226756	90.38	2060	2140	2050	2670	1440	2055	2094.08	0.74	60232	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1180	-4.17	2.46	12	0.40	-505.00	857.00	3920	20240610	-46.30	1388	20240909	51.66	2335	-9.85	20250113	1937	8.67	20250203	3920	-46.30	20240610	1388	51.66	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
84	20250214	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	70	2	3.41	405332610	193712	77.21	2060	2140	2050	2670	1440	2055	2092.45	0.74	56004	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1191	-4.21	2.48	12	0.35	-505.00	857.00	3920	20240610	-45.79	1388	20240909	53.10	2335	-8.99	20250113	1937	9.71	20250203	3920	-45.79	20240610	1388	53.10	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
85	20250214	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	60	2	2.92	340110655	162837	64.90	2060	2140	2050	2670	1440	2055	2088.66	0.74	51467	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1186	-4.19	2.47	12	0.29	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	2335	-9.42	20250113	1937	9.19	20250203	3920	-46.05	20240610	1388	52.38	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
86	20250214	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	20	2	0.97	222108730	106899	42.61	2060	2120	2050	2670	1440	2055	2077.74	0.74	21376	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1163	-4.11	2.42	12	0.19	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	2335	-11.13	20250113	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
87	20250214	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	40	2	1.95	146868125	70900	28.26	2060	2100	2050	2670	1440	2055	2071.48	0.74	3220	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1174	-4.15	2.44	12	0.13	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	2335	-10.28	20250113	1937	8.16	20250203	3920	-46.56	20240610	1388	50.94	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
88	20250214	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	20	2	0.97	64765795	31236	12.45	2060	2095	2055	2670	1440	2055	2073.43	0.74	1893	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1163	-4.11	2.42	12	0.06	-505.00	857.00	3920	20240610	-47.07	1388	20240909	49.50	2335	-11.13	20250113	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
89	20250214	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	5	2	0.24	8958455	4351	1.73	2060	2090	2055	2670	1440	2055	2058.94	0.74	-1830	2165	2110	2080	2025	1995	2095	2010	280	615	500	1390	5	1	56054149	1155	-4.08	2.40	12	0.01	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	2335	-11.78	20250113	1937	6.35	20250203	3920	-47.45	20240610	1388	48.41	20240909	1.03	N	217730	500	280 억	416195	N	N	0	N	N
90	20250213	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	5	2	0.24	518869205	249706	133.35	2135	2135	2050	2665	1435	2050	2078.05	0.82	-43558	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1152	-4.07	2.40	12	0.45	-505.00	857.00	3920	20240610	-47.58	1388	20240909	48.05	2335	-11.99	20250113	1937	6.09	20250203	3920	-47.58	20240610	1388	48.05	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
91	20250213	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	0	3	0.00	502317175	241650	129.05	2135	2135	2050	2665	1435	2050	2078.70	0.82	-41781	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1149	-4.06	2.39	12	0.43	-505.00	857.00	3920	20240610	-47.70	1388	20240909	47.69	2335	-12.21	20250113	1937	5.83	20250203	3920	-47.70	20240610	1388	47.69	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
92	20250213	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	10	2	0.49	454813675	218501	116.68	2135	2135	2050	2665	1435	2050	2081.52	0.82	-40672	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1155	-4.08	2.40	12	0.39	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	2335	-11.78	20250113	1937	6.35	20250203	3920	-47.45	20240610	1388	48.41	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
93	20250213	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	15	2	0.73	418707055	200918	107.29	2135	2135	2050	2665	1435	2050	2083.97	0.82	-39342	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1158	-4.09	2.41	12	0.36	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
94	20250213	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	20	2	0.98	378406215	181353	96.85	2135	2135	2050	2665	1435	2050	2086.57	0.82	-31871	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1160	-4.10	2.42	12	0.32	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	2335	-11.35	20250113	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
95	20250213	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	20	2	0.98	334793610	160242	85.57	2135	2135	2055	2665	1435	2050	2089.30	0.82	-21735	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1160	-4.10	2.42	12	0.29	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	2335	-11.35	20250113	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
96	20250213	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	10	2	0.49	296236270	141544	75.59	2135	2135	2060	2665	1435	2050	2092.89	0.82	-20324	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1155	-4.08	2.40	12	0.25	-505.00	857.00	3920	20240610	-47.45	1388	20240909	48.41	2335	-11.78	20250113	1937	6.35	20250203	3920	-47.45	20240610	1388	48.41	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
97	20250213	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	65	2	3.17	130429785	61864	33.04	2135	2135	2080	2665	1435	2050	2108.33	0.82	-8908	2176	2112	2076	2012	1976	2095	1995	280	615	500	1390	5	1	56054149	1186	-4.19	2.47	12	0.11	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	2335	-9.42	20250113	1937	9.19	20250203	3920	-46.05	20240610	1388	52.38	20240909	1.01	N	217730	500	280 억	459533	N	N	1602	N	N
98	20250212	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-45	5	-2.15	382077090	184948	29.32	2095	2140	2040	2720	1470	2095	2065.86	0.78	21383	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1149	-4.06	2.39	12	0.33	-505.00	857.00	3920	20240610	-47.70	1388	20240909	47.69	2335	-12.21	20250113	1937	5.83	20250203	3920	-47.70	20240610	1388	47.69	20240909	1.00	N	217730	500	280 억	437020	N	N	1602	N	N
99	20250212	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-40	5	-1.91	365289590	176779	28.03	2095	2140	2040	2720	1470	2095	2066.36	0.78	24133	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1152	-4.07	2.40	12	0.32	-505.00	857.00	3920	20240610	-47.58	1388	20240909	48.05	2335	-11.99	20250113	1937	6.09	20250203	3920	-47.58	20240610	1388	48.05	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
100	20250212	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-30	5	-1.43	295756140	142769	22.64	2095	2140	2045	2720	1470	2095	2071.57	0.78	16695	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1158	-4.09	2.41	12	0.25	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
101	20250212	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-15	5	-0.72	251887165	121418	19.25	2095	2140	2045	2720	1470	2095	2074.55	0.78	16941	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1166	-4.12	2.43	12	0.22	-505.00	857.00	3920	20240610	-46.94	1388	20240909	49.86	2335	-10.92	20250113	1937	7.38	20250203	3920	-46.94	20240610	1388	49.86	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
102	20250212	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	0	3	0.00	210211660	101343	16.07	2095	2140	2045	2720	1470	2095	2074.26	0.78	21894	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1174	-4.15	2.44	12	0.18	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	2335	-10.28	20250113	1937	8.16	20250203	3920	-46.56	20240610	1388	50.94	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
103	20250212	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-30	5	-1.43	171125100	82592	13.10	2095	2140	2045	2720	1470	2095	2071.93	0.78	17148	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1158	-4.09	2.41	12	0.15	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
104	20250212	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-5	5	-0.24	133399325	64344	10.20	2095	2140	2045	2720	1470	2095	2073.22	0.78	15358	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1172	-4.14	2.44	12	0.11	-505.00	857.00	3920	20240610	-46.68	1388	20240909	50.58	2335	-10.49	20250113	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
105	20250212	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-30	5	-1.43	40450275	19414	3.08	2095	2140	2055	2720	1470	2095	2083.56	0.78	577	2378	2236	2158	2016	1938	2197	1977	280	625	500	1420	5	1	56054149	1158	-4.09	2.41	12	0.03	-505.00	857.00	3920	20240610	-47.32	1388	20240909	48.78	2335	-11.56	20250113	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.00	N	217730	500	280 억	437020	N	N	0	N	N
106	20250211	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-40	5	-1.87	1357802335	619108	157.92	2265	2300	2080	2775	1495	2135	2193.23	0.87	-55594	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1174	-4.15	2.44	12	1.10	-505.00	857.00	3920	20240610	-46.56	1388	20240909	50.94	2335	-10.28	20250113	1937	8.16	20250203	3920	-46.56	20240610	1388	50.94	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
107	20250211	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-25	5	-1.17	1334259820	607947	155.07	2265	2300	2080	2775	1495	2135	2194.70	0.87	-53469	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1183	-4.18	2.46	12	1.08	-505.00	857.00	3920	20240610	-46.17	1388	20240909	52.02	2335	-9.64	20250113	1937	8.93	20250203	3920	-46.17	20240610	1388	52.02	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
108	20250211	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-10	5	-0.47	1212522405	550293	140.37	2265	2300	2100	2775	1495	2135	2203.41	0.87	-56580	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1191	-4.21	2.48	12	0.98	-505.00	857.00	3920	20240610	-45.79	1388	20240909	53.10	2335	-8.99	20250113	1937	9.71	20250203	3920	-45.79	20240610	1388	53.10	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
109	20250211	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	0	3	0.00	1160741795	525822	134.13	2265	2300	2100	2775	1495	2135	2207.48	0.87	-56722	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1197	-4.23	2.49	12	0.94	-505.00	857.00	3920	20240610	-45.54	1388	20240909	53.82	2335	-8.57	20250113	1937	10.22	20250203	3920	-45.54	20240610	1388	53.82	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
110	20250211	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	20	2	0.94	1111460360	502835	128.26	2265	2300	2100	2775	1495	2135	2210.39	0.87	-52916	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1208	-4.27	2.51	12	0.90	-505.00	857.00	3920	20240610	-45.03	1388	20240909	55.26	2335	-7.71	20250113	1937	11.25	20250203	3920	-45.03	20240610	1388	55.26	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
111	20250211	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	1083958045	490030	125.00	2265	2300	2100	2775	1495	2135	2212.02	0.87	-58117	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1200	-4.24	2.50	12	0.87	-505.00	857.00	3920	20240610	-45.41	1388	20240909	54.18	2335	-8.35	20250113	1937	10.48	20250203	3920	-45.41	20240610	1388	54.18	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
112	20250211	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	20	2	0.94	969995725	436546	111.35	2265	2300	2100	2775	1495	2135	2221.98	0.87	-58725	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1208	-4.27	2.51	12	0.78	-505.00	857.00	3920	20240610	-45.03	1388	20240909	55.26	2335	-7.71	20250113	1937	11.25	20250203	3920	-45.03	20240610	1388	55.26	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
113	20250211	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	45	2	2.11	736120600	327590	83.56	2265	2300	2140	2775	1495	2135	2247.08	0.87	-51518	2229	2182	2088	2041	1947	2205	2064	280	640	500	1450	5	1	56054149	1222	-4.32	2.54	12	0.58	-505.00	857.00	3920	20240610	-44.39	1388	20240909	57.06	2335	-6.64	20250113	1937	12.55	20250203	3920	-44.39	20240610	1388	57.06	20240909	1.06	N	217730	500	280 억	485388	N	N	0	N	N
114	20250210	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	135	2	6.75	807255689	391304	168.30	1994	2135	1994	2600	1400	2000	2062.77	0.70	94716	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1197	-4.23	2.49	12	0.70	-505.00	857.00	3920	20240610	-45.54	1388	20240909	53.82	2335	-8.57	20250113	1937	10.22	20250203	3920	-45.54	20240610	1388	53.82	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
115	20250210	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	115	2	5.75	730648164	355304	152.82	1994	2130	1994	2600	1400	2000	2056.40	0.70	91987	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1186	-4.19	2.47	12	0.63	-505.00	857.00	3920	20240610	-46.05	1388	20240909	52.38	2335	-9.42	20250113	1937	9.19	20250203	3920	-46.05	20240610	1388	52.38	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
116	20250210	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	70	2	3.50	472007379	231880	99.73	1994	2085	1994	2600	1400	2000	2035.57	0.70	57788	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1160	-4.10	2.42	12	0.41	-505.00	857.00	3920	20240610	-47.19	1388	20240909	49.14	2335	-11.35	20250113	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
117	20250210	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	20	2	1.00	281850074	139463	59.98	1994	2075	1994	2600	1400	2000	2020.97	0.70	44854	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1132	-4.00	2.36	12	0.25	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
118	20250210	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	5	2	0.25	256160674	126744	54.51	1994	2075	1994	2600	1400	2000	2021.09	0.70	40604	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1124	-3.97	2.34	12	0.23	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	2335	-14.13	20250113	1937	3.51	20250203	3920	-48.85	20240610	1388	44.45	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
119	20250210	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	25	2	1.25	210464394	104088	44.77	1994	2075	1994	2600	1400	2000	2021.99	0.70	40735	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1135	-4.01	2.36	12	0.19	-505.00	857.00	3920	20240610	-48.34	1388	20240909	45.89	2335	-13.28	20250113	1937	4.54	20250203	3920	-48.34	20240610	1388	45.89	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
120	20250210	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	20	2	1.00	180782744	89363	38.44	1994	2075	1994	2600	1400	2000	2023.02	0.70	34772	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1132	-4.00	2.36	12	0.16	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
121	20250210	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	0	3	0.00	43194175	21512	9.25	1994	2075	1994	2600	1400	2000	2007.91	0.70	-4010	2073	2036	2013	1976	1953	2025	1965	280	600	500	1360	5	1	56054149	1121	-3.96	2.33	12	0.04	-505.00	857.00	3920	20240610	-48.98	1388	20240909	44.09	2335	-14.35	20250113	1937	3.25	20250203	3920	-48.98	20240610	1388	44.09	20240909	1.06	N	217730	500	280 억	394992	N	N	0	N	N
122	20250207	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-10	5	-0.50	464563353	231933	123.33	2010	2050	1990	2610	1410	2010	2003.01	0.66	24408	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1121	-3.96	2.33	12	0.41	-505.00	857.00	3920	20240610	-48.98	1388	20240909	44.09	2335	-14.35	20250113	1937	3.25	20250203	3920	-48.98	20240610	1388	44.09	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
123	20250207	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-5	5	-0.25	381007387	189998	101.03	2010	2050	1994	2610	1410	2010	2005.32	0.66	28444	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1124	-3.97	2.34	12	0.34	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	2335	-14.13	20250113	1937	3.51	20250203	3920	-48.85	20240610	1388	44.45	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
124	20250207	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-5	5	-0.25	329675416	164331	87.38	2010	2050	1995	2610	1410	2010	2006.17	0.66	22916	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1124	-3.97	2.34	12	0.29	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	2335	-14.13	20250113	1937	3.51	20250203	3920	-48.85	20240610	1388	44.45	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
125	20250207	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-5	5	-0.25	281116912	140022	74.45	2010	2050	1997	2610	1410	2010	2007.66	0.66	23276	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1124	-3.97	2.34	12	0.25	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	2335	-14.13	20250113	1937	3.51	20250203	3920	-48.85	20240610	1388	44.45	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
126	20250207	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	5	2	0.25	250918422	124951	66.44	2010	2050	1997	2610	1410	2010	2008.13	0.66	25593	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1129	-3.99	2.35	12	0.22	-505.00	857.00	3920	20240610	-48.60	1388	20240909	45.17	2335	-13.70	20250113	1937	4.03	20250203	3920	-48.60	20240610	1388	45.17	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
127	20250207	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	15	2	0.75	209621156	104331	55.48	2010	2050	1997	2610	1410	2010	2009.19	0.66	29159	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1135	-4.01	2.36	12	0.19	-505.00	857.00	3920	20240610	-48.34	1388	20240909	45.89	2335	-13.28	20250113	1937	4.54	20250203	3920	-48.34	20240610	1388	45.89	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
128	20250207	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	10	2	0.50	98792585	48953	26.03	2010	2050	2000	2610	1410	2010	2018.11	0.66	3127	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1132	-4.00	2.36	12	0.09	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
129	20250207	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	0	3	0.00	48874270	24208	12.87	2010	2050	2000	2610	1410	2010	2018.93	0.66	5727	2103	2056	2028	1981	1953	2042	1967	280	600	500	1360	5	1	56054149	1127	-3.98	2.35	12	0.04	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	2335	-13.92	20250113	1937	3.77	20250203	3920	-48.72	20240610	1388	44.81	20240909	1.07	N	217730	500	280 억	369761	N	N	0	N	N
130	20250206	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-20	5	-0.99	379352935	188015	88.91	2075	2075	2000	2635	1425	2030	2017.67	0.64	10142	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1127	-3.98	2.35	12	0.34	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	2335	-13.92	20250113	1937	3.77	20250203	3920	-48.72	20240610	1388	44.81	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
131	20250206	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	368317945	182529	86.31	2075	2075	2000	2635	1425	2030	2017.86	0.64	9936	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1132	-4.00	2.36	12	0.33	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
132	20250206	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	334198115	165630	78.32	2075	2075	2000	2635	1425	2030	2017.74	0.64	10400	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1132	-4.00	2.36	12	0.30	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
133	20250206	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	313616275	155416	73.49	2075	2075	2000	2635	1425	2030	2017.91	0.64	11218	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1132	-4.00	2.36	12	0.28	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
134	20250206	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-25	5	-1.23	252881170	125172	59.19	2075	2075	2000	2635	1425	2030	2020.27	0.64	3946	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1124	-3.97	2.34	12	0.22	-505.00	857.00	3920	20240610	-48.85	1388	20240909	44.45	2335	-14.13	20250113	1937	3.51	20250203	3920	-48.85	20240610	1388	44.45	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
135	20250206	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-20	5	-0.99	195034850	96395	45.58	2075	2075	2000	2635	1425	2030	2023.29	0.64	1550	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1127	-3.98	2.35	12	0.17	-505.00	857.00	3920	20240610	-48.72	1388	20240909	44.81	2335	-13.92	20250113	1937	3.77	20250203	3920	-48.72	20240610	1388	44.81	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
136	20250206	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	15	2	0.74	150293965	74248	35.11	2075	2075	2000	2635	1425	2030	2024.22	0.64	1189	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1146	-4.05	2.39	12	0.13	-505.00	857.00	3920	20240610	-47.83	1388	20240909	47.33	2335	-12.42	20250113	1937	5.58	20250203	3920	-47.83	20240610	1388	47.33	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
137	20250206	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-10	5	-0.49	27233675	13379	6.33	2075	2075	2020	2635	1425	2030	2035.55	0.64	635	2126	2077	2011	1962	1896	2102	1987	280	605	500	1380	5	1	56054149	1132	-4.00	2.36	12	0.02	-505.00	857.00	3920	20240610	-48.47	1388	20240909	45.53	2335	-13.49	20250113	1937	4.28	20250203	3920	-48.47	20240610	1388	45.53	20240909	1.06	N	217730	500	280 억	360442	N	N	534	N	N
138	20250205	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	57	2	2.89	425230433	210962	176.94	1989	2060	1945	2560	1382	1973	2015.67	0.58	38507	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1138	-4.02	2.37	12	0.38	-505.00	857.00	3920	20240610	-48.21	1388	20240909	46.25	2335	-13.06	20250113	1937	4.80	20250203	3920	-48.21	20240610	1388	46.25	20240909	1.08	N	217730	500	280 억	324619	N	N	534	N	N
139	20250205	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	72	2	3.65	412088623	204490	171.51	1989	2060	1945	2560	1382	1973	2015.20	0.58	37593	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1146	-4.05	2.39	12	0.36	-505.00	857.00	3920	20240610	-47.83	1388	20240909	47.33	2335	-12.42	20250113	1937	5.58	20250203	3920	-47.83	20240610	1388	47.33	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
140	20250205	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	42	2	2.13	318164428	158410	132.86	1989	2050	1945	2560	1382	1973	2008.49	0.58	8445	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1129	-3.99	2.35	12	0.28	-505.00	857.00	3920	20240610	-48.60	1388	20240909	45.17	2335	-13.70	20250113	1937	4.03	20250203	3920	-48.60	20240610	1388	45.17	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
141	20250205	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	62	2	3.14	307292918	153024	128.34	1989	2050	1945	2560	1382	1973	2008.14	0.58	8388	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1141	-4.03	2.37	12	0.27	-505.00	857.00	3920	20240610	-48.09	1388	20240909	46.61	2335	-12.85	20250113	1937	5.06	20250203	3920	-48.09	20240610	1388	46.61	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
142	20250205	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	42	2	2.13	263676757	131369	110.18	1989	2050	1945	2560	1382	1973	2007.15	0.58	9258	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1129	-3.99	2.35	12	0.23	-505.00	857.00	3920	20240610	-48.60	1388	20240909	45.17	2335	-13.70	20250113	1937	4.03	20250203	3920	-48.60	20240610	1388	45.17	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
143	20250205	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	42	2	2.13	177271252	88785	74.47	1989	2040	1945	2560	1382	1973	1996.64	0.58	-3074	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1129	-3.99	2.35	12	0.16	-505.00	857.00	3920	20240610	-48.60	1388	20240909	45.17	2335	-13.70	20250113	1937	4.03	20250203	3920	-48.60	20240610	1388	45.17	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
144	20250205	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	13	2	0.66	116725574	58383	48.97	1989	2040	1945	2560	1382	1973	1999.31	0.58	-2002	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	1	1	56054149	1113	-3.93	2.32	12	0.10	-505.00	857.00	3920	20240610	-49.34	1388	20240909	43.08	2335	-14.95	20250113	1937	2.53	20250203	3920	-49.34	20240610	1388	43.08	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
145	20250205	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	42	2	2.13	28950808	14369	12.05	1989	2040	1989	2560	1382	1973	2014.81	0.58	-1460	2025	1999	1971	1945	1917	2012	1958	280	587	500	1340	5	1	56054149	1129	-3.99	2.35	12	0.03	-505.00	857.00	3920	20240610	-48.60	1388	20240909	45.17	2335	-13.70	20250113	1937	4.03	20250203	3920	-48.60	20240610	1388	45.17	20240909	1.08	N	217730	500	280 억	324619	N	N	0	N	N
146	20250204	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	23	2	1.18	234651519	118567	50.86	1950	1997	1943	2535	1365	1950	1979.06	0.57	2545	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1106	-3.91	2.30	12	0.21	-505.00	857.00	3920	20240610	-49.67	1388	20240909	42.15	2335	-15.50	20250113	1937	1.86	20250203	3920	-49.67	20240610	1388	42.15	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
147	20250204	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	39	2	2.00	222838042	112610	48.31	1950	1997	1943	2535	1365	1950	1978.85	0.57	4233	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1115	-3.94	2.32	12	0.20	-505.00	857.00	3920	20240610	-49.26	1388	20240909	43.30	2335	-14.82	20250113	1937	2.68	20250203	3920	-49.26	20240610	1388	43.30	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
148	20250204	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	43	2	2.21	204756594	103447	44.38	1950	1997	1943	2535	1365	1950	1979.34	0.57	-1448	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1117	-3.95	2.33	12	0.18	-505.00	857.00	3920	20240610	-49.16	1388	20240909	43.59	2335	-14.65	20250113	1937	2.89	20250203	3920	-49.16	20240610	1388	43.59	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
149	20250204	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	40	2	2.05	175051284	88460	37.95	1950	1997	1943	2535	1365	1950	1978.88	0.57	293	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1115	-3.94	2.32	12	0.16	-505.00	857.00	3920	20240610	-49.23	1388	20240909	43.37	2335	-14.78	20250113	1937	2.74	20250203	3920	-49.23	20240610	1388	43.37	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
150	20250204	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	43	2	2.21	132902550	67221	28.84	1950	1997	1943	2535	1365	1950	1977.10	0.57	-11054	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1117	-3.95	2.33	12	0.12	-505.00	857.00	3920	20240610	-49.16	1388	20240909	43.59	2335	-14.65	20250113	1937	2.89	20250203	3920	-49.16	20240610	1388	43.59	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
151	20250204	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	43	2	2.21	123386128	62439	26.79	1950	1997	1943	2535	1365	1950	1976.11	0.57	-11254	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1117	-3.95	2.33	12	0.11	-505.00	857.00	3920	20240610	-49.16	1388	20240909	43.59	2335	-14.65	20250113	1937	2.89	20250203	3920	-49.16	20240610	1388	43.59	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
152	20250204	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	39	2	2.00	56384358	28744	12.33	1950	1997	1943	2535	1365	1950	1961.60	0.57	3456	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1115	-3.94	2.32	12	0.05	-505.00	857.00	3920	20240610	-49.26	1388	20240909	43.30	2335	-14.82	20250113	1937	2.68	20250203	3920	-49.26	20240610	1388	43.30	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N
153	20250204	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	32	2	1.64	13017240	6663	2.86	1950	1997	1950	2535	1365	1950	1953.66	0.57	3669	2072	2011	1974	1913	1876	1992	1894	280	585	500	1320	1	1	56054149	1111	-3.92	2.31	12	0.01	-505.00	857.00	3920	20240610	-49.44	1388	20240909	42.80	2335	-15.12	20250113	1937	2.32	20250203	3920	-49.44	20240610	1388	42.80	20240909	1.07	N	217730	500	280 억	322074	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History