KissMeData/041910/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20250228	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	-240	5	-3.64	221448250	34519	149.12	6550	6660	6350	8560	4620	6590	6415.26	0.64	307	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	857	19.78	0.64	12	0.26	321.00	9876.00	12300	20240509	-48.37	4810	20241209	32.02	7840	-19.01	20250211	5300	19.81	20250102	12300	-48.37	20240509	4810	32.02	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
3	20250228	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	-220	5	-3.34	182955970	28481	123.03	6550	6660	6350	8560	4620	6590	6423.79	0.64	315	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	860	19.84	0.64	12	0.21	321.00	9876.00	12300	20240509	-48.21	4810	20241209	32.43	7840	-18.75	20250211	5300	20.19	20250102	12300	-48.21	20240509	4810	32.43	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
4	20250228	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	-190	5	-2.88	172848330	26900	116.20	6550	6660	6350	8560	4620	6590	6425.59	0.64	792	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	864	19.94	0.65	12	0.20	321.00	9876.00	12300	20240509	-47.97	4810	20241209	33.06	7840	-18.37	20250211	5300	20.75	20250102	12300	-47.97	20240509	4810	33.06	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
5	20250228	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	-210	5	-3.19	141591730	21998	95.03	6550	6660	6360	8560	4620	6590	6436.57	0.64	173	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	861	19.88	0.65	12	0.16	321.00	9876.00	12300	20240509	-48.13	4810	20241209	32.64	7840	-18.62	20250211	5300	20.38	20250102	12300	-48.13	20240509	4810	32.64	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
6	20250228	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6360	-230	5	-3.49	119851200	18589	80.30	6550	6660	6360	8560	4620	6590	6447.43	0.64	1437	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	859	19.81	0.64	12	0.14	321.00	9876.00	12300	20240509	-48.29	4810	20241209	32.22	7840	-18.88	20250211	5300	20.00	20250102	12300	-48.29	20240509	4810	32.22	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
7	20250228	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-160	5	-2.43	94832560	14677	63.40	6550	6660	6410	8560	4620	6590	6461.30	0.64	2451	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	868	20.03	0.65	12	0.11	321.00	9876.00	12300	20240509	-47.72	4810	20241209	33.68	7840	-17.98	20250211	5300	21.32	20250102	12300	-47.72	20240509	4810	33.68	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
8	20250228	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	-150	5	-2.28	71511410	11043	47.70	6550	6660	6410	8560	4620	6590	6475.72	0.64	1560	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	870	20.06	0.65	12	0.08	321.00	9876.00	12300	20240509	-47.64	4810	20241209	33.89	7840	-17.86	20250211	5300	21.51	20250102	12300	-47.64	20240509	4810	33.89	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
9	20250228	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	6510	-80	5	-1.21	7743300	1181	5.10	6550	6660	6510	8560	4620	6590	6556.56	0.64	-61	6870	6730	6660	6520	6450	6695	6485	68	1970	500	4080	10	1	13501607	879	20.28	0.66	12	0.01	321.00	9876.00	12300	20240509	-47.07	4810	20241209	35.34	7840	-16.96	20250211	5300	22.83	20250102	12300	-47.07	20240509	4810	35.34	20241209	3.55	N	041910	500	67 억	86386	N	N	N	N
10	20250227	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-130	5	-1.93	152900890	22972	46.16	6800	6800	6590	8730	4710	6720	6655.97	0.68	-5038	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	890	20.53	0.67	12	0.17	321.00	9876.00	12300	20240509	-46.42	4810	20241209	37.01	7840	-15.94	20250211	5300	24.34	20250102	12300	-46.42	20240509	4810	37.01	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
11	20250227	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-110	5	-1.64	143113760	21489	43.18	6800	6800	6600	8730	4710	6720	6659.86	0.68	-5057	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	892	20.59	0.67	12	0.16	321.00	9876.00	12300	20240509	-46.26	4810	20241209	37.42	7840	-15.69	20250211	5300	24.72	20250102	12300	-46.26	20240509	4810	37.42	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
12	20250227	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-80	5	-1.19	111092750	16641	33.44	6800	6800	6600	8730	4710	6720	6675.85	0.68	-5028	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	897	20.69	0.67	12	0.12	321.00	9876.00	12300	20240509	-46.02	4810	20241209	38.05	7840	-15.31	20250211	5300	25.28	20250102	12300	-46.02	20240509	4810	38.05	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
13	20250227	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-60	5	-0.89	100729170	15074	30.29	6800	6800	6610	8730	4710	6720	6682.31	0.68	-4972	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	899	20.75	0.67	12	0.11	321.00	9876.00	12300	20240509	-45.85	4810	20241209	38.46	7840	-15.05	20250211	5300	25.66	20250102	12300	-45.85	20240509	4810	38.46	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
14	20250227	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-40	5	-0.60	82217020	12277	24.67	6800	6800	6640	8730	4710	6720	6696.83	0.68	-5182	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	902	20.81	0.68	12	0.09	321.00	9876.00	12300	20240509	-45.69	4810	20241209	38.88	7840	-14.80	20250211	5300	26.04	20250102	12300	-45.69	20240509	4810	38.88	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
15	20250227	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-60	5	-0.89	75823350	11316	22.74	6800	6800	6640	8730	4710	6720	6700.54	0.68	-5153	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	899	20.75	0.67	12	0.08	321.00	9876.00	12300	20240509	-45.85	4810	20241209	38.46	7840	-15.05	20250211	5300	25.66	20250102	12300	-45.85	20240509	4810	38.46	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
16	20250227	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-50	5	-0.74	48562200	7221	14.51	6800	6800	6650	8730	4710	6720	6725.14	0.68	-2341	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	901	20.78	0.68	12	0.05	321.00	9876.00	12300	20240509	-45.77	4810	20241209	38.67	7840	-14.92	20250211	5300	25.85	20250102	12300	-45.77	20240509	4810	38.67	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
17	20250227	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	20	2	0.30	13083070	1935	3.89	6800	6800	6720	8730	4710	6720	6761.28	0.68	-1194	7033	6876	6723	6566	6413	6955	6645	68	2010	500	4160	10	1	13501607	910	21.00	0.68	12	0.01	321.00	9876.00	12300	20240509	-45.20	4810	20241209	40.12	7840	-14.03	20250211	5300	27.17	20250102	12300	-45.20	20240509	4810	40.12	20241209	3.56	N	041910	500	67 억	91178	N	N	N	N
18	20250226	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	130	2	1.97	335006040	49712	188.41	6660	6880	6570	8560	4620	6590	6738.94	0.66	1568	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	907	20.93	0.68	12	0.37	321.00	9876.00	12300	20240509	-45.37	4810	20241209	39.71	7840	-14.29	20250211	5300	26.79	20250102	12300	-45.37	20240509	4810	39.71	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
19	20250226	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	200	2	3.03	293872600	43620	165.32	6660	6880	6570	8560	4620	6590	6737.11	0.66	1410	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	917	21.15	0.69	12	0.32	321.00	9876.00	12300	20240509	-44.80	4810	20241209	41.16	7840	-13.39	20250211	5300	28.11	20250102	12300	-44.80	20240509	4810	41.16	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
20	20250226	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	160	2	2.43	252109390	37440	141.90	6660	6880	6570	8560	4620	6590	6733.69	0.66	-1457	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	911	21.03	0.68	12	0.28	321.00	9876.00	12300	20240509	-45.12	4810	20241209	40.33	7840	-13.90	20250211	5300	27.36	20250102	12300	-45.12	20240509	4810	40.33	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
21	20250226	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	220	2	3.34	212528050	31572	119.66	6660	6880	6570	8560	4620	6590	6731.54	0.66	-2672	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	919	21.21	0.69	12	0.23	321.00	9876.00	12300	20240509	-44.63	4810	20241209	41.58	7840	-13.14	20250211	5300	28.49	20250102	12300	-44.63	20240509	4810	41.58	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
22	20250226	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	160	2	2.43	119517110	17896	67.83	6660	6780	6570	8560	4620	6590	6678.43	0.66	3457	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	911	21.03	0.68	12	0.13	321.00	9876.00	12300	20240509	-45.12	4810	20241209	40.33	7840	-13.90	20250211	5300	27.36	20250102	12300	-45.12	20240509	4810	40.33	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
23	20250226	110511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	80	2	1.21	82401490	12384	46.94	6660	6730	6570	8560	4620	6590	6653.87	0.66	4203	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	901	20.78	0.68	12	0.09	321.00	9876.00	12300	20240509	-45.77	4810	20241209	38.67	7840	-14.92	20250211	5300	25.85	20250102	12300	-45.77	20240509	4810	38.67	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
24	20250226	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	70	2	1.06	50424680	7602	28.81	6660	6680	6570	8560	4620	6590	6633.08	0.66	3045	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	899	20.75	0.67	12	0.06	321.00	9876.00	12300	20240509	-45.85	4810	20241209	38.46	7840	-15.05	20250211	5300	25.66	20250102	12300	-45.85	20240509	4810	38.46	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
25	20250226	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	50	2	0.76	3695440	555	2.10	6660	6660	6640	8560	4620	6590	6658.45	0.66	-59	6830	6710	6630	6510	6430	6670	6470	68	1970	500	4080	10	1	13501607	897	20.69	0.67	12	0.00	321.00	9876.00	12300	20240509	-46.02	4810	20241209	38.05	7840	-15.31	20250211	5300	25.28	20250102	12300	-46.02	20240509	4810	38.05	20241209	3.59	N	041910	500	67 억	89744	N	N	N	N
26	20250225	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-110	5	-1.64	173900390	26278	50.40	6750	6750	6550	8710	4690	6700	6617.73	0.64	2928	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	890	20.53	0.67	12	0.19	321.00	9876.00	12300	20240509	-46.42	4810	20241209	37.01	7840	-15.94	20250211	5300	24.34	20250102	12300	-46.42	20240509	4810	37.01	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
27	20250225	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-110	5	-1.64	145857630	22008	42.21	6750	6750	6560	8710	4690	6700	6627.48	0.64	2048	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	890	20.53	0.67	12	0.16	321.00	9876.00	12300	20240509	-46.42	4810	20241209	37.01	7840	-15.94	20250211	5300	24.34	20250102	12300	-46.42	20240509	4810	37.01	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
28	20250225	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-90	5	-1.34	124135840	18707	35.88	6750	6750	6570	8710	4690	6700	6635.80	0.64	2382	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	892	20.59	0.67	12	0.14	321.00	9876.00	12300	20240509	-46.26	4810	20241209	37.42	7840	-15.69	20250211	5300	24.72	20250102	12300	-46.26	20240509	4810	37.42	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
29	20250225	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-80	5	-1.19	120403220	18142	34.80	6750	6750	6570	8710	4690	6700	6636.71	0.64	2692	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	894	20.62	0.67	12	0.13	321.00	9876.00	12300	20240509	-46.18	4810	20241209	37.63	7840	-15.56	20250211	5300	24.91	20250102	12300	-46.18	20240509	4810	37.63	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
30	20250225	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-50	5	-0.75	83433320	12546	24.06	6750	6750	6620	8710	4690	6700	6650.19	0.64	2505	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	898	20.72	0.67	12	0.09	321.00	9876.00	12300	20240509	-45.93	4810	20241209	38.25	7840	-15.18	20250211	5300	25.47	20250102	12300	-45.93	20240509	4810	38.25	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
31	20250225	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-30	5	-0.45	75838920	11402	21.87	6750	6750	6620	8710	4690	6700	6651.37	0.64	2586	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	901	20.78	0.68	12	0.08	321.00	9876.00	12300	20240509	-45.77	4810	20241209	38.67	7840	-14.92	20250211	5300	25.85	20250102	12300	-45.77	20240509	4810	38.67	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
32	20250225	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-60	5	-0.90	73161620	11001	21.10	6750	6750	6620	8710	4690	6700	6650.45	0.64	2536	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	897	20.69	0.67	12	0.08	321.00	9876.00	12300	20240509	-46.02	4810	20241209	38.05	7840	-15.31	20250211	5300	25.28	20250102	12300	-46.02	20240509	4810	38.05	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
33	20250225	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-40	5	-0.60	11148020	1669	3.20	6750	6750	6630	8710	4690	6700	6679.46	0.64	-648	6880	6790	6700	6610	6520	6745	6565	68	2010	500	4150	10	1	13501607	899	20.75	0.67	12	0.01	321.00	9876.00	12300	20240509	-45.85	4810	20241209	38.46	7840	-15.05	20250211	5300	25.66	20250102	12300	-45.85	20240509	4810	38.46	20241209	3.64	N	041910	500	67 억	86816	N	N	N	N
34	20250224	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-50	5	-0.74	345058670	51636	104.00	6720	6790	6610	8770	4730	6750	6682.49	0.56	10926	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	905	20.87	0.68	12	0.38	321.00	9876.00	12300	20240509	-45.53	4810	20241209	39.29	7840	-14.54	20250211	5300	26.42	20250102	12300	-45.53	20240509	4810	39.29	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
35	20250224	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	40	2	0.59	316438520	47377	95.42	6720	6790	6610	8770	4730	6750	6679.14	0.56	11221	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	917	21.15	0.69	12	0.35	321.00	9876.00	12300	20240509	-44.80	4810	20241209	41.16	7840	-13.39	20250211	5300	28.11	20250102	12300	-44.80	20240509	4810	41.16	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
36	20250224	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-60	5	-0.89	263896680	39566	79.69	6720	6760	6610	8770	4730	6750	6669.76	0.56	8956	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	903	20.84	0.68	12	0.29	321.00	9876.00	12300	20240509	-45.61	4810	20241209	39.09	7840	-14.67	20250211	5300	26.23	20250102	12300	-45.61	20240509	4810	39.09	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
37	20250224	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-60	5	-0.89	198715830	29820	60.06	6720	6760	6610	8770	4730	6750	6663.80	0.56	7643	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	903	20.84	0.68	12	0.22	321.00	9876.00	12300	20240509	-45.61	4810	20241209	39.09	7840	-14.67	20250211	5300	26.23	20250102	12300	-45.61	20240509	4810	39.09	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
38	20250224	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-80	5	-1.19	167501910	25141	50.63	6720	6760	6610	8770	4730	6750	6662.45	0.56	5732	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	901	20.78	0.68	12	0.19	321.00	9876.00	12300	20240509	-45.77	4810	20241209	38.67	7840	-14.92	20250211	5300	25.85	20250102	12300	-45.77	20240509	4810	38.67	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
39	20250224	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-60	5	-0.89	125082890	18748	37.76	6720	6760	6610	8770	4730	6750	6671.74	0.56	3906	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	903	20.84	0.68	12	0.14	321.00	9876.00	12300	20240509	-45.61	4810	20241209	39.09	7840	-14.67	20250211	5300	26.23	20250102	12300	-45.61	20240509	4810	39.09	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
40	20250224	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-60	5	-0.89	91714780	13754	27.70	6720	6760	6610	8770	4730	6750	6668.14	0.56	2227	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	903	20.84	0.68	12	0.10	321.00	9876.00	12300	20240509	-45.61	4810	20241209	39.09	7840	-14.67	20250211	5300	26.23	20250102	12300	-45.61	20240509	4810	39.09	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
41	20250224	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	-40	5	-0.59	10696510	1591	3.20	6720	6750	6710	8770	4730	6750	6722.90	0.56	-143	7050	6900	6810	6660	6570	6855	6615	68	2020	500	4180	10	1	13501607	906	20.90	0.68	12	0.01	321.00	9876.00	12300	20240509	-45.45	4810	20241209	39.50	7840	-14.41	20250211	5300	26.60	20250102	12300	-45.45	20240509	4810	39.50	20241209	3.60	N	041910	500	67 억	75890	N	N	N	N
42	20250221	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-110	5	-1.60	335956070	49457	45.67	6870	6960	6720	8910	4810	6860	6790.04	0.54	3379	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	911	21.03	0.68	12	0.37	321.00	9876.00	12300	20240509	-45.12	4810	20241209	40.33	7840	-13.90	20250211	5300	27.36	20250102	12300	-45.12	20240509	4810	40.33	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
43	20250221	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-110	5	-1.60	297371690	43726	40.37	6870	6960	6730	8910	4810	6860	6797.93	0.54	2502	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	911	21.03	0.68	12	0.32	321.00	9876.00	12300	20240509	-45.12	4810	20241209	40.33	7840	-13.90	20250211	5300	27.36	20250102	12300	-45.12	20240509	4810	40.33	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
44	20250221	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-90	5	-1.31	272284850	40009	36.94	6870	6960	6750	8910	4810	6860	6802.70	0.54	2053	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	914	21.09	0.69	12	0.30	321.00	9876.00	12300	20240509	-44.96	4810	20241209	40.75	7840	-13.65	20250211	5300	27.74	20250102	12300	-44.96	20240509	4810	40.75	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
45	20250221	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-70	5	-1.02	255867260	37583	34.70	6870	6960	6750	8910	4810	6860	6805.11	0.54	2492	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	917	21.15	0.69	12	0.28	321.00	9876.00	12300	20240509	-44.80	4810	20241209	41.16	7840	-13.39	20250211	5300	28.11	20250102	12300	-44.80	20240509	4810	41.16	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
46	20250221	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-40	5	-0.58	220224420	32317	29.84	6870	6960	6750	8910	4810	6860	6811.48	0.54	2475	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	921	21.25	0.69	12	0.24	321.00	9876.00	12300	20240509	-44.55	4810	20241209	41.79	7840	-13.01	20250211	5300	28.68	20250102	12300	-44.55	20240509	4810	41.79	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
47	20250221	110501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-70	5	-1.02	151645600	22196	20.49	6870	6960	6790	8910	4810	6860	6829.33	0.54	2049	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	917	21.15	0.69	12	0.16	321.00	9876.00	12300	20240509	-44.80	4810	20241209	41.16	7840	-13.39	20250211	5300	28.11	20250102	12300	-44.80	20240509	4810	41.16	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
48	20250221	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-40	5	-0.58	75240270	10967	10.13	6870	6960	6820	8910	4810	6860	6860.74	0.54	516	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	921	21.25	0.69	12	0.08	321.00	9876.00	12300	20240509	-44.55	4810	20241209	41.79	7840	-13.01	20250211	5300	28.68	20250102	12300	-44.55	20240509	4810	41.79	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
49	20250221	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	10	2	0.15	33653330	4907	4.53	6870	6960	6820	8910	4810	6860	6856.99	0.54	451	7386	7122	6956	6692	6526	7040	6610	68	2050	500	4250	10	1	13501607	928	21.40	0.70	12	0.04	321.00	9876.00	12300	20240509	-44.15	4810	20241209	42.83	7840	-12.37	20250211	5300	29.62	20250102	12300	-44.15	20240509	4810	42.83	20241209	3.58	N	041910	500	67 억	72329	N	N	N	N
50	20250220	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-150	5	-2.14	742035720	105685	46.28	7220	7220	6790	9110	4910	7010	7021.21	0.62	-11341	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	926	21.37	0.69	12	0.78	321.00	9876.00	12300	20240509	-44.23	4810	20241209	42.62	7840	-12.50	20250211	5300	29.43	20250102	12300	-44.23	20240509	4810	42.62	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
51	20250220	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-170	5	-2.43	730478710	103998	45.54	7220	7220	6790	9110	4910	7010	7023.97	0.62	-11070	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	924	21.31	0.69	12	0.77	321.00	9876.00	12300	20240509	-44.39	4810	20241209	42.20	7840	-12.76	20250211	5300	29.06	20250102	12300	-44.39	20240509	4810	42.20	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
52	20250220	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-160	5	-2.28	685004500	97322	42.61	7220	7220	6830	9110	4910	7010	7038.54	0.62	-10717	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	925	21.34	0.69	12	0.72	321.00	9876.00	12300	20240509	-44.31	4810	20241209	42.41	7840	-12.63	20250211	5300	29.25	20250102	12300	-44.31	20240509	4810	42.41	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
53	20250220	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-70	5	-1.00	607745840	86125	37.71	7220	7220	6940	9110	4910	7010	7056.56	0.62	-6880	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	937	21.62	0.70	12	0.64	321.00	9876.00	12300	20240509	-43.58	4810	20241209	44.28	7840	-11.48	20250211	5300	30.94	20250102	12300	-43.58	20240509	4810	44.28	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
54	20250220	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-30	5	-0.43	556475680	78755	34.48	7220	7220	6950	9110	4910	7010	7065.91	0.62	-6950	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	942	21.74	0.71	12	0.58	321.00	9876.00	12300	20240509	-43.25	4810	20241209	45.11	7840	-10.97	20250211	5300	31.70	20250102	12300	-43.25	20240509	4810	45.11	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
55	20250220	110500	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	10	2	0.14	517683960	73222	32.06	7220	7220	6950	9110	4910	7010	7070.06	0.62	-6220	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	948	21.87	0.71	12	0.54	321.00	9876.00	12300	20240509	-42.93	4810	20241209	45.95	7840	-10.46	20250211	5300	32.45	20250102	12300	-42.93	20240509	4810	45.95	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
56	20250220	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-40	5	-0.57	475659130	67202	29.43	7220	7220	6960	9110	4910	7010	7078.05	0.62	-5175	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	941	21.71	0.71	12	0.50	321.00	9876.00	12300	20240509	-43.33	4810	20241209	44.91	7840	-11.10	20250211	5300	31.51	20250102	12300	-43.33	20240509	4810	44.91	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
57	20250220	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	100	2	1.43	179219770	25085	10.98	7220	7220	7030	9110	4910	7010	7144.50	0.62	-2114	8090	7550	7260	6720	6430	7820	6990	68	2100	500	4340	10	1	13501607	960	22.15	0.72	12	0.19	321.00	9876.00	12300	20240509	-42.20	4810	20241209	47.82	7840	-9.31	20250211	5300	34.15	20250102	12300	-42.20	20240509	4810	47.82	20241209	3.53	N	041910	500	67 억	83633	N	N	N	N
58	20250219	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	40	2	0.57	1529794980	211549	143.66	7000	7800	6970	9060	4880	6970	7231.85	0.87	-33981	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	946	21.84	0.71	12	1.57	321.00	9876.00	12300	20240509	-43.01	4810	20241209	45.74	7840	-10.59	20250211	5300	32.26	20250102	12300	-43.01	20240509	4810	45.74	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
59	20250219	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	70	2	1.00	1480245130	204487	138.86	7000	7800	6970	9060	4880	6970	7239.30	0.87	-33567	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	951	21.93	0.71	12	1.51	321.00	9876.00	12300	20240509	-42.76	4810	20241209	46.36	7840	-10.20	20250211	5300	32.83	20250102	12300	-42.76	20240509	4810	46.36	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
60	20250219	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	70	2	1.00	1435586580	198127	134.55	7000	7800	6970	9060	4880	6970	7246.30	0.87	-33315	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	951	21.93	0.71	12	1.47	321.00	9876.00	12300	20240509	-42.76	4810	20241209	46.36	7840	-10.20	20250211	5300	32.83	20250102	12300	-42.76	20240509	4810	46.36	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
61	20250219	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	50	2	0.72	1365420860	188140	127.76	7000	7800	6970	9060	4880	6970	7258.03	0.87	-30447	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	948	21.87	0.71	12	1.39	321.00	9876.00	12300	20240509	-42.93	4810	20241209	45.95	7840	-10.46	20250211	5300	32.45	20250102	12300	-42.93	20240509	4810	45.95	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
62	20250219	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	50	2	0.72	1270605480	174636	118.59	7000	7800	6970	9060	4880	6970	7276.37	0.87	-32376	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	948	21.87	0.71	12	1.29	321.00	9876.00	12300	20240509	-42.93	4810	20241209	45.95	7840	-10.46	20250211	5300	32.45	20250102	12300	-42.93	20240509	4810	45.95	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
63	20250219	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	100	2	1.43	1248116000	171439	116.42	7000	7800	6970	9060	4880	6970	7280.89	0.87	-33404	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	955	22.02	0.72	12	1.27	321.00	9876.00	12300	20240509	-42.52	4810	20241209	46.99	7840	-9.82	20250211	5300	33.40	20250102	12300	-42.52	20240509	4810	46.99	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
64	20250219	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	60	2	0.86	1071086240	146189	99.28	7000	7800	6970	9060	4880	6970	7327.61	0.87	-24706	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	949	21.90	0.71	12	1.08	321.00	9876.00	12300	20240509	-42.85	4810	20241209	46.15	7840	-10.33	20250211	5300	32.64	20250102	12300	-42.85	20240509	4810	46.15	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
65	20250219	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	60	2	0.86	34040740	4864	3.30	7000	7050	6970	9060	4880	6970	7000.81	0.87	-407	7290	7130	6960	6800	6630	7045	6715	68	2090	500	4320	10	1	13501607	949	21.90	0.71	12	0.04	321.00	9876.00	12300	20240509	-42.85	4810	20241209	46.15	7840	-10.33	20250211	5300	32.64	20250102	12300	-42.85	20240509	4810	46.15	20241209	3.76	N	041910	500	67 억	117659	N	N	N	N
66	20250218	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-30	5	-0.43	1017276540	146577	89.12	7120	7120	6790	9100	4900	7000	6939.84	1.03	-21208	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	941	21.71	0.71	12	1.09	321.00	9876.00	12300	20240509	-43.33	4810	20241209	44.91	7840	-11.10	20250211	5300	31.51	20250102	12300	-43.33	20240509	4810	44.91	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
67	20250218	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-20	5	-0.29	983639100	141749	86.19	7120	7120	6790	9100	4900	7000	6938.94	1.03	-20873	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	942	21.74	0.71	12	1.05	321.00	9876.00	12300	20240509	-43.25	4810	20241209	45.11	7840	-10.97	20250211	5300	31.70	20250102	12300	-43.25	20240509	4810	45.11	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
68	20250218	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-60	5	-0.86	811495060	117107	71.20	7120	7120	6790	9100	4900	7000	6929.01	1.03	-18615	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	937	21.62	0.70	12	0.87	321.00	9876.00	12300	20240509	-43.58	4810	20241209	44.28	7840	-11.48	20250211	5300	30.94	20250102	12300	-43.58	20240509	4810	44.28	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
69	20250218	130456	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-70	5	-1.00	465504580	67709	41.17	7120	7120	6790	9100	4900	7000	6873.52	1.03	-8617	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	936	21.59	0.70	12	0.50	321.00	9876.00	12300	20240509	-43.66	4810	20241209	44.07	7840	-11.61	20250211	5300	30.75	20250102	12300	-43.66	20240509	4810	44.07	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
70	20250218	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-90	5	-1.29	414956990	60393	36.72	7120	7120	6790	9100	4900	7000	6869.14	1.03	-9531	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	933	21.53	0.70	12	0.45	321.00	9876.00	12300	20240509	-43.82	4810	20241209	43.66	7840	-11.86	20250211	5300	30.38	20250102	12300	-43.82	20240509	4810	43.66	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
71	20250218	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-110	5	-1.57	344385630	50137	30.48	7120	7120	6790	9100	4900	7000	6866.67	1.03	-12738	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	930	21.46	0.70	12	0.37	321.00	9876.00	12300	20240509	-43.98	4810	20241209	43.24	7840	-12.12	20250211	5300	30.00	20250102	12300	-43.98	20240509	4810	43.24	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
72	20250218	100456	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-170	5	-2.43	265004410	38558	23.44	7120	7120	6790	9100	4900	7000	6870.07	1.03	-9354	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	922	21.28	0.69	12	0.29	321.00	9876.00	12300	20240509	-44.47	4810	20241209	42.00	7840	-12.88	20250211	5300	28.87	20250102	12300	-44.47	20240509	4810	42.00	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
73	20250218	090457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-100	5	-1.43	74512870	10685	6.50	7120	7120	6880	9100	4900	7000	6971.36	1.03	-1753	7306	7152	6916	6762	6526	7230	6840	68	2100	500	4340	10	1	13501607	932	21.50	0.70	12	0.08	321.00	9876.00	12300	20240509	-43.90	4810	20241209	43.45	7840	-11.99	20250211	5300	30.19	20250102	12300	-43.90	20240509	4810	43.45	20241209	3.78	N	041910	500	67 억	138414	N	N	N	N
74	20250217	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	320	2	4.79	1137797590	163261	137.07	6680	7070	6680	8680	4680	6680	6968.78	0.82	28612	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	945	21.81	0.71	12	1.21	321.00	9876.00	12300	20240509	-43.09	4810	20241209	45.53	7840	-10.71	20250211	5300	32.08	20250102	12300	-43.09	20240509	4810	45.53	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
75	20250217	150455	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	300	2	4.49	1055294730	151446	127.15	6680	7070	6680	8680	4680	6680	6968.13	0.82	28988	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	942	21.74	0.71	12	1.12	321.00	9876.00	12300	20240509	-43.25	4810	20241209	45.11	7840	-10.97	20250211	5300	31.70	20250102	12300	-43.25	20240509	4810	45.11	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
76	20250217	140455	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	310	2	4.64	1002401080	143851	120.77	6680	7070	6680	8680	4680	6680	6968.33	0.82	27496	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	944	21.78	0.71	12	1.07	321.00	9876.00	12300	20240509	-43.17	4810	20241209	45.32	7840	-10.84	20250211	5300	31.89	20250102	12300	-43.17	20240509	4810	45.32	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
77	20250217	130456	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	330	2	4.94	924680020	132749	111.45	6680	7070	6680	8680	4680	6680	6965.63	0.82	22463	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	946	21.84	0.71	12	0.98	321.00	9876.00	12300	20240509	-43.01	4810	20241209	45.74	7840	-10.59	20250211	5300	32.26	20250102	12300	-43.01	20240509	4810	45.74	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
78	20250217	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	280	2	4.19	762981410	109568	91.99	6680	7070	6680	8680	4680	6680	6963.54	0.82	18349	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	940	21.68	0.70	12	0.81	321.00	9876.00	12300	20240509	-43.41	4810	20241209	44.70	7840	-11.22	20250211	5300	31.32	20250102	12300	-43.41	20240509	4810	44.70	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
79	20250217	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	280	2	4.19	663758910	95368	80.07	6680	7070	6680	8680	4680	6680	6959.98	0.82	13753	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	940	21.68	0.70	12	0.71	321.00	9876.00	12300	20240509	-43.41	4810	20241209	44.70	7840	-11.22	20250211	5300	31.32	20250102	12300	-43.41	20240509	4810	44.70	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
80	20250217	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	350	2	5.24	550889860	79148	66.45	6680	7070	6680	8680	4680	6680	6960.25	0.82	12245	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	949	21.90	0.71	12	0.59	321.00	9876.00	12300	20240509	-42.85	4810	20241209	46.15	7840	-10.33	20250211	5300	32.64	20250102	12300	-42.85	20240509	4810	46.15	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
81	20250217	090455	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	140	2	2.10	53002390	7867	6.60	6680	6820	6680	8680	4680	6680	6737.31	0.82	3289	7040	6860	6770	6590	6500	6815	6545	68	2000	500	4140	10	1	13501607	921	21.25	0.69	12	0.06	321.00	9876.00	12300	20240509	-44.55	4810	20241209	41.79	7840	-13.01	20250211	5300	28.68	20250102	12300	-44.55	20240509	4810	41.79	20241209	3.70	N	041910	500	67 억	110244	N	N	N	N
82	20250214	160453	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-220	5	-3.19	803941240	118484	80.27	6890	6950	6680	8970	4830	6900	6785.68	0.96	-19080	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	902	20.81	0.68	12	0.88	321.00	9876.00	12300	20240509	-45.69	4810	20241209	38.88	7840	-14.80	20250211	5300	26.04	20250102	12300	-45.69	20240509	4810	38.88	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
83	20250214	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-150	5	-2.17	663489280	97539	66.08	6890	6950	6710	8970	4830	6900	6802.17	0.96	-12732	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	911	21.03	0.68	12	0.72	321.00	9876.00	12300	20240509	-45.12	4810	20241209	40.33	7840	-13.90	20250211	5300	27.36	20250102	12300	-45.12	20240509	4810	40.33	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
84	20250214	140453	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-120	5	-1.74	620375890	91159	61.76	6890	6950	6710	8970	4830	6900	6805.30	0.96	-12290	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	915	21.12	0.69	12	0.68	321.00	9876.00	12300	20240509	-44.88	4810	20241209	40.96	7840	-13.52	20250211	5300	27.92	20250102	12300	-44.88	20240509	4810	40.96	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
85	20250214	130455	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-120	5	-1.74	588159820	86386	58.52	6890	6950	6710	8970	4830	6900	6808.38	0.96	-13810	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	915	21.12	0.69	12	0.64	321.00	9876.00	12300	20240509	-44.88	4810	20241209	40.96	7840	-13.52	20250211	5300	27.92	20250102	12300	-44.88	20240509	4810	40.96	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
86	20250214	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-90	5	-1.30	485381040	71148	48.20	6890	6950	6750	8970	4830	6900	6821.99	0.96	-17097	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	919	21.21	0.69	12	0.53	321.00	9876.00	12300	20240509	-44.63	4810	20241209	41.58	7840	-13.14	20250211	5300	28.49	20250102	12300	-44.63	20240509	4810	41.58	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
87	20250214	110451	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-140	5	-2.03	419375800	61419	41.61	6890	6950	6750	8970	4830	6900	6827.97	0.96	-15444	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	913	21.06	0.68	12	0.45	321.00	9876.00	12300	20240509	-45.04	4810	20241209	40.54	7840	-13.78	20250211	5300	27.55	20250102	12300	-45.04	20240509	4810	40.54	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
88	20250214	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-90	5	-1.30	294255040	42977	29.12	6890	6950	6780	8970	4830	6900	6846.65	0.96	-9831	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	919	21.21	0.69	12	0.32	321.00	9876.00	12300	20240509	-44.63	4810	20241209	41.58	7840	-13.14	20250211	5300	28.49	20250102	12300	-44.63	20240509	4810	41.58	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
89	20250214	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-100	5	-1.45	60733940	8871	6.01	6890	6900	6780	8970	4830	6900	6845.58	0.96	-1086	7140	7020	6850	6730	6560	7045	6755	68	2070	500	4270	10	1	13501607	918	21.18	0.69	12	0.07	321.00	9876.00	12300	20240509	-44.72	4810	20241209	41.37	7840	-13.27	20250211	5300	28.30	20250102	12300	-44.72	20240509	4810	41.37	20241209	3.67	N	041910	500	67 억	129325	N	N	N	N
90	20250213	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	10	2	0.15	992581320	145564	50.14	6900	6970	6680	8950	4830	6890	6818.18	0.98	-3304	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	932	21.50	0.70	12	1.08	321.00	9876.00	12300	20240509	-43.90	4810	20241209	43.45	7840	-11.99	20250211	5300	30.19	20250102	12300	-43.90	20240509	4810	43.45	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
91	20250213	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	20	2	0.29	921671900	135286	46.60	6900	6970	6680	8950	4830	6890	6812.18	0.98	-1323	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	933	21.53	0.70	12	1.00	321.00	9876.00	12300	20240509	-43.82	4810	20241209	43.66	7840	-11.86	20250211	5300	30.38	20250102	12300	-43.82	20240509	4810	43.66	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
92	20250213	140449	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-40	5	-0.58	782442910	115052	39.63	6900	6900	6680	8950	4830	6890	6799.98	0.98	2852	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	925	21.34	0.69	12	0.85	321.00	9876.00	12300	20240509	-44.31	4810	20241209	42.41	7840	-12.63	20250211	5300	29.25	20250102	12300	-44.31	20240509	4810	42.41	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
93	20250213	130449	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-40	5	-0.58	706581760	103966	35.81	6900	6900	6680	8950	4830	6890	6795.35	0.98	3049	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	925	21.34	0.69	12	0.77	321.00	9876.00	12300	20240509	-44.31	4810	20241209	42.41	7840	-12.63	20250211	5300	29.25	20250102	12300	-44.31	20240509	4810	42.41	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
94	20250213	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-50	5	-0.73	675678280	99460	34.26	6900	6900	6680	8950	4830	6890	6792.47	0.98	3703	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	924	21.31	0.69	12	0.74	321.00	9876.00	12300	20240509	-44.39	4810	20241209	42.20	7840	-12.76	20250211	5300	29.06	20250102	12300	-44.39	20240509	4810	42.20	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
95	20250213	110446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-60	5	-0.87	535815370	78954	27.20	6900	6900	6680	8950	4830	6890	6785.07	0.98	1923	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	922	21.28	0.69	12	0.58	321.00	9876.00	12300	20240509	-44.47	4810	20241209	42.00	7840	-12.88	20250211	5300	28.87	20250102	12300	-44.47	20240509	4810	42.00	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
96	20250213	100450	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-130	5	-1.89	425248320	62685	21.59	6900	6900	6680	8950	4830	6890	6782.14	0.98	2716	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	913	21.06	0.68	12	0.46	321.00	9876.00	12300	20240509	-45.04	4810	20241209	40.54	7840	-13.78	20250211	5300	27.55	20250102	12300	-45.04	20240509	4810	40.54	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
97	20250213	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-30	5	-0.44	83992030	12234	4.21	6900	6900	6760	8950	4830	6890	6863.23	0.98	-3421	7650	7270	6960	6580	6270	7115	6425	68	2060	500	4270	10	1	13501607	926	21.37	0.69	12	0.09	321.00	9876.00	12300	20240509	-44.23	4810	20241209	42.62	7840	-12.50	20250211	5300	29.43	20250102	12300	-44.23	20240509	4810	42.62	20241209	3.59	N	041910	500	67 억	132589	N	N	N	N
98	20250212	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-240	5	-3.37	2034075430	289174	12.76	7200	7340	6650	9260	5000	7130	7034.30	0.99	-516	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	930	21.46	0.70	12	2.14	321.00	9876.00	12300	20240509	-43.98	4810	20241209	43.24	7840	-12.12	20250211	5300	30.00	20250102	12300	-43.98	20240509	4810	43.24	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
99	20250212	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-380	5	-5.33	1924932820	273234	12.06	7200	7340	6650	9260	5000	7130	7044.89	0.99	-1801	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	911	21.03	0.68	12	2.02	321.00	9876.00	12300	20240509	-45.12	4810	20241209	40.33	7840	-13.90	20250211	5300	27.36	20250102	12300	-45.12	20240509	4810	40.33	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
100	20250212	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-210	5	-2.95	1650747280	232632	10.26	7200	7340	6810	9260	5000	7130	7095.91	0.99	-767	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	934	21.56	0.70	12	1.72	321.00	9876.00	12300	20240509	-43.74	4810	20241209	43.87	7840	-11.73	20250211	5300	30.57	20250102	12300	-43.74	20240509	4810	43.87	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
101	20250212	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-250	5	-3.51	1510892610	212201	9.36	7200	7340	6880	9260	5000	7130	7120.08	0.99	-5238	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	929	21.43	0.70	12	1.57	321.00	9876.00	12300	20240509	-44.07	4810	20241209	43.04	7840	-12.24	20250211	5300	29.81	20250102	12300	-44.07	20240509	4810	43.04	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
102	20250212	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	-100	5	-1.40	1361224390	190669	8.41	7200	7340	7000	9260	5000	7130	7139.22	0.99	-5506	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	949	21.90	0.71	12	1.41	321.00	9876.00	12300	20240509	-42.85	4810	20241209	46.15	7840	-10.33	20250211	5300	32.64	20250102	12300	-42.85	20240509	4810	46.15	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
103	20250212	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	0	3	0.00	1217107490	170205	7.51	7200	7340	7000	9260	5000	7130	7150.88	0.99	-5395	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	963	22.21	0.72	12	1.26	321.00	9876.00	12300	20240509	-42.03	4810	20241209	48.23	7840	-9.06	20250211	5300	34.53	20250102	12300	-42.03	20240509	4810	48.23	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
104	20250212	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-60	5	-0.84	1073060530	149805	6.61	7200	7340	7030	9260	5000	7130	7163.13	0.99	-2476	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	955	22.02	0.72	12	1.11	321.00	9876.00	12300	20240509	-42.52	4810	20241209	46.99	7840	-9.82	20250211	5300	33.40	20250102	12300	-42.52	20240509	4810	46.99	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
105	20250212	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	170	2	2.38	287506770	40038	1.77	7200	7340	7060	9260	5000	7130	7181.30	0.99	-4786	8770	7950	7020	6200	5270	8360	6610	68	2130	500	4420	10	1	13501607	986	22.74	0.74	12	0.30	321.00	9876.00	12300	20240509	-40.65	4810	20241209	51.77	7840	-6.89	20250211	5300	37.74	20250102	12300	-40.65	20240509	4810	51.77	20241209	3.59	N	041910	500	67 억	133084	N	N	N	N
106	20250211	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	970	2	15.75	16521198960	2246886	10424.93	6160	7840	6090	8000	4320	6160	7353.32	1.10	-15709	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	963	22.21	0.72	12	16.64	321.00	9876.00	12300	20240509	-42.03	4810	20241209	48.23	7840	-9.06	20250211	5300	34.53	20250102	12300	-42.03	20240509	4810	48.23	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
107	20250211	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	820	2	13.31	15843891770	2150221	9976.44	6160	7840	6090	8000	4320	6160	7368.49	1.10	-25542	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	942	21.74	0.71	12	15.93	321.00	9876.00	12300	20240509	-43.25	4810	20241209	45.11	7840	-10.97	20250211	5300	31.70	20250102	12300	-43.25	20240509	4810	45.11	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
108	20250211	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	1080	2	17.53	13645544720	1843348	8552.63	6160	7840	6090	8000	4320	6160	7402.59	1.10	-32764	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	978	22.55	0.73	12	13.65	321.00	9876.00	12300	20240509	-41.14	4810	20241209	50.52	7840	-7.65	20250211	5300	36.60	20250102	12300	-41.14	20240509	4810	50.52	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
109	20250211	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	1290	2	20.94	6259418290	850941	3948.13	6160	7760	6090	8000	4320	6160	7355.88	1.10	-47014	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	1006	23.21	0.75	12	6.30	321.00	9876.00	12300	20240509	-39.43	4810	20241209	54.89	7760	-3.99	20250211	5300	40.57	20250102	12300	-39.43	20240509	4810	54.89	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
110	20250211	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	160	2	2.60	111615940	18053	83.76	6160	6320	6090	8000	4320	6160	6182.68	1.10	-281	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	853	19.69	0.64	12	0.13	321.00	9876.00	12300	20240509	-48.62	4810	20241209	31.39	6440	-1.86	20250206	5300	19.25	20250102	12300	-48.62	20240509	4810	31.39	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
111	20250211	110446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	-60	5	-0.97	52737920	8604	39.92	6160	6210	6090	8000	4320	6160	6129.47	1.10	-512	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	824	19.00	0.62	12	0.06	321.00	9876.00	12300	20240509	-50.41	4810	20241209	26.82	6440	-5.28	20250206	5300	15.09	20250102	12300	-50.41	20240509	4810	26.82	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
112	20250211	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-10	5	-0.16	34202450	5565	25.82	6160	6210	6090	8000	4320	6160	6145.99	1.10	-213	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	830	19.16	0.62	12	0.04	321.00	9876.00	12300	20240509	-50.00	4810	20241209	27.86	6440	-4.50	20250206	5300	16.04	20250102	12300	-50.00	20240509	4810	27.86	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
113	20250211	090448	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-70	5	-1.14	5317550	865	4.01	6160	6160	6090	8000	4320	6160	6147.46	1.10	-496	6413	6286	6173	6046	5933	6230	5990	68	1840	500	3810	10	1	13501607	822	18.97	0.62	12	0.01	321.00	9876.00	12300	20240509	-50.49	4810	20241209	26.61	6440	-5.43	20250206	5300	14.91	20250102	12300	-50.49	20240509	4810	26.61	20241209	3.59	N	041910	500	67 억	148757	N	N	N	N
114	20250210	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-60	5	-0.96	133144330	21551	71.16	6290	6300	6060	8080	4360	6220	6178.10	1.12	-2289	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	832	19.19	0.62	12	0.16	321.00	9876.00	12300	20240509	-49.92	4810	20241209	28.07	6440	-4.35	20250206	5300	16.23	20250102	12300	-49.92	20240509	4810	28.07	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
115	20250210	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-60	5	-0.96	125550820	20317	67.08	6290	6300	6060	8080	4360	6220	6179.59	1.12	-2347	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	832	19.19	0.62	12	0.15	321.00	9876.00	12300	20240509	-49.92	4810	20241209	28.07	6440	-4.35	20250206	5300	16.23	20250102	12300	-49.92	20240509	4810	28.07	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
116	20250210	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-30	5	-0.48	113032980	18284	60.37	6290	6300	6060	8080	4360	6220	6182.07	1.12	-1850	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	836	19.28	0.63	12	0.14	321.00	9876.00	12300	20240509	-49.67	4810	20241209	28.69	6440	-3.88	20250206	5300	16.79	20250102	12300	-49.67	20240509	4810	28.69	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
117	20250210	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-30	5	-0.48	101827200	16468	54.37	6290	6300	6060	8080	4360	6220	6183.34	1.12	-1320	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	836	19.28	0.63	12	0.12	321.00	9876.00	12300	20240509	-49.67	4810	20241209	28.69	6440	-3.88	20250206	5300	16.79	20250102	12300	-49.67	20240509	4810	28.69	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
118	20250210	120441	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-100	5	-1.61	92862930	15008	49.55	6290	6300	6060	8080	4360	6220	6187.56	1.12	-1206	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	826	19.07	0.62	12	0.11	321.00	9876.00	12300	20240509	-50.24	4810	20241209	27.23	6440	-4.97	20250206	5300	15.47	20250102	12300	-50.24	20240509	4810	27.23	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
119	20250210	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-40	5	-0.64	57605120	9253	30.55	6290	6300	6180	8080	4360	6220	6225.56	1.12	-1978	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	834	19.25	0.63	12	0.07	321.00	9876.00	12300	20240509	-49.76	4810	20241209	28.48	6440	-4.04	20250206	5300	16.60	20250102	12300	-49.76	20240509	4810	28.48	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
120	20250210	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	30	2	0.48	41208240	6613	21.84	6290	6290	6180	8080	4360	6220	6231.40	1.12	-1451	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	844	19.47	0.63	12	0.05	321.00	9876.00	12300	20240509	-49.19	4810	20241209	29.94	6440	-2.95	20250206	5300	17.92	20250102	12300	-49.19	20240509	4810	29.94	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
121	20250210	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-40	5	-0.64	8374600	1339	4.42	6290	6290	6180	8080	4360	6220	6254.37	1.12	-154	6520	6370	6250	6100	5980	6310	6040	68	1860	500	3850	10	1	13501607	834	19.25	0.63	12	0.01	321.00	9876.00	12300	20240509	-49.76	4810	20241209	28.48	6440	-4.04	20250206	5300	16.60	20250102	12300	-49.76	20240509	4810	28.48	20241209	3.66	N	041910	500	67 억	151032	N	N	N	N
122	20250207	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	-150	5	-2.35	189171510	30285	42.66	6350	6400	6130	8280	4460	6370	6246.38	1.22	-13451	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	840	19.38	0.63	12	0.22	321.00	9876.00	12300	20240509	-49.43	4810	20241209	29.31	6440	-3.42	20250206	5300	17.36	20250102	12300	-49.43	20240509	4810	29.31	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
123	20250207	150438	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-200	5	-3.14	175426140	28060	39.53	6350	6400	6160	8280	4460	6370	6251.82	1.22	-12634	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	833	19.22	0.62	12	0.21	321.00	9876.00	12300	20240509	-49.84	4810	20241209	28.27	6440	-4.19	20250206	5300	16.42	20250102	12300	-49.84	20240509	4810	28.27	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
124	20250207	140436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	-160	5	-2.51	151990630	24265	34.18	6350	6400	6170	8280	4460	6370	6263.78	1.22	-11129	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	838	19.35	0.63	12	0.18	321.00	9876.00	12300	20240509	-49.51	4810	20241209	29.11	6440	-3.57	20250206	5300	17.17	20250102	12300	-49.51	20240509	4810	29.11	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
125	20250207	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	-140	5	-2.20	139475820	22241	31.33	6350	6400	6190	8280	4460	6370	6271.11	1.22	-10751	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	841	19.41	0.63	12	0.16	321.00	9876.00	12300	20240509	-49.35	4810	20241209	29.52	6440	-3.26	20250206	5300	17.55	20250102	12300	-49.35	20240509	4810	29.52	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
126	20250207	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	-140	5	-2.20	120088830	19116	26.93	6350	6400	6210	8280	4460	6370	6282.11	1.22	-9599	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	841	19.41	0.63	12	0.14	321.00	9876.00	12300	20240509	-49.35	4810	20241209	29.52	6440	-3.26	20250206	5300	17.55	20250102	12300	-49.35	20240509	4810	29.52	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
127	20250207	110435	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	-130	5	-2.04	98689190	15681	22.09	6350	6400	6240	8280	4460	6370	6293.55	1.22	-9170	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	843	19.44	0.63	12	0.12	321.00	9876.00	12300	20240509	-49.27	4810	20241209	29.73	6440	-3.11	20250206	5300	17.74	20250102	12300	-49.27	20240509	4810	29.73	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
128	20250207	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	-20	5	-0.31	58066910	9204	12.97	6350	6400	6240	8280	4460	6370	6308.88	1.22	-4912	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	857	19.78	0.64	12	0.07	321.00	9876.00	12300	20240509	-48.37	4810	20241209	32.02	6440	-1.40	20250206	5300	19.81	20250102	12300	-48.37	20240509	4810	32.02	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
129	20250207	090438	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	-120	5	-1.88	7259410	1155	1.63	6350	6350	6250	8280	4460	6370	6285.20	1.22	-243	6643	6506	6303	6166	5963	6575	6235	68	1910	500	3940	10	1	13501607	844	19.47	0.63	12	0.01	321.00	9876.00	12300	20240509	-49.19	4810	20241209	29.94	6440	-2.95	20250206	5300	17.92	20250102	12300	-49.19	20240509	4810	29.94	20241209	3.59	N	041910	500	67 억	164255	N	N	N	N
130	20250206	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	310	2	5.12	446470990	70705	79.60	6180	6440	6100	7870	4250	6060	6314.53	1.17	6127	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	860	19.84	0.64	12	0.52	321.00	9876.00	12300	20240509	-48.21	4810	20241209	32.43	6440	-1.09	20250206	5300	20.19	20250102	12300	-48.21	20240509	4810	32.43	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
131	20250206	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	280	2	4.62	426152470	67514	76.00	6180	6440	6100	7870	4250	6060	6312.06	1.17	6461	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	856	19.75	0.64	12	0.50	321.00	9876.00	12300	20240509	-48.46	4810	20241209	31.81	6440	-1.55	20250206	5300	19.62	20250102	12300	-48.46	20240509	4810	31.81	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
132	20250206	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	310	2	5.12	389806790	61783	69.55	6180	6440	6100	7870	4250	6060	6309.29	1.17	6931	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	860	19.84	0.64	12	0.46	321.00	9876.00	12300	20240509	-48.21	4810	20241209	32.43	6440	-1.09	20250206	5300	20.19	20250102	12300	-48.21	20240509	4810	32.43	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
133	20250206	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	310	2	5.12	359462050	57029	64.20	6180	6440	6100	7870	4250	6060	6303.14	1.17	5835	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	860	19.84	0.64	12	0.42	321.00	9876.00	12300	20240509	-48.21	4810	20241209	32.43	6440	-1.09	20250206	5300	20.19	20250102	12300	-48.21	20240509	4810	32.43	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
134	20250206	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	6330	270	2	4.46	318499370	50599	56.96	6180	6440	6100	7870	4250	6060	6294.58	1.17	5268	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	855	19.72	0.64	12	0.37	321.00	9876.00	12300	20240509	-48.54	4810	20241209	31.60	6440	-1.71	20250206	5300	19.43	20250102	12300	-48.54	20240509	4810	31.60	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
135	20250206	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	240	2	3.96	283306210	44993	50.65	6180	6440	6100	7870	4250	6060	6296.67	1.17	4645	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	851	19.63	0.64	12	0.33	321.00	9876.00	12300	20240509	-48.78	4810	20241209	30.98	6440	-2.17	20250206	5300	18.87	20250102	12300	-48.78	20240509	4810	30.98	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
136	20250206	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	6360	300	2	4.95	246769510	39196	44.13	6180	6440	6100	7870	4250	6060	6295.78	1.17	3895	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	859	19.81	0.64	12	0.29	321.00	9876.00	12300	20240509	-48.29	4810	20241209	32.22	6440	-1.24	20250206	5300	20.00	20250102	12300	-48.29	20240509	4810	32.22	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
137	20250206	090428	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	130	2	2.15	22435560	3625	4.08	6180	6230	6140	7870	4250	6060	6189.12	1.17	179	6526	6292	6116	5882	5706	6410	6000	68	1810	500	3750	10	1	13501607	836	19.28	0.63	12	0.03	321.00	9876.00	12300	20240509	-49.67	4810	20241209	28.69	6350	-2.52	20250205	5300	16.79	20250102	12300	-49.67	20240509	4810	28.69	20241209	3.60	N	041910	500	67 억	158261	N	N	N	N
138	20250205	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	50	2	0.83	540078160	88720	407.51	5970	6350	5940	7810	4210	6010	6087.45	1.22	-6819	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	818	18.88	0.61	12	0.66	321.00	9876.00	12300	20240509	-50.73	4810	20241209	25.99	6350	-4.57	20250205	5300	14.34	20250102	12300	-50.73	20240509	4810	25.99	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
139	20250205	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	80	2	1.33	525957940	86385	396.79	5970	6350	5940	7810	4210	6010	6088.53	1.22	-5887	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	822	18.97	0.62	12	0.64	321.00	9876.00	12300	20240509	-50.49	4810	20241209	26.61	6350	-4.09	20250205	5300	14.91	20250102	12300	-50.49	20240509	4810	26.61	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
140	20250205	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	100	2	1.66	154268720	25710	118.09	5970	6110	5940	7810	4210	6010	6000.34	1.22	-5424	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	825	19.03	0.62	12	0.19	321.00	9876.00	12300	20240509	-50.33	4810	20241209	27.03	6170	-0.97	20250131	5300	15.28	20250102	12300	-50.33	20240509	4810	27.03	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
141	20250205	130424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-10	5	-0.17	99560640	16653	76.49	5970	6080	5940	7810	4210	6010	5978.54	1.22	-1431	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	810	18.69	0.61	12	0.12	321.00	9876.00	12300	20240509	-51.22	4810	20241209	24.74	6170	-2.76	20250131	5300	13.21	20250102	12300	-51.22	20240509	4810	24.74	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
142	20250205	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	10	2	0.17	85090480	14227	65.35	5970	6080	5940	7810	4210	6010	5980.92	1.22	-1394	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	813	18.75	0.61	12	0.11	321.00	9876.00	12300	20240509	-51.06	4810	20241209	25.16	6170	-2.43	20250131	5300	13.58	20250102	12300	-51.06	20240509	4810	25.16	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
143	20250205	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-60	5	-1.00	63529730	10611	48.74	5970	6080	5940	7810	4210	6010	5987.16	1.22	-2174	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	803	18.54	0.60	12	0.08	321.00	9876.00	12300	20240509	-51.63	4810	20241209	23.70	6170	-3.57	20250131	5300	12.26	20250102	12300	-51.63	20240509	4810	23.70	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
144	20250205	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	40	2	0.67	23485840	3898	17.90	5970	6080	5970	7810	4210	6010	6025.10	1.22	-59	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	817	18.85	0.61	12	0.03	321.00	9876.00	12300	20240509	-50.81	4810	20241209	25.78	6170	-1.94	20250131	5300	14.15	20250102	12300	-50.81	20240509	4810	25.78	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
145	20250205	090430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	60	2	1.00	5225640	872	4.01	5970	6080	5970	7810	4210	6010	5992.71	1.22	155	6143	6076	6013	5946	5883	6110	5980	68	1800	500	3720	10	1	13501607	820	18.91	0.61	12	0.01	321.00	9876.00	12300	20240509	-50.65	4810	20241209	26.20	6170	-1.62	20250131	5300	14.53	20250102	12300	-50.65	20240509	4810	26.20	20241209	3.60	N	041910	500	67 억	164566	N	N	N	N
146	20250204	160419	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	20	2	0.33	131408520	21771	91.59	5960	6080	5950	7780	4200	5990	6035.94	1.22	471	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	811	18.72	0.61	12	0.16	321.00	9876.00	12300	20240509	-51.14	4810	20241209	24.95	6170	-2.59	20250131	5300	13.40	20250102	12300	-51.14	20240509	4810	24.95	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
147	20250204	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	40	2	0.67	128008820	21205	89.21	5960	6080	5950	7780	4200	5990	6036.73	1.22	703	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	814	18.79	0.61	12	0.16	321.00	9876.00	12300	20240509	-50.98	4810	20241209	25.36	6170	-2.27	20250131	5300	13.77	20250102	12300	-50.98	20240509	4810	25.36	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
148	20250204	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	80	2	1.34	104333850	17266	72.64	5960	6080	5950	7780	4200	5990	6042.73	1.22	609	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	820	18.91	0.61	12	0.13	321.00	9876.00	12300	20240509	-50.65	4810	20241209	26.20	6170	-1.62	20250131	5300	14.53	20250102	12300	-50.65	20240509	4810	26.20	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
149	20250204	130420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	60	2	1.00	89043710	14741	62.02	5960	6080	5950	7780	4200	5990	6040.55	1.22	180	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	817	18.85	0.61	12	0.11	321.00	9876.00	12300	20240509	-50.81	4810	20241209	25.78	6170	-1.94	20250131	5300	14.15	20250102	12300	-50.81	20240509	4810	25.78	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
150	20250204	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	40	2	0.67	85148830	14096	59.30	5960	6080	5950	7780	4200	5990	6040.64	1.22	41	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	814	18.79	0.61	12	0.10	321.00	9876.00	12300	20240509	-50.98	4810	20241209	25.36	6170	-2.27	20250131	5300	13.77	20250102	12300	-50.98	20240509	4810	25.36	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
151	20250204	110416	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	80	2	1.34	65048990	10772	45.32	5960	6070	5950	7780	4200	5990	6038.71	1.22	-1132	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	820	18.91	0.61	12	0.08	321.00	9876.00	12300	20240509	-50.65	4810	20241209	26.20	6170	-1.62	20250131	5300	14.53	20250102	12300	-50.65	20240509	4810	26.20	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
152	20250204	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	50	2	0.83	42472840	7038	29.61	5960	6060	5950	7780	4200	5990	6034.79	1.22	-345	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	815	18.82	0.61	12	0.05	321.00	9876.00	12300	20240509	-50.89	4810	20241209	25.57	6170	-2.11	20250131	5300	13.96	20250102	12300	-50.89	20240509	4810	25.57	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N
153	20250204	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	30	2	0.50	5371560	899	3.78	5960	6020	5950	7780	4200	5990	5975.04	1.22	-463	6183	6086	5943	5846	5703	6015	5775	68	1790	500	3710	10	1	13501607	813	18.75	0.61	12	0.01	321.00	9876.00	12300	20240509	-51.06	4810	20241209	25.16	6170	-2.43	20250131	5300	13.58	20250102	12300	-51.06	20240509	4810	25.16	20241209	3.57	N	041910	500	67 억	164149	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History