KissMeData/048530/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160537	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4060	-120	5	-2.87	658478580	162030	122.43	4155	4170	4015	5430	2930	4180	4063.94	3.61	-15733	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1387	-14.30	1.29	12	0.47	-284.00	3154.00	8220	20240320	-50.61	4015	20250228	1.12	6060	-33.00	20250114	4015	1.12	20250228	8220	-50.61	20240320	4015	1.12	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
3	20250228	150540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4035	-145	5	-3.47	618571085	152138	114.96	4155	4170	4015	5430	2930	4180	4065.86	3.61	-14459	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1378	-14.21	1.28	12	0.45	-284.00	3154.00	8220	20240320	-50.91	4015	20250228	0.50	6060	-33.42	20250114	4015	0.50	20250228	8220	-50.91	20240320	4015	0.50	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
4	20250228	140542	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4050	-130	5	-3.11	458448820	112450	84.97	4155	4170	4045	5430	2930	4180	4076.91	3.61	-11276	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1383	-14.26	1.28	12	0.33	-284.00	3154.00	8220	20240320	-50.73	4045	20250228	0.12	6060	-33.17	20250114	4045	0.12	20250228	8220	-50.73	20240320	4045	0.12	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
5	20250228	130540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4050	-130	5	-3.11	384715610	94248	71.22	4155	4170	4045	5430	2930	4180	4081.95	3.61	-8615	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1383	-14.26	1.28	12	0.28	-284.00	3154.00	8220	20240320	-50.73	4045	20250228	0.12	6060	-33.17	20250114	4045	0.12	20250228	8220	-50.73	20240320	4045	0.12	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
6	20250228	120537	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4085	-95	5	-2.27	337623180	82648	62.45	4155	4170	4045	5430	2930	4180	4085.07	3.61	-7671	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1395	-14.38	1.30	12	0.24	-284.00	3154.00	8220	20240320	-50.30	4045	20250228	0.99	6060	-32.59	20250114	4045	0.99	20250228	8220	-50.30	20240320	4045	0.99	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
7	20250228	110537	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4060	-120	5	-2.87	229214490	55927	42.26	4155	4170	4060	5430	2930	4180	4098.46	3.61	-4239	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1387	-14.30	1.29	12	0.16	-284.00	3154.00	8220	20240320	-50.61	4060	20250228	0.00	6060	-33.00	20250114	4060	0.00	20250228	8220	-50.61	20240320	4060	0.00	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
8	20250228	100536	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4145	-35	5	-0.84	107747855	26197	19.79	4155	4165	4075	5430	2930	4180	4112.98	3.61	-1938	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1416	-14.60	1.31	12	0.08	-284.00	3154.00	8220	20240320	-49.57	4075	20250228	1.72	6060	-31.60	20250114	4075	1.72	20250228	8220	-49.57	20240320	4075	1.72	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
9	20250228	090540	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4145	-35	5	-0.84	20531930	4965	3.75	4155	4165	4125	5430	2930	4180	4135.33	3.61	296	4256	4217	4181	4142	4106	4200	4125	171	1250	500	3000	5	1	34150762	1416	-14.60	1.31	12	0.01	-284.00	3154.00	8220	20240320	-49.57	4125	20250228	0.48	6060	-31.60	20250114	4125	0.48	20250228	8220	-49.57	20240320	4125	0.48	20250228	2.78	N	048530	500	170 억	1231592	N	N	0	N	N
10	20250227	160534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4180	0	3	0.00	547186390	131041	68.71	4185	4220	4145	5430	2930	4180	4175.64	3.62	-3726	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1428	-14.72	1.33	12	0.38	-284.00	3154.00	8220	20240320	-49.15	4130	20250226	1.21	6060	-31.02	20250114	4130	1.21	20250226	8220	-49.15	20240320	4130	1.21	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
11	20250227	150532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4180	0	3	0.00	499314055	119562	62.69	4185	4220	4145	5430	2930	4180	4176.17	3.62	-3833	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1428	-14.72	1.33	12	0.35	-284.00	3154.00	8220	20240320	-49.15	4130	20250226	1.21	6060	-31.02	20250114	4130	1.21	20250226	8220	-49.15	20240320	4130	1.21	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
12	20250227	140534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4200	20	2	0.48	463836695	111058	58.23	4185	4220	4145	5430	2930	4180	4176.50	3.62	-5075	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1434	-14.79	1.33	12	0.33	-284.00	3154.00	8220	20240320	-48.91	4130	20250226	1.69	6060	-30.69	20250114	4130	1.69	20250226	8220	-48.91	20240320	4130	1.69	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
13	20250227	130533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4185	5	2	0.12	425603855	101947	53.46	4185	4220	4145	5430	2930	4180	4174.71	3.62	-907	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1429	-14.74	1.33	12	0.30	-284.00	3154.00	8220	20240320	-49.09	4130	20250226	1.33	6060	-30.94	20250114	4130	1.33	20250226	8220	-49.09	20240320	4130	1.33	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
14	20250227	120531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4185	5	2	0.12	378075405	90563	47.49	4185	4220	4145	5430	2930	4180	4174.68	3.62	-1304	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1429	-14.74	1.33	12	0.27	-284.00	3154.00	8220	20240320	-49.09	4130	20250226	1.33	6060	-30.94	20250114	4130	1.33	20250226	8220	-49.09	20240320	4130	1.33	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
15	20250227	110537	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4165	-15	5	-0.36	279439305	66928	35.09	4185	4220	4145	5430	2930	4180	4175.16	3.62	-9231	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1422	-14.67	1.32	12	0.20	-284.00	3154.00	8220	20240320	-49.33	4130	20250226	0.85	6060	-31.27	20250114	4130	0.85	20250226	8220	-49.33	20240320	4130	0.85	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
16	20250227	100551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4155	-25	5	-0.60	216119515	51676	27.10	4185	4220	4155	5430	2930	4180	4182.24	3.62	-563	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1419	-14.63	1.32	12	0.15	-284.00	3154.00	8220	20240320	-49.45	4130	20250226	0.61	6060	-31.44	20250114	4130	0.61	20250226	8220	-49.45	20240320	4130	0.61	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
17	20250227	090550	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4205	25	2	0.60	99938620	23876	12.52	4185	4220	4175	5430	2930	4180	4185.93	3.62	5745	4300	4240	4185	4125	4070	4270	4155	171	1250	500	3000	5	1	34150762	1436	-14.81	1.33	12	0.07	-284.00	3154.00	8220	20240320	-48.84	4130	20250226	1.82	6060	-30.61	20250114	4130	1.82	20250226	8220	-48.84	20240320	4130	1.82	20250226	2.86	N	048530	500	170 억	1235152	N	N	0	N	N
18	20250226	160533	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4180	25	2	0.60	796566850	190256	53.08	4130	4245	4130	5400	2910	4155	4187.03	3.56	18424	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1428	-14.72	1.33	12	0.56	-284.00	3154.00	8220	20240320	-49.15	4130	20250226	1.21	6060	-31.02	20250114	4130	1.21	20250226	8220	-49.15	20240320	4130	1.21	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
19	20250226	150535	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4175	20	2	0.48	725349450	173199	48.33	4130	4245	4130	5400	2910	4155	4188.01	3.56	17207	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1426	-14.70	1.32	12	0.51	-284.00	3154.00	8220	20240320	-49.21	4130	20250226	1.09	6060	-31.11	20250114	4130	1.09	20250226	8220	-49.21	20240320	4130	1.09	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
20	20250226	140534	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4190	35	2	0.84	674507655	161049	44.94	4130	4245	4130	5400	2910	4155	4188.28	3.56	17547	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1431	-14.75	1.33	12	0.47	-284.00	3154.00	8220	20240320	-49.03	4130	20250226	1.45	6060	-30.86	20250114	4130	1.45	20250226	8220	-49.03	20240320	4130	1.45	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
21	20250226	130533	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4185	30	2	0.72	590906585	141033	39.35	4130	4245	4130	5400	2910	4155	4189.92	3.56	15445	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1429	-14.74	1.33	12	0.41	-284.00	3154.00	8220	20240320	-49.09	4130	20250226	1.33	6060	-30.94	20250114	4130	1.33	20250226	8220	-49.09	20240320	4130	1.33	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
22	20250226	120534	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4165	10	2	0.24	527195630	125740	35.08	4130	4245	4130	5400	2910	4155	4192.83	3.56	19305	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1422	-14.67	1.32	12	0.37	-284.00	3154.00	8220	20240320	-49.33	4130	20250226	0.85	6060	-31.27	20250114	4130	0.85	20250226	8220	-49.33	20240320	4130	0.85	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
23	20250226	110532	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4240	85	2	2.05	415020365	98986	27.62	4130	4245	4130	5400	2910	4155	4192.83	3.56	19467	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1448	-14.93	1.34	12	0.29	-284.00	3154.00	8220	20240320	-48.42	4130	20250226	2.66	6060	-30.03	20250114	4130	2.66	20250226	8220	-48.42	20240320	4130	2.66	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
24	20250226	100532	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4215	60	2	1.44	281431490	67342	18.79	4130	4230	4130	5400	2910	4155	4179.25	3.56	3855	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1439	-14.84	1.34	12	0.20	-284.00	3154.00	8220	20240320	-48.72	4130	20250226	2.06	6060	-30.45	20250114	4130	2.06	20250226	8220	-48.72	20240320	4130	2.06	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
25	20250226	090537	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4185	30	2	0.72	28574110	6878	1.92	4130	4195	4130	5400	2910	4155	4154.39	3.56	1817	4375	4265	4205	4095	4035	4235	4065	171	1245	500	2990	5	1	34150762	1429	-14.74	1.33	12	0.02	-284.00	3154.00	8220	20240320	-49.09	4130	20250226	1.33	6060	-30.94	20250114	4130	1.33	20250226	8220	-49.09	20240320	4130	1.33	20250226	2.85	N	048530	500	170 억	1215962	N	N	0	N	N
26	20250225	160529	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4155	-140	5	-3.26	1492791800	357169	170.53	4315	4315	4145	5580	3010	4295	4179.43	3.50	20071	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1419	-14.63	1.32	12	1.05	-284.00	3154.00	8220	20240320	-49.45	4145	20250225	0.24	6060	-31.44	20250114	4145	0.24	20250225	8220	-49.45	20240320	4145	0.24	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
27	20250225	150531	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4160	-135	5	-3.14	1390850310	332619	158.81	4315	4315	4145	5580	3010	4295	4181.35	3.50	18630	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1421	-14.65	1.32	12	0.97	-284.00	3154.00	8220	20240320	-49.39	4145	20250225	0.36	6060	-31.35	20250114	4145	0.36	20250225	8220	-49.39	20240320	4145	0.36	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
28	20250225	140530	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4180	-115	5	-2.68	1135216855	271075	129.42	4315	4315	4145	5580	3010	4295	4187.65	3.50	11883	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1428	-14.72	1.33	12	0.79	-284.00	3154.00	8220	20240320	-49.15	4145	20250225	0.84	6060	-31.02	20250114	4145	0.84	20250225	8220	-49.15	20240320	4145	0.84	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
29	20250225	130531	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4180	-115	5	-2.68	996612780	237810	113.54	4315	4315	4145	5580	3010	4295	4190.59	3.50	1673	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1428	-14.72	1.33	12	0.70	-284.00	3154.00	8220	20240320	-49.15	4145	20250225	0.84	6060	-31.02	20250114	4145	0.84	20250225	8220	-49.15	20240320	4145	0.84	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
30	20250225	120528	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4205	-90	5	-2.10	438825575	104218	49.76	4315	4315	4170	5580	3010	4295	4210.27	3.50	-3938	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1436	-14.81	1.33	12	0.31	-284.00	3154.00	8220	20240320	-48.84	4170	20250225	0.84	6060	-30.61	20250114	4170	0.84	20250225	8220	-48.84	20240320	4170	0.84	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
31	20250225	110529	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4245	-50	5	-1.16	400078845	95054	45.38	4315	4315	4170	5580	3010	4295	4208.53	3.50	-3706	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1450	-14.95	1.35	12	0.28	-284.00	3154.00	8220	20240320	-48.36	4170	20250225	1.80	6060	-29.95	20250114	4170	1.80	20250225	8220	-48.36	20240320	4170	1.80	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
32	20250225	100528	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4240	-55	5	-1.28	323783195	76957	36.74	4315	4315	4170	5580	3010	4295	4206.79	3.50	-6999	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1448	-14.93	1.34	12	0.23	-284.00	3154.00	8220	20240320	-48.42	4170	20250225	1.68	6060	-30.03	20250114	4170	1.68	20250225	8220	-48.42	20240320	4170	1.68	20250225	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
33	20250225	090532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4260	-35	5	-0.81	39026450	9177	4.38	4315	4315	4220	5580	3010	4295	4250.34	3.50	-2011	4518	4406	4348	4236	4178	4377	4207	171	1285	500	3090	5	1	34150762	1455	-15.00	1.35	12	0.03	-284.00	3154.00	8220	20240320	-48.18	4210	20250221	1.19	6060	-29.70	20250114	4210	1.19	20250221	8220	-48.18	20240320	4210	1.19	20250221	2.78	N	048530	500	170 억	1196387	N	N	1	N	N
34	20250224	160527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4295	-55	5	-1.26	895990390	205516	69.55	4360	4460	4290	5650	3045	4350	4360.19	3.54	-12817	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1467	-15.12	1.36	12	0.60	-284.00	3154.00	8220	20240320	-47.75	4210	20250221	2.02	6060	-29.13	20250114	4210	2.02	20250221	8220	-47.75	20240320	4210	2.02	20250221	3.01	N	048530	500	170 억	1209210	N	N	1	N	N
35	20250224	150526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4310	-40	5	-0.92	774748810	177310	60.01	4360	4460	4300	5650	3045	4350	4369.46	3.54	-12200	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1472	-15.18	1.37	12	0.52	-284.00	3154.00	8220	20240320	-47.57	4210	20250221	2.38	6060	-28.88	20250114	4210	2.38	20250221	8220	-47.57	20240320	4210	2.38	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
36	20250224	140525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4315	-35	5	-0.80	690612190	157779	53.40	4360	4460	4300	5650	3045	4350	4377.09	3.54	-11924	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1474	-15.19	1.37	12	0.46	-284.00	3154.00	8220	20240320	-47.51	4210	20250221	2.49	6060	-28.80	20250114	4210	2.49	20250221	8220	-47.51	20240320	4210	2.49	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
37	20250224	130526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4350	0	3	0.00	550679310	125313	42.41	4360	4460	4305	5650	3045	4350	4394.43	3.54	-10739	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1486	-15.32	1.38	12	0.37	-284.00	3154.00	8220	20240320	-47.08	4210	20250221	3.33	6060	-28.22	20250114	4210	3.33	20250221	8220	-47.08	20240320	4210	3.33	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
38	20250224	120524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4365	15	2	0.34	480311745	109240	36.97	4360	4460	4305	5650	3045	4350	4396.85	3.54	-4307	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1491	-15.37	1.38	12	0.32	-284.00	3154.00	8220	20240320	-46.90	4210	20250221	3.68	6060	-27.97	20250114	4210	3.68	20250221	8220	-46.90	20240320	4210	3.68	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
39	20250224	110523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4385	35	2	0.80	399881710	90891	30.76	4360	4460	4305	5650	3045	4350	4399.57	3.54	-1926	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1498	-15.44	1.39	12	0.27	-284.00	3154.00	8220	20240320	-46.65	4210	20250221	4.16	6060	-27.64	20250114	4210	4.16	20250221	8220	-46.65	20240320	4210	4.16	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
40	20250224	100523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4350	0	3	0.00	323120700	73347	24.82	4360	4460	4305	5650	3045	4350	4405.37	3.54	1158	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1486	-15.32	1.38	12	0.21	-284.00	3154.00	8220	20240320	-47.08	4210	20250221	3.33	6060	-28.22	20250114	4210	3.33	20250221	8220	-47.08	20240320	4210	3.33	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
41	20250224	090527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4450	100	2	2.30	89995960	20442	6.92	4360	4450	4305	5650	3045	4350	4402.50	3.54	1458	4663	4506	4358	4201	4053	4432	4127	171	1300	500	3130	5	1	34150762	1520	-15.67	1.41	12	0.06	-284.00	3154.00	8220	20240320	-45.86	4210	20250221	5.70	6060	-26.57	20250114	4210	5.70	20250221	8220	-45.86	20240320	4210	5.70	20250221	3.01	N	048530	500	170 억	1209210	N	N	0	N	N
42	20250221	160522	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4350	-70	5	-1.58	1288131095	294727	63.74	4425	4515	4210	5740	3095	4420	4370.62	3.56	-6960	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1486	-15.32	1.38	12	0.86	-284.00	3154.00	8220	20240320	-47.08	4210	20250221	3.33	6060	-28.22	20250114	4210	3.33	20250221	8220	-47.08	20240320	4210	3.33	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
43	20250221	150525	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4355	-65	5	-1.47	1228079285	280898	60.75	4425	4515	4210	5740	3095	4420	4371.97	3.56	-3620	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1487	-15.33	1.38	12	0.82	-284.00	3154.00	8220	20240320	-47.02	4210	20250221	3.44	6060	-28.14	20250114	4210	3.44	20250221	8220	-47.02	20240320	4210	3.44	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
44	20250221	140524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4350	-70	5	-1.58	1058006235	241833	52.30	4425	4515	4210	5740	3095	4420	4374.94	3.56	-15344	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1486	-15.32	1.38	12	0.71	-284.00	3154.00	8220	20240320	-47.08	4210	20250221	3.33	6060	-28.22	20250114	4210	3.33	20250221	8220	-47.08	20240320	4210	3.33	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
45	20250221	130524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4415	-5	5	-0.11	923866900	211171	45.67	4425	4515	4210	5740	3095	4420	4374.97	3.56	-18035	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1508	-15.55	1.40	12	0.62	-284.00	3154.00	8220	20240320	-46.29	4210	20250221	4.87	6060	-27.15	20250114	4210	4.87	20250221	8220	-46.29	20240320	4210	4.87	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
46	20250221	120524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4395	-25	5	-0.57	869423890	198792	42.99	4425	4515	4210	5740	3095	4420	4373.53	3.56	-13647	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1501	-15.48	1.39	12	0.58	-284.00	3154.00	8220	20240320	-46.53	4210	20250221	4.39	6060	-27.48	20250114	4210	4.39	20250221	8220	-46.53	20240320	4210	4.39	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
47	20250221	110522	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4430	10	2	0.23	794080120	181720	39.30	4425	4515	4210	5740	3095	4420	4369.80	3.56	-8840	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1513	-15.60	1.40	12	0.53	-284.00	3154.00	8220	20240320	-46.11	4210	20250221	5.23	6060	-26.90	20250114	4210	5.23	20250221	8220	-46.11	20240320	4210	5.23	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
48	20250221	100523	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4405	-15	5	-0.34	683495725	156723	33.89	4425	4515	4210	5740	3095	4420	4361.17	3.56	-16722	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1504	-15.51	1.40	12	0.46	-284.00	3154.00	8220	20240320	-46.41	4210	20250221	4.63	6060	-27.31	20250114	4210	4.63	20250221	8220	-46.41	20240320	4210	4.63	20250221	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
49	20250221	090524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4435	15	2	0.34	121192905	27265	5.90	4425	4515	4425	5740	3095	4420	4445.01	3.56	7430	4700	4560	4485	4345	4270	4522	4307	171	1320	500	3180	5	1	34150762	1515	-15.62	1.41	12	0.08	-284.00	3154.00	8220	20240320	-46.05	4265	20250219	3.99	6060	-26.82	20250114	4265	3.99	20250219	8220	-46.05	20240320	4265	3.99	20250219	3.14	N	048530	500	170 억	1216157	N	N	0	N	N
50	20250220	160520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4420	-80	5	-1.78	2016126415	445785	27.23	4525	4625	4410	5850	3150	4500	4524.49	3.53	11249	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1509	-15.56	1.40	12	1.31	-284.00	3154.00	8220	20240320	-46.23	4265	20250219	3.63	6060	-27.06	20250114	4265	3.63	20250219	8220	-46.23	20240320	4265	3.63	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
51	20250220	150521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4465	-35	5	-0.78	1764688170	389096	23.77	4525	4625	4465	5850	3150	4500	4535.36	3.53	17542	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1525	-15.72	1.42	12	1.14	-284.00	3154.00	8220	20240320	-45.68	4265	20250219	4.69	6060	-26.32	20250114	4265	4.69	20250219	8220	-45.68	20240320	4265	4.69	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
52	20250220	140523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4580	80	2	1.78	1207988300	265216	16.20	4525	4625	4465	5850	3150	4500	4554.74	3.53	23344	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1564	-16.13	1.45	12	0.78	-284.00	3154.00	8220	20240320	-44.28	4265	20250219	7.39	6060	-24.42	20250114	4265	7.39	20250219	8220	-44.28	20240320	4265	7.39	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
53	20250220	130520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4600	100	2	2.22	1092152130	239851	14.65	4525	4625	4465	5850	3150	4500	4553.47	3.53	37225	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1571	-16.20	1.46	12	0.70	-284.00	3154.00	8220	20240320	-44.04	4265	20250219	7.85	6060	-24.09	20250114	4265	7.85	20250219	8220	-44.04	20240320	4265	7.85	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
54	20250220	120520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4580	80	2	1.78	949951895	208867	12.76	4525	4625	4465	5850	3150	4500	4548.12	3.53	25811	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1564	-16.13	1.45	12	0.61	-284.00	3154.00	8220	20240320	-44.28	4265	20250219	7.39	6060	-24.42	20250114	4265	7.39	20250219	8220	-44.28	20240320	4265	7.39	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
55	20250220	110521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4615	115	2	2.56	842245020	185386	11.33	4525	4625	4465	5850	3150	4500	4543.20	3.53	21097	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1576	-16.25	1.46	12	0.54	-284.00	3154.00	8220	20240320	-43.86	4265	20250219	8.21	6060	-23.84	20250114	4265	8.21	20250219	8220	-43.86	20240320	4265	8.21	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
56	20250220	100520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4505	5	2	0.11	307679675	68241	4.17	4525	4560	4465	5850	3150	4500	4508.72	3.53	-12598	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1538	-15.86	1.43	12	0.20	-284.00	3154.00	8220	20240320	-45.19	4265	20250219	5.63	6060	-25.66	20250114	4265	5.63	20250219	8220	-45.19	20240320	4265	5.63	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
57	20250220	090523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4510	10	2	0.22	70625155	15608	0.95	4525	4560	4510	5850	3150	4500	4524.97	3.53	-1103	4923	4711	4488	4276	4053	4817	4382	171	1350	500	3240	5	1	34150762	1540	-15.88	1.43	12	0.05	-284.00	3154.00	8220	20240320	-45.13	4265	20250219	5.74	6060	-25.58	20250114	4265	5.74	20250219	8220	-45.13	20240320	4265	5.74	20250219	3.10	N	048530	500	170 억	1204921	N	N	0	N	N
58	20250219	160519	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4500	-800	5	-15.09	7324807970	1626641	1446.33	4330	4700	4265	6890	3710	5300	4501.04	3.74	-73213	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1537	-15.85	1.43	12	4.76	-284.00	3154.00	8220	20240320	-45.26	4265	20250219	5.51	6060	-25.74	20250114	4265	5.51	20250219	8220	-45.26	20240320	4265	5.51	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
59	20250219	150520	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4475	-825	5	-15.57	6814132345	1511834	1344.25	4330	4700	4265	6890	3710	5300	4505.06	3.74	-60746	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1528	-15.76	1.42	12	4.43	-284.00	3154.00	8220	20240320	-45.56	4265	20250219	4.92	6060	-26.16	20250114	4265	4.92	20250219	8220	-45.56	20240320	4265	4.92	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
60	20250219	140517	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4575	-725	5	-13.68	5656303680	1256541	1117.25	4330	4700	4265	6890	3710	5300	4498.90	3.74	-32184	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1562	-16.11	1.45	12	3.68	-284.00	3154.00	8220	20240320	-44.34	4265	20250219	7.27	6060	-24.50	20250114	4265	7.27	20250219	8220	-44.34	20240320	4265	7.27	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
61	20250219	130518	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4645	-655	5	-12.36	5087576225	1132930	1007.34	4330	4700	4265	6890	3710	5300	4487.73	3.74	-32400	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1586	-16.36	1.47	12	3.32	-284.00	3154.00	8220	20240320	-43.49	4265	20250219	8.91	6060	-23.35	20250114	4265	8.91	20250219	8220	-43.49	20240320	4265	8.91	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
62	20250219	120518	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4650	-650	5	-12.26	4854293050	1082596	962.59	4330	4700	4265	6890	3710	5300	4480.87	3.74	-29626	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1588	-16.37	1.47	12	3.17	-284.00	3154.00	8220	20240320	-43.43	4265	20250219	9.03	6060	-23.27	20250114	4265	9.03	20250219	8220	-43.43	20240320	4265	9.03	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
63	20250219	110519	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4650	-650	5	-12.26	4570272510	1021510	908.28	4330	4670	4265	6890	3710	5300	4470.74	3.74	-27183	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1588	-16.37	1.47	12	2.99	-284.00	3154.00	8220	20240320	-43.43	4265	20250219	9.03	6060	-23.27	20250114	4265	9.03	20250219	8220	-43.43	20240320	4265	9.03	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
64	20250219	100518	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4595	-705	5	-13.30	4052912480	909915	809.05	4330	4655	4265	6890	3710	5300	4450.38	3.74	-20002	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1569	-16.18	1.46	12	2.66	-284.00	3154.00	8220	20240320	-44.10	4265	20250219	7.74	6060	-24.17	20250114	4265	7.74	20250219	8220	-44.10	20240320	4265	7.74	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
65	20250219	090520	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4405	-895	5	-16.89	1474989585	339383	301.76	4330	4435	4265	6890	3710	5300	4334.55	3.74	7727	5453	5376	5283	5206	5113	5415	5245	171	1590	500	3810	5	1	34150762	1504	-15.51	1.40	12	0.99	-284.00	3154.00	8220	20240320	-46.41	4265	20250219	3.28	6060	-27.31	20250114	4265	3.28	20250219	8220	-46.41	20240320	4265	3.28	20250219	3.07	N	048530	500	170 억	1277591	N	N	0	N	N
66	20250218	160517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	339530030	64540	82.13	5280	5360	5190	6860	3700	5280	5260.49	3.73	4225	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1810	-18.66	1.68	12	0.19	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5070	4.54	20250213	8220	-35.52	20240320	4460	18.83	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
67	20250218	150518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	70	2	1.33	296766930	56486	71.88	5280	5350	5190	6860	3700	5280	5253.81	3.73	4936	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1827	-18.84	1.70	12	0.17	-284.00	3154.00	8220	20240320	-34.91	4460	20241209	19.96	6060	-11.72	20250114	5070	5.52	20250213	8220	-34.91	20240320	4460	19.96	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
68	20250218	140518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-40	5	-0.76	215092570	41048	52.24	5280	5310	5190	6860	3700	5280	5240.03	3.73	-2736	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1789	-18.45	1.66	12	0.12	-284.00	3154.00	8220	20240320	-36.25	4460	20241209	17.49	6060	-13.53	20250114	5070	3.35	20250213	8220	-36.25	20240320	4460	17.49	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
69	20250218	130517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-50	5	-0.95	158477220	30195	38.43	5280	5310	5190	6860	3700	5280	5248.46	3.73	-4844	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1786	-18.42	1.66	12	0.09	-284.00	3154.00	8220	20240320	-36.37	4460	20241209	17.26	6060	-13.70	20250114	5070	3.16	20250213	8220	-36.37	20240320	4460	17.26	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
70	20250218	120517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-10	5	-0.19	113536180	21579	27.46	5280	5310	5210	6860	3700	5280	5261.42	3.73	-4915	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1800	-18.56	1.67	12	0.06	-284.00	3154.00	8220	20240320	-35.89	4460	20241209	18.16	6060	-13.04	20250114	5070	3.94	20250213	8220	-35.89	20240320	4460	18.16	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
71	20250218	110517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-30	5	-0.57	100841650	19158	24.38	5280	5310	5210	6860	3700	5280	5263.68	3.73	-4534	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1793	-18.49	1.66	12	0.06	-284.00	3154.00	8220	20240320	-36.13	4460	20241209	17.71	6060	-13.37	20250114	5070	3.55	20250213	8220	-36.13	20240320	4460	17.71	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
72	20250218	100517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	83754390	15912	20.25	5280	5310	5210	6860	3700	5280	5263.60	3.73	-2657	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1810	-18.66	1.68	12	0.05	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5070	4.54	20250213	8220	-35.52	20240320	4460	18.83	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
73	20250218	090518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	-70	5	-1.33	9105020	1737	2.21	5280	5280	5210	6860	3700	5280	5241.81	3.73	-291	5426	5352	5266	5192	5106	5390	5230	171	1580	500	3800	10	1	34150762	1779	-18.35	1.65	12	0.01	-284.00	3154.00	8220	20240320	-36.62	4460	20241209	16.82	6060	-14.03	20250114	5070	2.76	20250213	8220	-36.62	20240320	4460	16.82	20241209	3.06	N	048530	500	170 억	1272451	N	N	0	N	N
74	20250217	160517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	20	2	0.38	413504630	78566	249.36	5240	5340	5180	6830	3690	5260	5263.15	3.71	7367	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1803	-18.59	1.67	12	0.23	-284.00	3154.00	8220	20240320	-35.77	4460	20241209	18.39	6060	-12.87	20250114	5070	4.14	20250213	8220	-35.77	20240320	4460	18.39	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
75	20250217	150516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	10	2	0.19	385303610	73217	232.38	5240	5340	5180	6830	3690	5260	5262.49	3.71	8398	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1800	-18.56	1.67	12	0.21	-284.00	3154.00	8220	20240320	-35.89	4460	20241209	18.16	6060	-13.04	20250114	5070	3.94	20250213	8220	-35.89	20240320	4460	18.16	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
76	20250217	140516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	30	2	0.57	316790350	60188	191.03	5240	5340	5180	6830	3690	5260	5263.35	3.71	5173	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1807	-18.63	1.68	12	0.18	-284.00	3154.00	8220	20240320	-35.64	4460	20241209	18.61	6060	-12.71	20250114	5070	4.34	20250213	8220	-35.64	20240320	4460	18.61	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
77	20250217	130517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	30	2	0.57	267493490	50889	161.52	5240	5340	5180	6830	3690	5260	5256.41	3.71	5738	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1807	-18.63	1.68	12	0.15	-284.00	3154.00	8220	20240320	-35.64	4460	20241209	18.61	6060	-12.71	20250114	5070	4.34	20250213	8220	-35.64	20240320	4460	18.61	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
78	20250217	120517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	30	2	0.57	261404100	49735	157.85	5240	5340	5180	6830	3690	5260	5255.94	3.71	5858	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1807	-18.63	1.68	12	0.15	-284.00	3154.00	8220	20240320	-35.64	4460	20241209	18.61	6060	-12.71	20250114	5070	4.34	20250213	8220	-35.64	20240320	4460	18.61	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
79	20250217	110517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	226967550	43220	137.18	5240	5340	5180	6830	3690	5260	5251.45	3.71	4612	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1810	-18.66	1.68	12	0.13	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5070	4.54	20250213	8220	-35.52	20240320	4460	18.83	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
80	20250217	100514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	0	3	0.00	171510700	32755	103.96	5240	5300	5180	6830	3690	5260	5236.17	3.71	6469	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1796	-18.52	1.67	12	0.10	-284.00	3154.00	8220	20240320	-36.01	4460	20241209	17.94	6060	-13.20	20250114	5070	3.75	20250213	8220	-36.01	20240320	4460	17.94	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
81	20250217	090516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	40	2	0.76	17902080	3400	10.79	5240	5300	5240	6830	3690	5260	5265.32	3.71	2313	5360	5310	5270	5220	5180	5290	5200	171	1570	500	3780	10	1	34150762	1810	-18.66	1.68	12	0.01	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5070	4.54	20250213	8220	-35.52	20240320	4460	18.83	20241209	3.10	N	048530	500	170 억	1265999	N	N	0	N	N
82	20250214	160513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-20	5	-0.38	165732600	31398	24.01	5300	5320	5230	6860	3700	5280	5278.44	3.71	-1517	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1796	-18.52	1.67	12	0.09	-284.00	3154.00	8220	20240320	-36.01	4460	20241209	17.94	6060	-13.20	20250114	5070	3.75	20250213	8220	-36.01	20240320	4460	17.94	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
83	20250214	150512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	148016680	28042	21.45	5300	5320	5230	6860	3700	5280	5278.39	3.71	-397	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1807	-18.63	1.68	12	0.08	-284.00	3154.00	8220	20240320	-35.64	4460	20241209	18.61	6060	-12.71	20250114	5070	4.34	20250213	8220	-35.64	20240320	4460	18.61	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
84	20250214	140514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	123620420	23424	17.91	5300	5320	5230	6860	3700	5280	5277.51	3.71	2	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1810	-18.66	1.68	12	0.07	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5070	4.54	20250213	8220	-35.52	20240320	4460	18.83	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
85	20250214	130515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	40	2	0.76	98575410	18688	14.29	5300	5320	5230	6860	3700	5280	5274.80	3.71	452	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1817	-18.73	1.69	12	0.05	-284.00	3154.00	8220	20240320	-35.28	4460	20241209	19.28	6060	-12.21	20250114	5070	4.93	20250213	8220	-35.28	20240320	4460	19.28	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
86	20250214	120513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	20	2	0.38	72875230	13848	10.59	5300	5320	5230	6860	3700	5280	5262.51	3.71	675	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1810	-18.66	1.68	12	0.04	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5070	4.54	20250213	8220	-35.52	20240320	4460	18.83	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
87	20250214	110511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-30	5	-0.57	64879780	12332	9.43	5300	5320	5230	6860	3700	5280	5261.09	3.71	791	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1793	-18.49	1.66	12	0.04	-284.00	3154.00	8220	20240320	-36.13	4460	20241209	17.71	6060	-13.37	20250114	5070	3.55	20250213	8220	-36.13	20240320	4460	17.71	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
88	20250214	100513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	10	2	0.19	51395500	9768	7.47	5300	5320	5230	6860	3700	5280	5261.62	3.71	721	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1807	-18.63	1.68	12	0.03	-284.00	3154.00	8220	20240320	-35.64	4460	20241209	18.61	6060	-12.71	20250114	5070	4.34	20250213	8220	-35.64	20240320	4460	18.61	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
89	20250214	090515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	40	2	0.76	15530840	2938	2.25	5300	5320	5280	6860	3700	5280	5286.19	3.71	552	5526	5402	5236	5112	4946	5320	5030	171	1580	500	3800	10	1	34150762	1817	-18.73	1.69	12	0.01	-284.00	3154.00	8220	20240320	-35.28	4460	20241209	19.28	6060	-12.21	20250114	5070	4.93	20250213	8220	-35.28	20240320	4460	19.28	20241209	3.04	N	048530	500	170 억	1267506	N	N	1	N	N
90	20250213	160510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-20	5	-0.38	677835580	130753	101.62	5360	5360	5070	6890	3710	5300	5183.25	3.75	-14114	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1803	-18.59	1.67	12	0.38	-284.00	3154.00	8220	20240320	-35.77	4460	20241209	18.39	6060	-12.87	20250114	5070	4.14	20250213	8220	-35.77	20240320	4460	18.39	20241209	3.06	N	048530	500	170 억	1279417	N	N	1	N	N
91	20250213	150509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	-40	5	-0.75	631836410	122022	94.84	5360	5360	5070	6890	3710	5300	5177.95	3.75	-13154	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1796	-18.52	1.67	12	0.36	-284.00	3154.00	8220	20240320	-36.01	4460	20241209	17.94	6060	-13.20	20250114	5070	3.75	20250213	8220	-36.01	20240320	4460	17.94	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
92	20250213	140508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-80	5	-1.51	507923400	98564	76.60	5360	5360	5070	6890	3710	5300	5153.09	3.75	-17282	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1783	-18.38	1.66	12	0.29	-284.00	3154.00	8220	20240320	-36.50	4460	20241209	17.04	6060	-13.86	20250114	5070	2.96	20250213	8220	-36.50	20240320	4460	17.04	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
93	20250213	130509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-80	5	-1.51	473023030	91888	71.42	5360	5360	5070	6890	3710	5300	5147.66	3.75	-13830	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1783	-18.38	1.66	12	0.27	-284.00	3154.00	8220	20240320	-36.50	4460	20241209	17.04	6060	-13.86	20250114	5070	2.96	20250213	8220	-36.50	20240320	4460	17.04	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
94	20250213	120509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-170	5	-3.21	379265590	73830	57.38	5360	5360	5070	6890	3710	5300	5136.79	3.75	-10874	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1752	-18.06	1.63	12	0.22	-284.00	3154.00	8220	20240320	-37.59	4460	20241209	15.02	6060	-15.35	20250114	5070	1.18	20250213	8220	-37.59	20240320	4460	15.02	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
95	20250213	110506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-140	5	-2.64	357940190	69689	54.16	5360	5360	5070	6890	3710	5300	5136.02	3.75	-10612	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1762	-18.17	1.64	12	0.20	-284.00	3154.00	8220	20240320	-37.23	4460	20241209	15.70	6060	-14.85	20250114	5070	1.78	20250213	8220	-37.23	20240320	4460	15.70	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
96	20250213	100510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-200	5	-3.77	255326970	49674	38.61	5360	5360	5070	6890	3710	5300	5139.73	3.75	-12939	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1742	-17.96	1.62	12	0.15	-284.00	3154.00	8220	20240320	-37.96	4460	20241209	14.35	6060	-15.84	20250114	5070	0.59	20250213	8220	-37.96	20240320	4460	14.35	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
97	20250213	090507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-100	5	-1.89	37956120	7225	5.62	5360	5360	5200	6890	3710	5300	5252.79	3.75	-4526	5686	5492	5386	5192	5086	5440	5140	171	1590	500	3810	10	1	34150762	1776	-18.31	1.65	12	0.02	-284.00	3154.00	8220	20240320	-36.74	4460	20241209	16.59	6060	-14.19	20250114	5200	0.00	20250213	8220	-36.74	20240320	4460	16.59	20241209	3.06	N	048530	500	170 억	1279417	N	N	0	N	N
98	20250212	160506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-230	5	-4.16	687880650	128172	171.15	5480	5580	5280	7180	3880	5530	5367.20	3.79	-15689	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1810	-18.66	1.68	12	0.38	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5280	0.38	20250212	8220	-35.52	20240320	4460	18.83	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
99	20250212	150505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-220	5	-3.98	585087190	108774	145.25	5480	5580	5290	7180	3880	5530	5378.93	3.79	-10038	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1813	-18.70	1.68	12	0.32	-284.00	3154.00	8220	20240320	-35.40	4460	20241209	19.06	6060	-12.38	20250114	5290	0.38	20250212	8220	-35.40	20240320	4460	19.06	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
100	20250212	140506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	-170	5	-3.07	464787480	86168	115.06	5480	5580	5330	7180	3880	5530	5393.97	3.79	-7977	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1830	-18.87	1.70	12	0.25	-284.00	3154.00	8220	20240320	-34.79	4460	20241209	20.18	6060	-11.55	20250114	5330	0.56	20250212	8220	-34.79	20240320	4460	20.18	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
101	20250212	130507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-140	5	-2.53	350777650	64848	86.59	5480	5580	5350	7180	3880	5530	5409.23	3.79	-16398	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1841	-18.98	1.71	12	0.19	-284.00	3154.00	8220	20240320	-34.43	4460	20241209	20.85	6060	-11.06	20250114	5350	0.75	20250212	8220	-34.43	20240320	4460	20.85	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
102	20250212	120506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-140	5	-2.53	297003930	54832	73.22	5480	5580	5360	7180	3880	5530	5416.62	3.79	-14756	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1841	-18.98	1.71	12	0.16	-284.00	3154.00	8220	20240320	-34.43	4460	20241209	20.85	6060	-11.06	20250114	5360	0.56	20250212	8220	-34.43	20240320	4460	20.85	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
103	20250212	110504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-130	5	-2.35	269838570	49792	66.49	5480	5580	5360	7180	3880	5530	5419.32	3.79	-12230	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1844	-19.01	1.71	12	0.15	-284.00	3154.00	8220	20240320	-34.31	4460	20241209	21.08	6060	-10.89	20250114	5360	0.75	20250212	8220	-34.31	20240320	4460	21.08	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
104	20250212	100506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-120	5	-2.17	178488230	32887	43.91	5480	5580	5360	7180	3880	5530	5427.32	3.79	-9555	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1848	-19.05	1.72	12	0.10	-284.00	3154.00	8220	20240320	-34.18	4460	20241209	21.30	6060	-10.73	20250114	5360	0.93	20250212	8220	-34.18	20240320	4460	21.30	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
105	20250212	090509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	50	2	0.90	19947380	3639	4.86	5480	5580	5480	7180	3880	5530	5481.56	3.79	112	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1906	-19.65	1.77	12	0.01	-284.00	3154.00	8220	20240320	-32.12	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
106	20250211	160506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	0	3	0.00	415968500	74443	177.14	5530	5690	5530	7180	3880	5530	5587.74	3.78	8214	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1889	-19.47	1.75	12	0.22	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8220	-32.73	20240320	4460	23.99	20241209	3.02	N	048530	500	170 억	1289638	N	N	2	N	N
107	20250211	150506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	0	3	0.00	398378840	71270	169.59	5530	5690	5530	7180	3880	5530	5589.71	3.78	10464	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1889	-19.47	1.75	12	0.21	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8220	-32.73	20240320	4460	23.99	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
108	20250211	140507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	40	2	0.72	351633030	62861	149.58	5530	5690	5530	7180	3880	5530	5593.82	3.78	12235	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1902	-19.61	1.77	12	0.18	-284.00	3154.00	8220	20240320	-32.24	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8220	-32.24	20240320	4460	24.89	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
109	20250211	130504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	70	2	1.27	316271960	56516	134.48	5530	5690	5530	7180	3880	5530	5596.15	3.78	10775	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.17	-284.00	3154.00	8220	20240320	-31.87	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
110	20250211	120505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	80	2	1.45	298102590	53277	126.77	5530	5690	5530	7180	3880	5530	5595.33	3.78	12107	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1916	-19.75	1.78	12	0.16	-284.00	3154.00	8220	20240320	-31.75	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
111	20250211	110505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	90	2	1.63	182753670	32522	77.39	5530	5690	5530	7180	3880	5530	5619.39	3.78	5588	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1919	-19.79	1.78	12	0.10	-284.00	3154.00	8220	20240320	-31.63	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
112	20250211	100506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	70	2	1.27	135107050	24029	57.18	5530	5690	5530	7180	3880	5530	5622.67	3.78	5006	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.07	-284.00	3154.00	8220	20240320	-31.87	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
113	20250211	090508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	70	2	1.27	4162030	745	1.77	5530	5600	5530	7180	3880	5530	5586.62	3.78	-79	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.00	-284.00	3154.00	8220	20240320	-31.87	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
114	20250210	160503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-70	5	-1.25	231699100	41984	134.88	5610	5610	5460	7280	3920	5600	5518.56	3.79	-3346	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1889	-19.47	1.75	12	0.12	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250210	8220	-32.73	20240320	4460	23.99	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
115	20250210	150503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-50	5	-0.89	215292200	39017	125.35	5610	5610	5460	7280	3920	5600	5517.91	3.79	-2546	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1895	-19.54	1.76	12	0.11	-284.00	3154.00	8220	20240320	-32.48	4460	20241209	24.44	6060	-8.42	20250114	5460	1.65	20250210	8220	-32.48	20240320	4460	24.44	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
116	20250210	140503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-80	5	-1.43	182329110	33055	106.19	5610	5610	5460	7280	3920	5600	5515.93	3.79	-2539	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1885	-19.44	1.75	12	0.10	-284.00	3154.00	8220	20240320	-32.85	4460	20241209	23.77	6060	-8.91	20250114	5460	1.10	20250210	8220	-32.85	20240320	4460	23.77	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
117	20250210	130504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-70	5	-1.25	173951670	31534	101.31	5610	5610	5460	7280	3920	5600	5516.32	3.79	-2647	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1889	-19.47	1.75	12	0.09	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250210	8220	-32.73	20240320	4460	23.99	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
118	20250210	120501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-80	5	-1.43	143048730	25903	83.22	5610	5610	5490	7280	3920	5600	5522.48	3.79	-2861	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1885	-19.44	1.75	12	0.08	-284.00	3154.00	8220	20240320	-32.85	4460	20241209	23.77	6060	-8.91	20250114	5460	1.10	20250121	8220	-32.85	20240320	4460	23.77	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
119	20250210	110501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-70	5	-1.25	124798750	22601	72.61	5610	5610	5490	7280	3920	5600	5521.82	3.79	-2788	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1889	-19.47	1.75	12	0.07	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8220	-32.73	20240320	4460	23.99	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
120	20250210	100459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-60	5	-1.07	59779780	10836	34.81	5610	5610	5490	7280	3920	5600	5516.78	3.79	-3394	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1892	-19.51	1.76	12	0.03	-284.00	3154.00	8220	20240320	-32.60	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8220	-32.60	20240320	4460	24.22	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
121	20250210	090458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-20	5	-0.36	6770430	1218	3.91	5610	5610	5500	7280	3920	5600	5558.65	3.79	-322	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1906	-19.65	1.77	12	0.00	-284.00	3154.00	8220	20240320	-32.12	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
122	20250207	160455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-20	5	-0.36	173842990	31092	30.30	5620	5670	5550	7300	3940	5620	5591.09	3.87	-3864	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1912	-19.72	1.78	12	0.09	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
123	20250207	150457	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-40	5	-0.71	169272910	30275	29.50	5620	5670	5550	7300	3940	5620	5591.18	3.87	-3869	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1906	-19.65	1.77	12	0.09	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
124	20250207	140455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-10	5	-0.18	137741830	24623	24.00	5620	5670	5550	7300	3940	5620	5594.03	3.87	-2502	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1916	-19.75	1.78	12	0.07	-284.00	3154.00	8590	20240125	-34.69	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
125	20250207	130455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-20	5	-0.36	134208340	23993	23.38	5620	5670	5550	7300	3940	5620	5593.65	3.87	-2498	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1912	-19.72	1.78	12	0.07	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
126	20250207	120455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-40	5	-0.71	116698620	20851	20.32	5620	5670	5550	7300	3940	5620	5596.79	3.87	-2829	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1906	-19.65	1.77	12	0.06	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
127	20250207	110454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-40	5	-0.71	94339900	16831	16.40	5620	5670	5580	7300	3940	5620	5605.13	3.87	-2111	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1906	-19.65	1.77	12	0.05	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
128	20250207	100454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	10	2	0.18	69878940	12463	12.15	5620	5670	5600	7300	3940	5620	5606.91	3.87	783	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1923	-19.82	1.79	12	0.04	-284.00	3154.00	8590	20240125	-34.46	4460	20241209	26.23	6060	-7.10	20250114	5460	3.11	20250121	8220	-31.51	20240320	4460	26.23	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
129	20250207	090457	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	50	2	0.89	202360	36	0.04	5620	5670	5610	7300	3940	5620	5621.11	3.87	-35	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1936	-19.96	1.80	12	0.00	-284.00	3154.00	8590	20240125	-33.99	4460	20241209	27.13	6060	-6.44	20250114	5460	3.85	20250121	8220	-31.02	20240320	4460	27.13	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
130	20250206	160444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-20	5	-0.35	573921140	102582	310.35	5640	5700	5500	7330	3950	5640	5593.69	3.80	140	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1919	-19.79	1.78	12	0.30	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	2.98	N	048530	500	170 억	1296572	N	N	1	N	N
131	20250206	150445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-20	5	-0.35	513152090	91751	277.58	5640	5700	5500	7330	3950	5640	5592.88	3.80	3305	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1919	-19.79	1.78	12	0.27	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
132	20250206	140448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-50	5	-0.89	378901040	67775	205.04	5640	5700	5500	7330	3950	5640	5590.57	3.80	2632	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1909	-19.68	1.77	12	0.20	-284.00	3154.00	8590	20240125	-34.92	4460	20241209	25.34	6060	-7.76	20250114	5460	2.38	20250121	8220	-32.00	20240320	4460	25.34	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
133	20250206	130445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-30	5	-0.53	342951660	61313	185.49	5640	5700	5500	7330	3950	5640	5593.46	3.80	3819	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1916	-19.75	1.78	12	0.18	-284.00	3154.00	8590	20240125	-34.69	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
134	20250206	120444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-20	5	-0.35	304807150	54480	164.82	5640	5700	5500	7330	3950	5640	5594.84	3.80	10276	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1919	-19.79	1.78	12	0.16	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
135	20250206	110438	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-70	5	-1.24	285384490	51006	154.31	5640	5700	5500	7330	3950	5640	5595.12	3.80	11957	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1902	-19.61	1.77	12	0.15	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8220	-32.24	20240320	4460	24.89	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
136	20250206	100444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-50	5	-0.89	218297040	38936	117.80	5640	5700	5500	7330	3950	5640	5606.56	3.80	9795	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1909	-19.68	1.77	12	0.11	-284.00	3154.00	8590	20240125	-34.92	4460	20241209	25.34	6060	-7.76	20250114	5460	2.38	20250121	8220	-32.00	20240320	4460	25.34	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
137	20250206	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	60	2	1.06	7790480	1380	4.17	5640	5700	5640	7330	3950	5640	5645.28	3.80	-9	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1947	-20.07	1.81	12	0.00	-284.00	3154.00	8590	20240125	-33.64	4460	20241209	27.80	6060	-5.94	20250114	5460	4.40	20250121	8220	-30.66	20240320	4460	27.80	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
138	20250205	160440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	10	2	0.18	186634360	33054	73.70	5650	5690	5600	7310	3950	5630	5646.35	3.78	5688	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1926	-19.86	1.79	12	0.10	-284.00	3154.00	8590	20240125	-34.34	4460	20241209	26.46	6060	-6.93	20250114	5460	3.30	20250121	8220	-31.39	20240320	4460	26.46	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
139	20250205	150442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	30	2	0.53	165744320	29349	65.44	5650	5690	5600	7310	3950	5630	5647.36	3.78	5129	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1933	-19.93	1.79	12	0.09	-284.00	3154.00	8590	20240125	-34.11	4460	20241209	26.91	6060	-6.60	20250114	5460	3.66	20250121	8220	-31.14	20240320	4460	26.91	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
140	20250205	140442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	30	2	0.53	128090870	22689	50.59	5650	5690	5600	7310	3950	5630	5645.51	3.78	3006	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1933	-19.93	1.79	12	0.07	-284.00	3154.00	8590	20240125	-34.11	4460	20241209	26.91	6060	-6.60	20250114	5460	3.66	20250121	8220	-31.14	20240320	4460	26.91	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
141	20250205	130442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	20	2	0.36	74070000	13163	29.35	5650	5670	5600	7310	3950	5630	5627.14	3.78	199	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1930	-19.89	1.79	12	0.04	-284.00	3154.00	8590	20240125	-34.23	4460	20241209	26.68	6060	-6.77	20250114	5460	3.48	20250121	8220	-31.27	20240320	4460	26.68	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
142	20250205	120442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-20	5	-0.36	42221990	7498	16.72	5650	5670	5600	7310	3950	5630	5631.10	3.78	-2758	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1916	-19.75	1.78	12	0.02	-284.00	3154.00	8590	20240125	-34.69	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
143	20250205	110441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	10	2	0.18	28845250	5115	11.40	5650	5670	5610	7310	3950	5630	5639.35	3.78	-2758	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1926	-19.86	1.79	12	0.01	-284.00	3154.00	8590	20240125	-34.34	4460	20241209	26.46	6060	-6.93	20250114	5460	3.30	20250121	8220	-31.39	20240320	4460	26.46	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
144	20250205	100444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	20	2	0.36	21797440	3865	8.62	5650	5670	5610	7310	3950	5630	5639.70	3.78	-2087	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1930	-19.89	1.79	12	0.01	-284.00	3154.00	8590	20240125	-34.23	4460	20241209	26.68	6060	-6.77	20250114	5460	3.48	20250121	8220	-31.27	20240320	4460	26.68	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
145	20250205	090448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	40	2	0.71	129980	23	0.05	5650	5670	5650	7310	3950	5630	5651.30	3.78	-11	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1936	-19.96	1.80	12	0.00	-284.00	3154.00	8590	20240125	-33.99	4460	20241209	27.13	6060	-6.44	20250114	5460	3.85	20250121	8220	-31.02	20240320	4460	27.13	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
146	20250204	160437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	120	2	2.18	251168890	44651	93.06	5520	5680	5520	7160	3860	5510	5625.16	3.76	5939	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1923	-19.82	1.79	12	0.13	-284.00	3154.00	8590	20240125	-34.46	4460	20241209	26.23	6060	-7.10	20250114	5460	3.11	20250121	8220	-31.51	20240320	4460	26.23	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
147	20250204	150437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	110	2	2.00	238987250	42478	88.53	5520	5680	5520	7160	3860	5510	5626.14	3.76	6009	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1919	-19.79	1.78	12	0.12	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
148	20250204	140438	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	140	2	2.54	184495810	32783	68.33	5520	5680	5520	7160	3860	5510	5627.79	3.76	6371	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1930	-19.89	1.79	12	0.10	-284.00	3154.00	8590	20240125	-34.23	4460	20241209	26.68	6060	-6.77	20250114	5460	3.48	20250121	8220	-31.27	20240320	4460	26.68	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
149	20250204	130437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	170	2	3.09	161113690	28645	59.70	5520	5680	5520	7160	3860	5510	5624.50	3.76	6433	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1940	-20.00	1.80	12	0.08	-284.00	3154.00	8590	20240125	-33.88	4460	20241209	27.35	6060	-6.27	20250114	5460	4.03	20250121	8220	-30.90	20240320	4460	27.35	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
150	20250204	120442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	120	2	2.18	116239410	20709	43.16	5520	5660	5520	7160	3860	5510	5612.99	3.76	7082	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1923	-19.82	1.79	12	0.06	-284.00	3154.00	8590	20240125	-34.46	4460	20241209	26.23	6060	-7.10	20250114	5460	3.11	20250121	8220	-31.51	20240320	4460	26.23	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
151	20250204	110434	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	130	2	2.36	82828460	14785	30.82	5520	5640	5520	7160	3860	5510	5602.20	3.76	5910	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1926	-19.86	1.79	12	0.04	-284.00	3154.00	8590	20240125	-34.34	4460	20241209	26.46	6060	-6.93	20250114	5460	3.30	20250121	8220	-31.39	20240320	4460	26.46	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
152	20250204	100435	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	90	2	1.63	39066870	6999	14.59	5520	5630	5520	7160	3860	5510	5581.78	3.76	1166	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1912	-19.72	1.78	12	0.02	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
153	20250204	090435	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	60	2	1.09	5146890	932	1.94	5520	5570	5520	7160	3860	5510	5522.41	3.76	74	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1902	-19.61	1.77	12	0.00	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8220	-32.24	20240320	4460	24.89	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History