KissMeData/066700/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-30	5	-0.95	278412885	89916	91.23	3135	3150	3065	4105	2215	3160	3096.35	1.74	-16285	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1016	3.88	0.74	12	0.28	807.00	4233.00	4615	20240228	-32.18	2760	20241209	13.41	3380	-7.40	20250226	2875	8.87	20250204	4615	-32.18	20240228	2760	13.41	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
3	20250228	150642	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-90	5	-2.85	259799495	83889	85.12	3135	3150	3065	4105	2215	3160	3096.94	1.74	-15639	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	997	3.80	0.73	12	0.26	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3380	-9.17	20250226	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
4	20250228	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-75	5	-2.37	239556520	77313	78.45	3135	3150	3065	4105	2215	3160	3098.53	1.74	-16169	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1002	3.82	0.73	12	0.24	807.00	4233.00	4615	20240228	-33.15	2760	20241209	11.78	3380	-8.73	20250226	2875	7.30	20250204	4615	-33.15	20240228	2760	11.78	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
5	20250228	130641	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-75	5	-2.37	188545975	60769	61.66	3135	3150	3070	4105	2215	3160	3102.67	1.74	-19996	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1002	3.82	0.73	12	0.19	807.00	4233.00	4615	20240228	-33.15	2760	20241209	11.78	3380	-8.73	20250226	2875	7.30	20250204	4615	-33.15	20240228	2760	11.78	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
6	20250228	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-60	5	-1.90	156477425	50350	51.09	3135	3150	3090	4105	2215	3160	3107.79	1.74	-21181	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1007	3.84	0.73	12	0.16	807.00	4233.00	4615	20240228	-32.83	2760	20241209	12.32	3380	-8.28	20250226	2875	7.83	20250204	4615	-32.83	20240228	2760	12.32	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
7	20250228	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-65	5	-2.06	66474330	21452	21.77	3135	3135	3090	4105	2215	3160	3098.75	1.74	-12457	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1005	3.84	0.73	12	0.07	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3380	-8.43	20250226	2875	7.65	20250204	4615	-32.94	20240228	2760	12.14	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
8	20250228	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-60	5	-1.90	47435170	15302	15.53	3135	3135	3090	4105	2215	3160	3099.93	1.74	-7335	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1007	3.84	0.73	12	0.05	807.00	4233.00	4615	20240228	-32.83	2760	20241209	12.32	3380	-8.28	20250226	2875	7.83	20250204	4615	-32.83	20240228	2760	12.32	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
9	20250228	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-55	5	-1.74	8229980	2661	2.70	3135	3135	3090	4105	2215	3160	3092.81	1.74	-275	3286	3222	3146	3082	3006	3230	3090	162	945	500	2270	5	1	32474435	1008	3.85	0.73	12	0.01	807.00	4233.00	4615	20240228	-32.72	2760	20241209	12.50	3380	-8.14	20250226	2875	8.00	20250204	4615	-32.72	20240228	2760	12.50	20241209	2.56	N	066700	500	162 억	566279	N	N	0	N	N
10	20250227	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-35	5	-1.10	308579990	98479	33.82	3160	3210	3070	4150	2240	3195	3133.46	1.78	-11735	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1026	3.92	0.75	12	0.30	807.00	4233.00	4615	20240228	-31.53	2760	20241209	14.49	3380	-6.51	20250226	2875	9.91	20250204	4615	-31.53	20240228	2760	14.49	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
11	20250227	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-80	5	-2.50	303871920	96976	33.30	3160	3210	3070	4150	2240	3195	3133.48	1.78	-12413	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1012	3.86	0.74	12	0.30	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3380	-7.84	20250226	2875	8.35	20250204	4615	-32.50	20240228	2760	12.86	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
12	20250227	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-55	5	-1.72	239940740	76516	26.28	3160	3210	3070	4150	2240	3195	3135.82	1.78	-9028	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1020	3.89	0.74	12	0.24	807.00	4233.00	4615	20240228	-31.96	2760	20241209	13.77	3380	-7.10	20250226	2875	9.22	20250204	4615	-31.96	20240228	2760	13.77	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
13	20250227	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-45	5	-1.41	236191080	75318	25.87	3160	3210	3070	4150	2240	3195	3135.92	1.78	-8037	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1023	3.90	0.74	12	0.23	807.00	4233.00	4615	20240228	-31.74	2760	20241209	14.13	3380	-6.80	20250226	2875	9.57	20250204	4615	-31.74	20240228	2760	14.13	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
14	20250227	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-55	5	-1.72	224701040	71660	24.61	3160	3210	3070	4150	2240	3195	3135.66	1.78	-4985	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1020	3.89	0.74	12	0.22	807.00	4233.00	4615	20240228	-31.96	2760	20241209	13.77	3380	-7.10	20250226	2875	9.22	20250204	4615	-31.96	20240228	2760	13.77	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
15	20250227	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-80	5	-2.50	197146020	62837	21.58	3160	3210	3070	4150	2240	3195	3137.42	1.78	-1328	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1012	3.86	0.74	12	0.19	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3380	-7.84	20250226	2875	8.35	20250204	4615	-32.50	20240228	2760	12.86	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
16	20250227	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-30	5	-0.94	48331635	15224	5.23	3160	3210	3160	4150	2240	3195	3174.70	1.78	-2590	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1028	3.92	0.75	12	0.05	807.00	4233.00	4615	20240228	-31.42	2760	20241209	14.67	3380	-6.36	20250226	2875	10.09	20250204	4615	-31.42	20240228	2760	14.67	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
17	20250227	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	15	2	0.47	9424605	2971	1.02	3160	3210	3160	4150	2240	3195	3172.20	1.78	542	3461	3327	3246	3112	3031	3287	3072	162	955	500	2300	5	1	32474435	1042	3.98	0.76	12	0.01	807.00	4233.00	4615	20240228	-30.44	2760	20241209	16.30	3380	-5.03	20250226	2875	11.65	20250204	4615	-30.44	20240228	2760	16.30	20241209	2.58	N	066700	500	162 억	577752	N	N	0	N	N
18	20250226	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	65	2	2.08	939363090	290046	500.22	3270	3380	3165	4065	2195	3130	3238.67	1.76	6593	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1038	3.96	0.75	12	0.89	807.00	4233.00	4615	20240228	-30.77	2760	20241209	15.76	3380	-5.47	20250226	2875	11.13	20250204	4615	-30.77	20240228	2760	15.76	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
19	20250226	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	75	2	2.40	919851900	283935	489.68	3270	3380	3165	4065	2195	3130	3239.66	1.76	5924	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1041	3.97	0.76	12	0.87	807.00	4233.00	4615	20240228	-30.55	2760	20241209	16.12	3380	-5.18	20250226	2875	11.48	20250204	4615	-30.55	20240228	2760	16.12	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
20	20250226	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	70	2	2.24	854807050	263591	454.59	3270	3380	3165	4065	2195	3130	3242.93	1.76	-2980	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1039	3.97	0.76	12	0.81	807.00	4233.00	4615	20240228	-30.66	2760	20241209	15.94	3380	-5.33	20250226	2875	11.30	20250204	4615	-30.66	20240228	2760	15.94	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
21	20250226	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	80	2	2.56	848014690	261467	450.93	3270	3380	3165	4065	2195	3130	3243.30	1.76	-3154	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1042	3.98	0.76	12	0.81	807.00	4233.00	4615	20240228	-30.44	2760	20241209	16.30	3380	-5.03	20250226	2875	11.65	20250204	4615	-30.44	20240228	2760	16.30	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
22	20250226	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	70	2	2.24	829495030	255681	440.95	3270	3380	3165	4065	2195	3130	3244.26	1.76	-3498	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1039	3.97	0.76	12	0.79	807.00	4233.00	4615	20240228	-30.66	2760	20241209	15.94	3380	-5.33	20250226	2875	11.30	20250204	4615	-30.66	20240228	2760	15.94	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
23	20250226	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	100	2	3.19	799037300	246193	424.59	3270	3380	3165	4065	2195	3130	3245.57	1.76	-4896	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1049	4.00	0.76	12	0.76	807.00	4233.00	4615	20240228	-30.01	2760	20241209	17.03	3380	-4.44	20250226	2875	12.35	20250204	4615	-30.01	20240228	2760	17.03	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
24	20250226	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	65	2	2.08	740325815	227994	393.20	3270	3380	3165	4065	2195	3130	3247.13	1.76	-8987	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1038	3.96	0.75	12	0.70	807.00	4233.00	4615	20240228	-30.77	2760	20241209	15.76	3380	-5.47	20250226	2875	11.13	20250204	4615	-30.77	20240228	2760	15.76	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
25	20250226	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	95	2	3.04	473707005	144714	249.58	3270	3380	3165	4065	2195	3130	3273.40	1.76	-11945	3166	3147	3126	3107	3086	3157	3117	162	935	500	2250	5	1	32474435	1047	4.00	0.76	12	0.45	807.00	4233.00	4615	20240228	-30.12	2760	20241209	16.85	3380	-4.59	20250226	2875	12.17	20250204	4615	-30.12	20240228	2760	16.85	20241209	2.60	N	066700	500	162 억	571212	N	N	0	N	N
26	20250225	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	0	3	0.00	144588655	46326	102.92	3125	3145	3105	4065	2195	3130	3121.11	1.78	-9027	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1016	3.88	0.74	12	0.14	807.00	4233.00	4615	20240228	-32.18	2760	20241209	13.41	3290	-4.86	20250109	2875	8.87	20250204	4615	-32.18	20240228	2760	13.41	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
27	20250225	150631	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-5	5	-0.16	133247835	42702	94.87	3125	3145	3105	4065	2195	3130	3120.41	1.78	-5583	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1015	3.87	0.74	12	0.13	807.00	4233.00	4615	20240228	-32.29	2760	20241209	13.22	3290	-5.02	20250109	2875	8.70	20250204	4615	-32.29	20240228	2760	13.22	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
28	20250225	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	0	3	0.00	120883550	38742	86.07	3125	3145	3105	4065	2195	3130	3120.22	1.78	-2091	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1016	3.88	0.74	12	0.12	807.00	4233.00	4615	20240228	-32.18	2760	20241209	13.41	3290	-4.86	20250109	2875	8.87	20250204	4615	-32.18	20240228	2760	13.41	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
29	20250225	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-15	5	-0.48	92358770	29588	65.74	3125	3145	3105	4065	2195	3130	3121.49	1.78	1048	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1012	3.86	0.74	12	0.09	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3290	-5.32	20250109	2875	8.35	20250204	4615	-32.50	20240228	2760	12.86	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
30	20250225	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	5	2	0.16	69378340	22226	49.38	3125	3145	3105	4065	2195	3130	3121.49	1.78	1984	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1018	3.88	0.74	12	0.07	807.00	4233.00	4615	20240228	-32.07	2760	20241209	13.59	3290	-4.71	20250109	2875	9.04	20250204	4615	-32.07	20240228	2760	13.59	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
31	20250225	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	10	2	0.32	65673970	21044	46.75	3125	3145	3105	4065	2195	3130	3120.79	1.78	1876	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1020	3.89	0.74	12	0.06	807.00	4233.00	4615	20240228	-31.96	2760	20241209	13.77	3290	-4.56	20250109	2875	9.22	20250204	4615	-31.96	20240228	2760	13.77	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
32	20250225	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	0	3	0.00	48369380	15527	34.50	3125	3130	3105	4065	2195	3130	3115.18	1.78	3952	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1016	3.88	0.74	12	0.05	807.00	4233.00	4615	20240228	-32.18	2760	20241209	13.41	3290	-4.86	20250109	2875	8.87	20250204	4615	-32.18	20240228	2760	13.41	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
33	20250225	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-25	5	-0.80	3915145	1259	2.80	3125	3125	3105	4065	2195	3130	3109.73	1.78	-45	3163	3146	3113	3096	3063	3155	3105	162	935	500	2250	5	1	32474435	1008	3.85	0.73	12	0.00	807.00	4233.00	4615	20240228	-32.72	2760	20241209	12.50	3290	-5.62	20250109	2875	8.00	20250204	4615	-32.72	20240228	2760	12.50	20241209	2.58	N	066700	500	162 억	579515	N	N	0	N	N
34	20250224	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	10	2	0.32	139555935	44905	83.88	3105	3130	3080	4055	2185	3120	3107.73	1.80	-5179	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1016	3.88	0.74	12	0.14	807.00	4233.00	4615	20240228	-32.18	2760	20241209	13.41	3290	-4.86	20250109	2875	8.87	20250204	4615	-32.18	20240228	2760	13.41	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
35	20250224	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-25	5	-0.80	125684350	40468	75.59	3105	3130	3080	4055	2185	3120	3105.68	1.80	-4819	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1005	3.84	0.73	12	0.12	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	2875	7.65	20250204	4615	-32.94	20240228	2760	12.14	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
36	20250224	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-5	5	-0.16	97538060	31424	58.70	3105	3130	3080	4055	2185	3120	3103.80	1.80	-5255	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1012	3.86	0.74	12	0.10	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3290	-5.32	20250109	2875	8.35	20250204	4615	-32.50	20240228	2760	12.86	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
37	20250224	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-15	5	-0.48	81740500	26333	49.19	3105	3130	3080	4055	2185	3120	3103.95	1.80	-6793	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1008	3.85	0.73	12	0.08	807.00	4233.00	4615	20240228	-32.72	2760	20241209	12.50	3290	-5.62	20250109	2875	8.00	20250204	4615	-32.72	20240228	2760	12.50	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
38	20250224	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-25	5	-0.80	47770450	15378	28.73	3105	3130	3080	4055	2185	3120	3106.18	1.80	-7236	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1005	3.84	0.73	12	0.05	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	2875	7.65	20250204	4615	-32.94	20240228	2760	12.14	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
39	20250224	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	5	2	0.16	37391615	12030	22.47	3105	3130	3080	4055	2185	3120	3107.93	1.80	-7183	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1015	3.87	0.74	12	0.04	807.00	4233.00	4615	20240228	-32.29	2760	20241209	13.22	3290	-5.02	20250109	2875	8.70	20250204	4615	-32.29	20240228	2760	13.22	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
40	20250224	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-10	5	-0.32	15369385	4952	9.25	3105	3120	3080	4055	2185	3120	3102.75	1.80	-3083	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1010	3.85	0.73	12	0.02	807.00	4233.00	4615	20240228	-32.61	2760	20241209	12.68	3290	-5.47	20250109	2875	8.17	20250204	4615	-32.61	20240228	2760	12.68	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
41	20250224	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-25	5	-0.80	2395605	771	1.44	3105	3105	3080	4055	2185	3120	3100.37	1.80	-5	3183	3151	3103	3071	3023	3167	3087	162	935	500	2240	5	1	32474435	1005	3.84	0.73	12	0.00	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	2875	7.65	20250204	4615	-32.94	20240228	2760	12.14	20241209	2.57	N	066700	500	162 억	585026	N	N	1	N	N
42	20250221	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	55	2	1.79	165846070	53479	77.54	3070	3135	3055	3980	2150	3065	3101.14	1.77	7108	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1013	3.87	0.74	12	0.16	807.00	4233.00	4615	20240228	-32.39	2760	20241209	13.04	3290	-5.17	20250109	2875	8.52	20250204	4615	-32.39	20240228	2760	13.04	20241209	2.56	N	066700	500	162 억	575875	N	N	1	N	N
43	20250221	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	55	2	1.79	150206110	48447	70.25	3070	3135	3055	3980	2150	3065	3100.42	1.77	3034	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1013	3.87	0.74	12	0.15	807.00	4233.00	4615	20240228	-32.39	2760	20241209	13.04	3290	-5.17	20250109	2875	8.52	20250204	4615	-32.39	20240228	2760	13.04	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
44	20250221	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	45	2	1.47	115933715	37468	54.33	3070	3125	3055	3980	2150	3065	3094.21	1.77	2979	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1010	3.85	0.73	12	0.12	807.00	4233.00	4615	20240228	-32.61	2760	20241209	12.68	3290	-5.47	20250109	2875	8.17	20250204	4615	-32.61	20240228	2760	12.68	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
45	20250221	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	50	2	1.63	112871665	36481	52.90	3070	3125	3055	3980	2150	3065	3093.98	1.77	3036	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1012	3.86	0.74	12	0.11	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3290	-5.32	20250109	2875	8.35	20250204	4615	-32.50	20240228	2760	12.86	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
46	20250221	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	50	2	1.63	103514660	33470	48.53	3070	3125	3055	3980	2150	3065	3092.76	1.77	573	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1012	3.86	0.74	12	0.10	807.00	4233.00	4615	20240228	-32.50	2760	20241209	12.86	3290	-5.32	20250109	2875	8.35	20250204	4615	-32.50	20240228	2760	12.86	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
47	20250221	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	30	2	0.98	56326405	18281	26.51	3070	3100	3055	3980	2150	3065	3081.14	1.77	-608	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1005	3.84	0.73	12	0.06	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	2875	7.65	20250204	4615	-32.94	20240228	2760	12.14	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
48	20250221	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	20	2	0.65	33969395	11038	16.00	3070	3100	3055	3980	2150	3065	3077.50	1.77	-752	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	1002	3.82	0.73	12	0.03	807.00	4233.00	4615	20240228	-33.15	2760	20241209	11.78	3290	-6.23	20250109	2875	7.30	20250204	4615	-33.15	20240228	2760	11.78	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
49	20250221	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	5	2	0.16	67525	22	0.03	3070	3070	3055	3980	2150	3065	3069.32	1.77	-1	3121	3092	3071	3042	3021	3082	3032	162	915	500	2200	5	1	32474435	997	3.80	0.73	12	0.00	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.56	N	066700	500	162 억	575875	N	N	0	N	N
50	20250220	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	5	2	0.16	211686335	68855	179.63	3070	3100	3050	3975	2145	3060	3074.38	1.72	16526	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	995	3.80	0.72	12	0.21	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	2875	6.61	20250204	4615	-33.59	20240228	2760	11.05	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
51	20250220	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	10	2	0.33	200612890	65245	170.21	3070	3100	3050	3975	2145	3060	3074.76	1.72	18869	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	997	3.80	0.73	12	0.20	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
52	20250220	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	25	2	0.82	181677810	59065	154.09	3070	3100	3055	3975	2145	3060	3075.90	1.72	16749	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	1002	3.82	0.73	12	0.18	807.00	4233.00	4615	20240228	-33.15	2760	20241209	11.78	3290	-6.23	20250109	2875	7.30	20250204	4615	-33.15	20240228	2760	11.78	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
53	20250220	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	20	2	0.65	127826320	41495	108.25	3070	3100	3055	3975	2145	3060	3080.52	1.72	11381	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	1000	3.82	0.73	12	0.13	807.00	4233.00	4615	20240228	-33.26	2760	20241209	11.59	3290	-6.38	20250109	2875	7.13	20250204	4615	-33.26	20240228	2760	11.59	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
54	20250220	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	30	2	0.98	103247730	33526	87.46	3070	3100	3055	3975	2145	3060	3079.63	1.72	12400	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	1003	3.83	0.73	12	0.10	807.00	4233.00	4615	20240228	-33.04	2760	20241209	11.96	3290	-6.08	20250109	2875	7.48	20250204	4615	-33.04	20240228	2760	11.96	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
55	20250220	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	35	2	1.14	86041320	27955	72.93	3070	3100	3055	3975	2145	3060	3077.85	1.72	12600	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	1005	3.84	0.73	12	0.09	807.00	4233.00	4615	20240228	-32.94	2760	20241209	12.14	3290	-5.93	20250109	2875	7.65	20250204	4615	-32.94	20240228	2760	12.14	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
56	20250220	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	10	2	0.33	25407750	8282	21.61	3070	3075	3055	3975	2145	3060	3067.83	1.72	319	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	997	3.80	0.73	12	0.03	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
57	20250220	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	15	2	0.49	805590	262	0.68	3070	3075	3070	3975	2145	3060	3074.77	1.72	-250	3096	3077	3051	3032	3006	3087	3042	162	915	500	2200	5	1	32474435	999	3.81	0.73	12	0.00	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	2875	6.96	20250204	4615	-33.37	20240228	2760	11.41	20241209	2.53	N	066700	500	162 억	559879	N	N	0	N	N
58	20250219	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	15	2	0.49	116922635	38329	81.86	3050	3070	3025	3955	2135	3045	3050.48	1.72	2056	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	994	3.79	0.72	12	0.12	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	2875	6.43	20250204	4615	-33.69	20240228	2760	10.87	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
59	20250219	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	20	2	0.66	102542870	33633	71.83	3050	3070	3025	3955	2135	3045	3048.88	1.72	3059	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	995	3.80	0.72	12	0.10	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	2875	6.61	20250204	4615	-33.59	20240228	2760	11.05	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
60	20250219	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	10	2	0.33	96749260	31739	67.79	3050	3070	3025	3955	2135	3045	3048.28	1.72	3368	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	992	3.79	0.72	12	0.10	807.00	4233.00	4615	20240228	-33.80	2760	20241209	10.69	3290	-7.14	20250109	2875	6.26	20250204	4615	-33.80	20240228	2760	10.69	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
61	20250219	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	15	2	0.49	90716290	29765	63.57	3050	3070	3025	3955	2135	3045	3047.75	1.72	3616	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	994	3.79	0.72	12	0.09	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	2875	6.43	20250204	4615	-33.69	20240228	2760	10.87	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
62	20250219	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	15	2	0.49	85098945	27928	59.65	3050	3070	3025	3955	2135	3045	3047.08	1.72	3696	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	994	3.79	0.72	12	0.09	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	2875	6.43	20250204	4615	-33.69	20240228	2760	10.87	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
63	20250219	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	10	2	0.33	64352830	21153	45.18	3050	3060	3025	3955	2135	3045	3042.26	1.72	4690	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	992	3.79	0.72	12	0.07	807.00	4233.00	4615	20240228	-33.80	2760	20241209	10.69	3290	-7.14	20250109	2875	6.26	20250204	4615	-33.80	20240228	2760	10.69	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
64	20250219	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	0	3	0.00	21060005	6932	14.81	3050	3050	3025	3955	2135	3045	3038.08	1.72	-698	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	989	3.77	0.72	12	0.02	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	2875	5.91	20250204	4615	-34.02	20240228	2760	10.33	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
65	20250219	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	5	2	0.16	618785	203	0.43	3050	3050	3045	3955	2135	3045	3048.20	1.72	-12	3101	3072	3036	3007	2971	3087	3022	162	910	500	2190	5	1	32474435	990	3.78	0.72	12	0.00	807.00	4233.00	4615	20240228	-33.91	2760	20241209	10.51	3290	-7.29	20250109	2875	6.09	20250204	4615	-33.91	20240228	2760	10.51	20241209	2.49	N	066700	500	162 억	557823	N	N	0	N	N
66	20250218	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-5	5	-0.16	141528505	46822	133.67	3020	3065	3000	3965	2135	3050	3022.69	1.69	7751	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	989	3.77	0.72	12	0.14	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	2875	5.91	20250204	4615	-34.02	20240228	2760	10.33	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
67	20250218	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-5	5	-0.16	137595210	45524	129.96	3020	3065	3000	3965	2135	3050	3022.48	1.69	8584	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	989	3.77	0.72	12	0.14	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	2875	5.91	20250204	4615	-34.02	20240228	2760	10.33	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
68	20250218	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-20	5	-0.66	115802105	38340	109.46	3020	3065	3000	3965	2135	3050	3020.40	1.69	7648	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	984	3.75	0.72	12	0.12	807.00	4233.00	4615	20240228	-34.34	2760	20241209	9.78	3290	-7.90	20250109	2875	5.39	20250204	4615	-34.34	20240228	2760	9.78	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
69	20250218	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	111731480	37000	105.63	3020	3065	3000	3965	2135	3050	3019.77	1.69	7394	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	986	3.76	0.72	12	0.11	807.00	4233.00	4615	20240228	-34.24	2760	20241209	9.96	3290	-7.75	20250109	2875	5.57	20250204	4615	-34.24	20240228	2760	9.96	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
70	20250218	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-45	5	-1.48	78925955	26130	74.60	3020	3065	3000	3965	2135	3050	3020.51	1.69	2324	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	976	3.72	0.71	12	0.08	807.00	4233.00	4615	20240228	-34.89	2760	20241209	8.88	3290	-8.66	20250109	2875	4.52	20250204	4615	-34.89	20240228	2760	8.88	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
71	20250218	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	60792585	20119	57.44	3020	3065	3000	3965	2135	3050	3021.65	1.69	1368	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	986	3.76	0.72	12	0.06	807.00	4233.00	4615	20240228	-34.24	2760	20241209	9.96	3290	-7.75	20250109	2875	5.57	20250204	4615	-34.24	20240228	2760	9.96	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
72	20250218	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-20	5	-0.66	42574560	14115	40.30	3020	3065	3000	3965	2135	3050	3016.26	1.69	1364	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	984	3.75	0.72	12	0.04	807.00	4233.00	4615	20240228	-34.34	2760	20241209	9.78	3290	-7.90	20250109	2875	5.39	20250204	4615	-34.34	20240228	2760	9.78	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
73	20250218	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-20	5	-0.66	4448115	1472	4.20	3020	3065	3020	3965	2135	3050	3021.82	1.69	-34	3083	3066	3043	3026	3003	3075	3035	162	915	500	2190	5	1	32474435	984	3.75	0.72	12	0.00	807.00	4233.00	4615	20240228	-34.34	2760	20241209	9.78	3290	-7.90	20250109	2875	5.39	20250204	4615	-34.34	20240228	2760	9.78	20241209	2.52	N	066700	500	162 억	550072	N	N	0	N	N
74	20250217	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	15	2	0.49	105747695	34738	117.80	3035	3060	3020	3945	2125	3035	3044.15	1.69	1450	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	990	3.78	0.72	12	0.11	807.00	4233.00	4615	20240228	-33.91	2760	20241209	10.51	3290	-7.29	20250109	2875	6.09	20250204	4615	-33.91	20240228	2760	10.51	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
75	20250217	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	15	2	0.49	87610070	28798	97.66	3035	3060	3020	3945	2125	3035	3042.23	1.69	357	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	990	3.78	0.72	12	0.09	807.00	4233.00	4615	20240228	-33.91	2760	20241209	10.51	3290	-7.29	20250109	2875	6.09	20250204	4615	-33.91	20240228	2760	10.51	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
76	20250217	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	5	2	0.16	62918665	20712	70.24	3035	3055	3020	3945	2125	3035	3037.79	1.69	-1592	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	987	3.77	0.72	12	0.06	807.00	4233.00	4615	20240228	-34.13	2760	20241209	10.14	3290	-7.60	20250109	2875	5.74	20250204	4615	-34.13	20240228	2760	10.14	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
77	20250217	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	10	2	0.33	58391820	19227	65.20	3035	3055	3020	3945	2125	3035	3036.97	1.69	-1095	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	989	3.77	0.72	12	0.06	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	2875	5.91	20250204	4615	-34.02	20240228	2760	10.33	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
78	20250217	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	5	2	0.16	50394125	16600	56.29	3035	3050	3020	3945	2125	3035	3035.79	1.69	-791	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	987	3.77	0.72	12	0.05	807.00	4233.00	4615	20240228	-34.13	2760	20241209	10.14	3290	-7.60	20250109	2875	5.74	20250204	4615	-34.13	20240228	2760	10.14	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
79	20250217	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	10	2	0.33	41277045	13591	46.09	3035	3050	3020	3945	2125	3035	3037.09	1.69	-876	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	989	3.77	0.72	12	0.04	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	2875	5.91	20250204	4615	-34.02	20240228	2760	10.33	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
80	20250217	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	5	2	0.16	25413565	8379	28.41	3035	3050	3020	3945	2125	3035	3033.01	1.69	-504	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	987	3.77	0.72	12	0.03	807.00	4233.00	4615	20240228	-34.13	2760	20241209	10.14	3290	-7.60	20250109	2875	5.74	20250204	4615	-34.13	20240228	2760	10.14	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
81	20250217	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	0	3	0.00	1860915	614	2.08	3035	3040	3020	3945	2125	3035	3030.81	1.69	-49	3095	3065	3030	3000	2965	3047	2982	162	910	500	2180	5	1	32474435	986	3.76	0.72	12	0.00	807.00	4233.00	4615	20240228	-34.24	2760	20241209	9.96	3290	-7.75	20250109	2875	5.57	20250204	4615	-34.24	20240228	2760	9.96	20241209	2.53	N	066700	500	162 억	548622	N	N	0	N	N
82	20250214	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	87665310	29144	79.09	3060	3060	2995	3965	2135	3050	3008.01	1.69	749	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	986	3.76	0.72	12	0.09	807.00	4233.00	4615	20240228	-34.24	2760	20241209	9.96	3290	-7.75	20250109	2875	5.57	20250204	4615	-34.24	20240228	2760	9.96	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
83	20250214	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-45	5	-1.48	82550895	27449	74.49	3060	3060	2995	3965	2135	3050	3007.43	1.69	1554	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	976	3.72	0.71	12	0.08	807.00	4233.00	4615	20240228	-34.89	2760	20241209	8.88	3290	-8.66	20250109	2875	4.52	20250204	4615	-34.89	20240228	2760	8.88	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
84	20250214	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-35	5	-1.15	66858930	22224	60.31	3060	3060	2995	3965	2135	3050	3008.41	1.69	2906	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	979	3.74	0.71	12	0.07	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
85	20250214	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-35	5	-1.15	63594585	21140	57.37	3060	3060	2995	3965	2135	3050	3008.26	1.69	2771	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	979	3.74	0.71	12	0.07	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
86	20250214	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-35	5	-1.15	61371050	20402	55.37	3060	3060	2995	3965	2135	3050	3008.09	1.69	2606	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	979	3.74	0.71	12	0.06	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
87	20250214	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-35	5	-1.15	50079700	16646	45.17	3060	3060	2995	3965	2135	3050	3008.51	1.69	935	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	979	3.74	0.71	12	0.05	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
88	20250214	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-30	5	-0.98	32708550	10857	29.46	3060	3060	3000	3965	2135	3050	3012.67	1.69	-1105	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	981	3.74	0.71	12	0.03	807.00	4233.00	4615	20240228	-34.56	2760	20241209	9.42	3290	-8.21	20250109	2875	5.04	20250204	4615	-34.56	20240228	2760	9.42	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
89	20250214	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	10	2	0.33	1224425	404	1.10	3060	3060	3005	3965	2135	3050	3030.75	1.69	-6	3096	3072	3026	3002	2956	3085	3015	162	915	500	2190	5	1	32474435	994	3.79	0.72	12	0.00	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	2875	6.43	20250204	4615	-33.69	20240228	2760	10.87	20241209	2.54	N	066700	500	162 억	547874	N	N	0	N	N
90	20250213	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	50	2	1.67	110507165	36833	106.06	2995	3050	2980	3900	2100	3000	2999.47	1.66	7483	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	990	3.78	0.72	12	0.11	807.00	4233.00	4615	20240228	-33.91	2760	20241209	10.51	3290	-7.29	20250109	2875	6.09	20250204	4615	-33.91	20240228	2760	10.51	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
91	20250213	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	0	3	0.00	70307145	23504	67.68	2995	3030	2980	3900	2100	3000	2991.28	1.66	4006	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	974	3.72	0.71	12	0.07	807.00	4233.00	4615	20240228	-34.99	2760	20241209	8.70	3290	-8.81	20250109	2875	4.35	20250204	4615	-34.99	20240228	2760	8.70	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
92	20250213	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	25	2	0.83	62583855	20930	60.27	2995	3030	2980	3900	2100	3000	2990.15	1.66	2814	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	982	3.75	0.71	12	0.06	807.00	4233.00	4615	20240228	-34.45	2760	20241209	9.60	3290	-8.05	20250109	2875	5.22	20250204	4615	-34.45	20240228	2760	9.60	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
93	20250213	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-5	5	-0.17	49311895	16508	47.54	2995	3000	2980	3900	2100	3000	2987.15	1.66	2738	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	973	3.71	0.71	12	0.05	807.00	4233.00	4615	20240228	-35.10	2760	20241209	8.51	3290	-8.97	20250109	2875	4.17	20250204	4615	-35.10	20240228	2760	8.51	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
94	20250213	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	0	3	0.00	38850345	13003	37.44	2995	3000	2980	3900	2100	3000	2987.80	1.66	1973	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	974	3.72	0.71	12	0.04	807.00	4233.00	4615	20240228	-34.99	2760	20241209	8.70	3290	-8.81	20250109	2875	4.35	20250204	4615	-34.99	20240228	2760	8.70	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
95	20250213	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-10	5	-0.33	27944000	9357	26.94	2995	2995	2980	3900	2100	3000	2986.43	1.66	-199	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	971	3.71	0.71	12	0.03	807.00	4233.00	4615	20240228	-35.21	2760	20241209	8.33	3290	-9.12	20250109	2875	4.00	20250204	4615	-35.21	20240228	2760	8.33	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
96	20250213	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-10	5	-0.33	23071095	7727	22.25	2995	2995	2980	3900	2100	3000	2985.78	1.66	-317	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	971	3.71	0.71	12	0.02	807.00	4233.00	4615	20240228	-35.21	2760	20241209	8.33	3290	-9.12	20250109	2875	4.00	20250204	4615	-35.21	20240228	2760	8.33	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
97	20250213	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-5	5	-0.17	140490	47	0.14	2995	2995	2980	3900	2100	3000	2989.15	1.66	-19	3053	3026	2993	2966	2933	3030	2970	162	900	500	2160	5	1	32474435	973	3.71	0.71	12	0.00	807.00	4233.00	4615	20240228	-35.10	2760	20241209	8.51	3290	-8.97	20250109	2875	4.17	20250204	4615	-35.10	20240228	2760	8.51	20241209	2.55	N	066700	500	162 억	540391	N	N	0	N	N
98	20250212	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-15	5	-0.50	103600620	34728	126.55	3000	3020	2960	3915	2115	3015	2983.20	1.68	-6698	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	974	3.72	0.71	12	0.11	807.00	4233.00	4615	20240228	-34.99	2760	20241209	8.70	3290	-8.81	20250109	2875	4.35	20250204	4615	-34.99	20240228	2760	8.70	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
99	20250212	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-10	5	-0.33	98091320	32885	119.83	3000	3020	2960	3915	2115	3015	2982.86	1.68	-6818	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	976	3.72	0.71	12	0.10	807.00	4233.00	4615	20240228	-34.89	2760	20241209	8.88	3290	-8.66	20250109	2875	4.52	20250204	4615	-34.89	20240228	2760	8.88	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
100	20250212	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-30	5	-1.00	91051415	30533	111.26	3000	3020	2960	3915	2115	3015	2982.07	1.68	-6858	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	969	3.70	0.71	12	0.09	807.00	4233.00	4615	20240228	-35.32	2760	20241209	8.15	3290	-9.27	20250109	2875	3.83	20250204	4615	-35.32	20240228	2760	8.15	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
101	20250212	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-30	5	-1.00	81119540	27201	99.12	3000	3020	2960	3915	2115	3015	2982.23	1.68	-6862	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	969	3.70	0.71	12	0.08	807.00	4233.00	4615	20240228	-35.32	2760	20241209	8.15	3290	-9.27	20250109	2875	3.83	20250204	4615	-35.32	20240228	2760	8.15	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
102	20250212	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-30	5	-1.00	69704355	23372	85.17	3000	3020	2960	3915	2115	3015	2982.39	1.68	-6945	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	969	3.70	0.71	12	0.07	807.00	4233.00	4615	20240228	-35.32	2760	20241209	8.15	3290	-9.27	20250109	2875	3.83	20250204	4615	-35.32	20240228	2760	8.15	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
103	20250212	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	49516495	16600	60.49	3000	3020	2960	3915	2115	3015	2982.92	1.68	-7066	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	973	3.71	0.71	12	0.05	807.00	4233.00	4615	20240228	-35.10	2760	20241209	8.51	3290	-8.97	20250109	2875	4.17	20250204	4615	-35.10	20240228	2760	8.51	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
104	20250212	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	36248885	12155	44.29	3000	3020	2960	3915	2115	3015	2982.22	1.68	-6755	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	973	3.71	0.71	12	0.04	807.00	4233.00	4615	20240228	-35.10	2760	20241209	8.51	3290	-8.97	20250109	2875	4.17	20250204	4615	-35.10	20240228	2760	8.51	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
105	20250212	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-30	5	-1.00	4364305	1458	5.31	3000	3005	2985	3915	2115	3015	2993.35	1.68	-892	3075	3045	3020	2990	2965	3060	3005	162	900	500	2170	5	1	32474435	969	3.70	0.71	12	0.00	807.00	4233.00	4615	20240228	-35.32	2760	20241209	8.15	3290	-9.27	20250109	2875	3.83	20250204	4615	-35.32	20240228	2760	8.15	20241209	2.53	N	066700	500	162 억	547090	N	N	1	N	N
106	20250211	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	5	2	0.17	82662290	27441	54.18	2995	3050	2995	3910	2110	3010	3012.36	1.70	-4205	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	979	3.74	0.71	12	0.08	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.53	N	066700	500	162 억	551295	N	N	1	N	N
107	20250211	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	73739405	24475	48.33	2995	3050	2995	3910	2110	3010	3012.85	1.70	-3677	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	977	3.73	0.71	12	0.08	807.00	4233.00	4615	20240228	-34.78	2760	20241209	9.06	3290	-8.51	20250109	2875	4.70	20250204	4615	-34.78	20240228	2760	9.06	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
108	20250211	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	66726650	22141	43.72	2995	3050	2995	3910	2110	3010	3013.71	1.70	-3724	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	977	3.73	0.71	12	0.07	807.00	4233.00	4615	20240228	-34.78	2760	20241209	9.06	3290	-8.51	20250109	2875	4.70	20250204	4615	-34.78	20240228	2760	9.06	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
109	20250211	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	57602790	19118	37.75	2995	3050	2995	3910	2110	3010	3013.01	1.70	-3660	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	977	3.73	0.71	12	0.06	807.00	4233.00	4615	20240228	-34.78	2760	20241209	9.06	3290	-8.51	20250109	2875	4.70	20250204	4615	-34.78	20240228	2760	9.06	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
110	20250211	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	56671295	18809	37.14	2995	3050	2995	3910	2110	3010	3012.99	1.70	-3673	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	977	3.73	0.71	12	0.06	807.00	4233.00	4615	20240228	-34.78	2760	20241209	9.06	3290	-8.51	20250109	2875	4.70	20250204	4615	-34.78	20240228	2760	9.06	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
111	20250211	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	45773955	15188	29.99	2995	3050	2995	3910	2110	3010	3013.82	1.70	-2973	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	977	3.73	0.71	12	0.05	807.00	4233.00	4615	20240228	-34.78	2760	20241209	9.06	3290	-8.51	20250109	2875	4.70	20250204	4615	-34.78	20240228	2760	9.06	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
112	20250211	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-5	5	-0.17	28808915	9547	18.85	2995	3050	2995	3910	2110	3010	3017.59	1.70	-2715	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	976	3.72	0.71	12	0.03	807.00	4233.00	4615	20240228	-34.89	2760	20241209	8.88	3290	-8.66	20250109	2875	4.52	20250204	4615	-34.89	20240228	2760	8.88	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
113	20250211	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	20	2	0.66	4946590	1644	3.25	2995	3030	2995	3910	2110	3010	3008.87	1.70	47	3123	3066	3013	2956	2903	3040	2930	162	900	500	2160	5	1	32474435	984	3.75	0.72	12	0.01	807.00	4233.00	4615	20240228	-34.34	2760	20241209	9.78	3290	-7.90	20250109	2875	5.39	20250204	4615	-34.34	20240228	2760	9.78	20241209	2.53	N	066700	500	162 억	551295	N	N	0	N	N
114	20250210	160558	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-60	5	-1.95	150828895	50212	176.77	3045	3070	2960	3990	2150	3070	3003.84	1.69	1575	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	977	3.73	0.71	12	0.15	807.00	4233.00	4615	20240228	-34.78	2760	20241209	9.06	3290	-8.51	20250109	2875	4.70	20250204	4615	-34.78	20240228	2760	9.06	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
115	20250210	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-65	5	-2.12	127998395	42635	150.09	3045	3070	2960	3990	2150	3070	3002.19	1.69	3014	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	976	3.72	0.71	12	0.13	807.00	4233.00	4615	20240228	-34.89	2760	20241209	8.88	3290	-8.66	20250109	2875	4.52	20250204	4615	-34.89	20240228	2760	8.88	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
116	20250210	140556	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-50	5	-1.63	114431270	38131	134.24	3045	3070	2960	3990	2150	3070	3001.00	1.69	2173	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	981	3.74	0.71	12	0.12	807.00	4233.00	4615	20240228	-34.56	2760	20241209	9.42	3290	-8.21	20250109	2875	5.04	20250204	4615	-34.56	20240228	2760	9.42	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
117	20250210	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-45	5	-1.47	107801430	35935	126.50	3045	3070	2960	3990	2150	3070	2999.90	1.69	2047	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	982	3.75	0.71	12	0.11	807.00	4233.00	4615	20240228	-34.45	2760	20241209	9.60	3290	-8.05	20250109	2875	5.22	20250204	4615	-34.45	20240228	2760	9.60	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
118	20250210	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-50	5	-1.63	106299665	35438	124.76	3045	3070	2960	3990	2150	3070	2999.60	1.69	1979	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	981	3.74	0.71	12	0.11	807.00	4233.00	4615	20240228	-34.56	2760	20241209	9.42	3290	-8.21	20250109	2875	5.04	20250204	4615	-34.56	20240228	2760	9.42	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
119	20250210	110553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-35	5	-1.14	101732315	33923	119.42	3045	3070	2960	3990	2150	3070	2998.92	1.69	1968	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	986	3.76	0.72	12	0.10	807.00	4233.00	4615	20240228	-34.24	2760	20241209	9.96	3290	-7.75	20250109	2875	5.57	20250204	4615	-34.24	20240228	2760	9.96	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
120	20250210	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-55	5	-1.79	85062775	28393	99.95	3045	3070	2960	3990	2150	3070	2995.91	1.69	982	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	979	3.74	0.71	12	0.09	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
121	20250210	090551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-30	5	-0.98	2005775	660	2.32	3045	3065	3030	3990	2150	3070	3039.05	1.69	-223	3136	3102	3066	3032	2996	3085	3015	162	920	500	2210	5	1	32474435	987	3.77	0.72	12	0.00	807.00	4233.00	4615	20240228	-34.13	2760	20241209	10.14	3290	-7.60	20250109	2875	5.74	20250204	4615	-34.13	20240228	2760	10.14	20241209	2.57	N	066700	500	162 억	549723	N	N	0	N	N
122	20250207	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-15	5	-0.49	86765835	28406	43.96	3100	3100	3030	4010	2160	3085	3054.49	1.70	-3700	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	997	3.80	0.73	12	0.09	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
123	20250207	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-15	5	-0.49	77406820	25349	39.23	3100	3100	3030	4010	2160	3085	3053.64	1.70	-1847	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	997	3.80	0.73	12	0.08	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
124	20250207	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-20	5	-0.65	70008265	22935	35.49	3100	3100	3030	4010	2160	3085	3052.46	1.70	-1887	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	995	3.80	0.72	12	0.07	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	2875	6.61	20250204	4615	-33.59	20240228	2760	11.05	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
125	20250207	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-15	5	-0.49	60966075	19986	30.93	3100	3100	3030	4010	2160	3085	3050.44	1.70	-1945	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	997	3.80	0.73	12	0.06	807.00	4233.00	4615	20240228	-33.48	2760	20241209	11.23	3290	-6.69	20250109	2875	6.78	20250204	4615	-33.48	20240228	2760	11.23	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
126	20250207	120547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-20	5	-0.65	56081215	18393	28.46	3100	3100	3030	4010	2160	3085	3049.05	1.70	-2027	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	995	3.80	0.72	12	0.06	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	2875	6.61	20250204	4615	-33.59	20240228	2760	11.05	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
127	20250207	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-45	5	-1.46	46938040	15402	23.83	3100	3100	3030	4010	2160	3085	3047.53	1.70	-702	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	987	3.77	0.72	12	0.05	807.00	4233.00	4615	20240228	-34.13	2760	20241209	10.14	3290	-7.60	20250109	2875	5.74	20250204	4615	-34.13	20240228	2760	10.14	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
128	20250207	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-40	5	-1.30	24706405	8085	12.51	3100	3100	3035	4010	2160	3085	3055.83	1.70	-774	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	989	3.77	0.72	12	0.02	807.00	4233.00	4615	20240228	-34.02	2760	20241209	10.33	3290	-7.45	20250109	2875	5.91	20250204	4615	-34.02	20240228	2760	10.33	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
129	20250207	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	15	2	0.49	2463635	796	1.23	3100	3100	3080	4010	2160	3085	3095.02	1.70	-352	3121	3102	3066	3047	3011	3112	3057	162	925	500	2220	5	1	32474435	1007	3.84	0.73	12	0.00	807.00	4233.00	4615	20240228	-32.83	2760	20241209	12.32	3290	-5.78	20250109	2875	7.83	20250204	4615	-32.83	20240228	2760	12.32	20241209	2.57	N	066700	500	162 억	552873	N	N	0	N	N
130	20250206	160533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	20	2	0.65	197479300	64616	76.33	3065	3085	3030	3980	2150	3065	3056.18	1.66	13986	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	1002	3.82	0.73	12	0.20	807.00	4233.00	4615	20240228	-33.15	2760	20241209	11.78	3290	-6.23	20250109	2875	7.30	20250204	4615	-33.15	20240228	2760	11.78	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
131	20250206	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	10	2	0.33	187551205	61394	72.52	3065	3080	3030	3980	2150	3065	3054.88	1.66	13742	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	999	3.81	0.73	12	0.19	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	2875	6.96	20250204	4615	-33.37	20240228	2760	11.41	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
132	20250206	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	15	2	0.49	162729430	53317	62.98	3065	3080	3030	3980	2150	3065	3052.11	1.66	10858	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	1000	3.82	0.73	12	0.16	807.00	4233.00	4615	20240228	-33.26	2760	20241209	11.59	3290	-6.38	20250109	2875	7.13	20250204	4615	-33.26	20240228	2760	11.59	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
133	20250206	130535	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-5	5	-0.16	122332640	40159	47.44	3065	3075	3030	3980	2150	3065	3046.21	1.66	8690	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	994	3.79	0.72	12	0.12	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	2875	6.43	20250204	4615	-33.69	20240228	2760	10.87	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
134	20250206	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-15	5	-0.49	92385755	30320	35.81	3065	3075	3030	3980	2150	3065	3047.02	1.66	8196	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	990	3.78	0.72	12	0.09	807.00	4233.00	4615	20240228	-33.91	2760	20241209	10.51	3290	-7.29	20250109	2875	6.09	20250204	4615	-33.91	20240228	2760	10.51	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
135	20250206	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-5	5	-0.16	49750295	16317	19.27	3065	3075	3035	3980	2150	3065	3048.99	1.66	3331	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	994	3.79	0.72	12	0.05	807.00	4233.00	4615	20240228	-33.69	2760	20241209	10.87	3290	-6.99	20250109	2875	6.43	20250204	4615	-33.69	20240228	2760	10.87	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
136	20250206	100531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	0	3	0.00	9534515	3118	3.68	3065	3075	3045	3980	2150	3065	3057.89	1.66	1158	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	995	3.80	0.72	12	0.01	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	2875	6.61	20250204	4615	-33.59	20240228	2760	11.05	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
137	20250206	090537	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	10	2	0.33	1515605	494	0.58	3065	3075	3060	3980	2150	3065	3068.03	1.66	-44	3175	3120	3020	2965	2865	3147	2992	162	915	500	2200	5	1	32474435	999	3.81	0.73	12	0.00	807.00	4233.00	4615	20240228	-33.37	2760	20241209	11.41	3290	-6.53	20250109	2875	6.96	20250204	4615	-33.37	20240228	2760	11.41	20241209	2.58	N	066700	500	162 억	538532	N	N	0	N	N
138	20250205	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	145	2	4.97	254637245	84647	121.65	2925	3075	2920	3795	2045	2920	3007.18	1.60	19830	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	995	3.80	0.72	12	0.26	807.00	4233.00	4615	20240228	-33.59	2760	20241209	11.05	3290	-6.84	20250109	2875	6.61	20250204	4615	-33.59	20240228	2760	11.05	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
139	20250205	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	130	2	4.45	210958700	70321	101.06	2925	3075	2920	3795	2045	2920	2999.94	1.60	24603	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	990	3.78	0.72	12	0.22	807.00	4233.00	4615	20240228	-33.91	2760	20241209	10.51	3290	-7.29	20250109	2875	6.09	20250204	4615	-33.91	20240228	2760	10.51	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
140	20250205	140531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	115	2	3.94	177476665	59261	85.17	2925	3075	2920	3795	2045	2920	2994.83	1.60	21867	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	986	3.76	0.72	12	0.18	807.00	4233.00	4615	20240228	-34.24	2760	20241209	9.96	3290	-7.75	20250109	2875	5.57	20250204	4615	-34.24	20240228	2760	9.96	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
141	20250205	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	95	2	3.25	136204200	45667	65.63	2925	3030	2920	3795	2045	2920	2982.55	1.60	14662	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	979	3.74	0.71	12	0.14	807.00	4233.00	4615	20240228	-34.67	2760	20241209	9.24	3290	-8.36	20250109	2875	4.87	20250204	4615	-34.67	20240228	2760	9.24	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
142	20250205	120531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	85	2	2.91	112773145	37890	54.45	2925	3030	2920	3795	2045	2920	2976.33	1.60	8956	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	976	3.72	0.71	12	0.12	807.00	4233.00	4615	20240228	-34.89	2760	20241209	8.88	3290	-8.66	20250109	2875	4.52	20250204	4615	-34.89	20240228	2760	8.88	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
143	20250205	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	40	2	1.37	53406525	18139	26.07	2925	2965	2920	3795	2045	2920	2944.29	1.60	4643	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	961	3.67	0.70	12	0.06	807.00	4233.00	4615	20240228	-35.86	2760	20241209	7.25	3290	-10.03	20250109	2875	2.96	20250204	4615	-35.86	20240228	2760	7.25	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
144	20250205	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	40	2	1.37	35573990	12086	17.37	2925	2965	2920	3795	2045	2920	2943.40	1.60	3333	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	961	3.67	0.70	12	0.04	807.00	4233.00	4615	20240228	-35.86	2760	20241209	7.25	3290	-10.03	20250109	2875	2.96	20250204	4615	-35.86	20240228	2760	7.25	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
145	20250205	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	20	2	0.68	5661685	1925	2.77	2925	2960	2925	3795	2045	2920	2941.14	1.60	321	3003	2961	2918	2876	2833	2982	2897	162	875	500	2100	5	1	32474435	955	3.64	0.69	12	0.01	807.00	4233.00	4615	20240228	-36.29	2760	20241209	6.52	3290	-10.64	20250109	2875	2.26	20250204	4615	-36.29	20240228	2760	6.52	20241209	2.58	N	066700	500	162 억	519595	N	N	0	N	N
146	20250204	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	10	2	0.34	203165960	69583	78.70	2900	2960	2875	3780	2040	2910	2919.75	1.54	18863	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	948	3.62	0.69	12	0.21	807.00	4233.00	4615	20240228	-36.73	2760	20241209	5.80	3290	-11.25	20250109	2875	1.57	20250204	4615	-36.73	20240228	2760	5.80	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
147	20250204	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	15	2	0.52	136832640	46737	52.86	2900	2960	2900	3780	2040	2910	2927.72	1.54	16246	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	950	3.62	0.69	12	0.14	807.00	4233.00	4615	20240228	-36.62	2760	20241209	5.98	3290	-11.09	20250109	2880	1.56	20250203	4615	-36.62	20240228	2760	5.98	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
148	20250204	140524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	40	2	1.37	123858610	42306	47.85	2900	2960	2900	3780	2040	2910	2927.68	1.54	16208	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	958	3.66	0.70	12	0.13	807.00	4233.00	4615	20240228	-36.08	2760	20241209	6.88	3290	-10.33	20250109	2880	2.43	20250203	4615	-36.08	20240228	2760	6.88	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
149	20250204	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	30	2	1.03	117965735	40302	45.59	2900	2960	2900	3780	2040	2910	2927.04	1.54	16174	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	955	3.64	0.69	12	0.12	807.00	4233.00	4615	20240228	-36.29	2760	20241209	6.52	3290	-10.64	20250109	2880	2.08	20250203	4615	-36.29	20240228	2760	6.52	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
150	20250204	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	25	2	0.86	110373460	37722	42.67	2900	2960	2900	3780	2040	2910	2925.97	1.54	14328	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	953	3.64	0.69	12	0.12	807.00	4233.00	4615	20240228	-36.40	2760	20241209	6.34	3290	-10.79	20250109	2880	1.91	20250203	4615	-36.40	20240228	2760	6.34	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
151	20250204	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	15	2	0.52	98394620	33645	38.06	2900	2960	2900	3780	2040	2910	2924.49	1.54	14184	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	950	3.62	0.69	12	0.10	807.00	4233.00	4615	20240228	-36.62	2760	20241209	5.98	3290	-11.09	20250109	2880	1.56	20250203	4615	-36.62	20240228	2760	5.98	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
152	20250204	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	40	2	1.37	37303405	12760	14.43	2900	2960	2900	3780	2040	2910	2923.46	1.54	3487	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	958	3.66	0.70	12	0.04	807.00	4233.00	4615	20240228	-36.08	2760	20241209	6.88	3290	-10.33	20250109	2880	2.43	20250203	4615	-36.08	20240228	2760	6.88	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N
153	20250204	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	30	2	1.03	21397790	7361	8.33	2900	2940	2900	3780	2040	2910	2906.91	1.54	1048	3063	2986	2933	2856	2803	2960	2830	162	870	500	2090	5	1	32474435	955	3.64	0.69	12	0.02	807.00	4233.00	4615	20240228	-36.29	2760	20241209	6.52	3290	-10.64	20250109	2880	2.08	20250203	4615	-36.29	20240228	2760	6.52	20241209	2.61	N	066700	500	162 억	500732	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History