KissMeData/138610/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-550	5	-3.54	1159732150	76508	44.20	15410	15850	14970	20200	10880	15540	15158.90	0.86	-20481	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1633	-24.18	5.27	12	0.70	-620.00	2846.00	25850	20241016	-42.01	13740	20241122	9.10	17500	-14.34	20250116	14870	0.81	20250204	25850	-42.01	20241016	13740	9.10	20241122	2.88	N	138610	500	54 억	93350	N	N	1	N	N
3	20250228	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-540	5	-3.47	1069850250	70518	40.74	15410	15850	14970	20200	10880	15540	15171.31	0.86	-19586	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1634	-24.19	5.27	12	0.65	-620.00	2846.00	25850	20241016	-41.97	13740	20241122	9.17	17500	-14.29	20250116	14870	0.87	20250204	25850	-41.97	20241016	13740	9.17	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
4	20250228	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-390	5	-2.51	725708130	47674	27.54	15410	15850	15100	20200	10880	15540	15222.30	0.86	-13754	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1650	-24.44	5.32	12	0.44	-620.00	2846.00	25850	20241016	-41.39	13740	20241122	10.26	17500	-13.43	20250116	14870	1.88	20250204	25850	-41.39	20241016	13740	10.26	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
5	20250228	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	-330	5	-2.12	581361600	38177	22.06	15410	15850	15100	20200	10880	15540	15228.06	0.86	-10942	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1657	-24.53	5.34	12	0.35	-620.00	2846.00	25850	20241016	-41.16	13740	20241122	10.70	17500	-13.09	20250116	14870	2.29	20250204	25850	-41.16	20241016	13740	10.70	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
6	20250228	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-340	5	-2.19	548125770	35993	20.80	15410	15850	15100	20200	10880	15540	15228.68	0.86	-11044	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1656	-24.52	5.34	12	0.33	-620.00	2846.00	25850	20241016	-41.20	13740	20241122	10.63	17500	-13.14	20250116	14870	2.22	20250204	25850	-41.20	20241016	13740	10.63	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
7	20250228	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-370	5	-2.38	457514620	30024	17.35	15410	15850	15100	20200	10880	15540	15238.30	0.86	-9346	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1652	-24.47	5.33	12	0.28	-620.00	2846.00	25850	20241016	-41.32	13740	20241122	10.41	17500	-13.31	20250116	14870	2.02	20250204	25850	-41.32	20241016	13740	10.41	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
8	20250228	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-310	5	-1.99	362293410	23753	13.72	15410	15850	15100	20200	10880	15540	15252.53	0.86	-9122	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1659	-24.56	5.35	12	0.22	-620.00	2846.00	25850	20241016	-41.08	13740	20241122	10.84	17500	-12.97	20250116	14870	2.42	20250204	25850	-41.08	20241016	13740	10.84	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
9	20250228	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-380	5	-2.45	99895170	6546	3.78	15410	15410	15150	20200	10880	15540	15260.49	0.86	-3873	16933	16236	15863	15166	14793	16050	14980	54	4660	500	11180	10	1	10893117	1651	-24.45	5.33	12	0.06	-620.00	2846.00	25850	20241016	-41.35	13740	20241122	10.33	17500	-13.37	20250116	14870	1.95	20250204	25850	-41.35	20241016	13740	10.33	20241122	2.88	N	138610	500	54 억	93350	N	N	84	N	N
10	20250227	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-10	5	-0.06	2745754000	172162	315.60	15550	16560	15490	20200	10890	15550	15949.90	0.84	1515	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1693	-25.06	5.46	12	1.58	-620.00	2846.00	25850	20241016	-39.88	13740	20241122	13.10	17500	-11.20	20250116	14870	4.51	20250204	25850	-39.88	20241016	13740	13.10	20241122	2.92	N	138610	500	54 억	91849	N	N	84	N	N
11	20250227	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	20	2	0.13	2671601120	167386	306.85	15550	16560	15490	20200	10890	15550	15960.72	0.84	2523	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1696	-25.11	5.47	12	1.54	-620.00	2846.00	25850	20241016	-39.77	13740	20241122	13.32	17500	-11.03	20250116	14870	4.71	20250204	25850	-39.77	20241016	13740	13.32	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
12	20250227	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	50	2	0.32	2499341060	156304	286.53	15550	16560	15550	20200	10890	15550	15990.26	0.84	4427	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1699	-25.16	5.48	12	1.43	-620.00	2846.00	25850	20241016	-39.65	13740	20241122	13.54	17500	-10.86	20250116	14870	4.91	20250204	25850	-39.65	20241016	13740	13.54	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
13	20250227	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	90	2	0.58	2393866070	149553	274.16	15550	16560	15550	20200	10890	15550	16006.81	0.84	5213	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1704	-25.23	5.50	12	1.37	-620.00	2846.00	25850	20241016	-39.50	13740	20241122	13.83	17500	-10.63	20250116	14870	5.18	20250204	25850	-39.50	20241016	13740	13.83	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
14	20250227	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	150	2	0.96	2281297410	142362	260.98	15550	16560	15550	20200	10890	15550	16024.62	0.84	5260	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1710	-25.32	5.52	12	1.31	-620.00	2846.00	25850	20241016	-39.26	13740	20241122	14.26	17500	-10.29	20250116	14870	5.58	20250204	25850	-39.26	20241016	13740	14.26	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
15	20250227	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	180	2	1.16	2171654760	135379	248.17	15550	16560	15550	20200	10890	15550	16041.30	0.84	5129	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1713	-25.37	5.53	12	1.24	-620.00	2846.00	25850	20241016	-39.15	13740	20241122	14.48	17500	-10.11	20250116	14870	5.78	20250204	25850	-39.15	20241016	13740	14.48	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
16	20250227	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	130	2	0.84	2046952810	127454	233.65	15550	16560	15550	20200	10890	15550	16060.33	0.84	3014	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1708	-25.29	5.51	12	1.17	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	17500	-10.40	20250116	14870	5.45	20250204	25850	-39.34	20241016	13740	14.12	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
17	20250227	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	320	2	2.06	105967890	6708	12.30	15550	15870	15550	20200	10890	15550	15797.24	0.84	4702	16103	15826	15613	15336	15123	15720	15230	54	4650	500	11190	10	1	10893117	1729	-25.60	5.58	12	0.06	-620.00	2846.00	25850	20241016	-38.61	13740	20241122	15.50	17500	-9.31	20250116	14870	6.72	20250204	25850	-38.61	20241016	13740	15.50	20241122	2.92	N	138610	500	54 억	91849	N	N	0	N	N
18	20250226	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-250	5	-1.58	842159820	54007	96.53	15790	15890	15400	20500	11060	15800	15593.62	0.89	-4867	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1694	-25.08	5.46	12	0.50	-620.00	2846.00	25850	20241016	-39.85	13740	20241122	13.17	17500	-11.14	20250116	14870	4.57	20250204	25850	-39.85	20241016	13740	13.17	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
19	20250226	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	-310	5	-1.96	785434730	50348	89.99	15790	15890	15400	20500	11060	15800	15600.12	0.89	-4139	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1687	-24.98	5.44	12	0.46	-620.00	2846.00	25850	20241016	-40.08	13740	20241122	12.74	17500	-11.49	20250116	14870	4.17	20250204	25850	-40.08	20241016	13740	12.74	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
20	20250226	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-360	5	-2.28	712758350	45656	81.61	15790	15890	15400	20500	11060	15800	15611.49	0.89	-3940	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1682	-24.90	5.43	12	0.42	-620.00	2846.00	25850	20241016	-40.27	13740	20241122	12.37	17500	-11.77	20250116	14870	3.83	20250204	25850	-40.27	20241016	13740	12.37	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
21	20250226	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-250	5	-1.58	551781170	35250	63.01	15790	15890	15490	20500	11060	15800	15653.37	0.89	-2743	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1694	-25.08	5.46	12	0.32	-620.00	2846.00	25850	20241016	-39.85	13740	20241122	13.17	17500	-11.14	20250116	14870	4.57	20250204	25850	-39.85	20241016	13740	13.17	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
22	20250226	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-120	5	-0.76	356274840	22697	40.57	15790	15890	15610	20500	11060	15800	15697.00	0.89	1921	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1708	-25.29	5.51	12	0.21	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	17500	-10.40	20250116	14870	5.45	20250204	25850	-39.34	20241016	13740	14.12	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
23	20250226	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-120	5	-0.76	303071630	19292	34.48	15790	15890	15610	20500	11060	15800	15709.71	0.89	1981	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1708	-25.29	5.51	12	0.18	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	17500	-10.40	20250116	14870	5.45	20250204	25850	-39.34	20241016	13740	14.12	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
24	20250226	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-50	5	-0.32	180915630	11498	20.55	15790	15890	15650	20500	11060	15800	15734.53	0.89	1660	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1716	-25.40	5.53	12	0.11	-620.00	2846.00	25850	20241016	-39.07	13740	20241122	14.63	17500	-10.00	20250116	14870	5.92	20250204	25850	-39.07	20241016	13740	14.63	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
25	20250226	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	0	3	0.00	34885450	2207	3.94	15790	15890	15790	20500	11060	15800	15806.73	0.89	266	16426	16112	15666	15352	14906	16270	15510	54	4700	500	11370	10	1	10893117	1721	-25.48	5.55	12	0.02	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	17500	-9.71	20250116	14870	6.25	20250204	25850	-38.88	20241016	13740	14.99	20241122	2.90	N	138610	500	54 억	96716	N	N	0	N	N
26	20250225	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	300	2	1.94	876237370	55821	101.93	15220	15980	15220	20150	10850	15500	15696.94	0.80	9554	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1721	-25.48	5.55	12	0.51	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	17500	-9.71	20250116	14870	6.25	20250204	25850	-38.88	20241016	13740	14.99	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
27	20250225	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	280	2	1.81	847597640	54007	98.62	15220	15980	15220	20150	10850	15500	15694.22	0.80	9318	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1719	-25.45	5.54	12	0.50	-620.00	2846.00	25850	20241016	-38.96	13740	20241122	14.85	17500	-9.83	20250116	14870	6.12	20250204	25850	-38.96	20241016	13740	14.85	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
28	20250225	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	210	2	1.35	746608160	47586	86.89	15220	15980	15220	20150	10850	15500	15689.66	0.80	6299	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1711	-25.34	5.52	12	0.44	-620.00	2846.00	25850	20241016	-39.23	13740	20241122	14.34	17500	-10.23	20250116	14870	5.65	20250204	25850	-39.23	20241016	13740	14.34	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
29	20250225	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	300	2	1.94	651714640	41568	75.90	15220	15980	15220	20150	10850	15500	15678.28	0.80	5638	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1721	-25.48	5.55	12	0.38	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	17500	-9.71	20250116	14870	6.25	20250204	25850	-38.88	20241016	13740	14.99	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
30	20250225	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	470	2	3.03	502924190	32196	58.79	15220	15970	15220	20150	10850	15500	15620.70	0.80	4969	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1740	-25.76	5.61	12	0.30	-620.00	2846.00	25850	20241016	-38.22	13740	20241122	16.23	17500	-8.74	20250116	14870	7.40	20250204	25850	-38.22	20241016	13740	16.23	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
31	20250225	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	450	2	2.90	391508300	25191	46.00	15220	15950	15220	20150	10850	15500	15541.59	0.80	3520	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1737	-25.73	5.60	12	0.23	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
32	20250225	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	40	2	0.26	202370180	13146	24.00	15220	15700	15220	20150	10850	15500	15394.05	0.80	-372	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1693	-25.06	5.46	12	0.12	-620.00	2846.00	25850	20241016	-39.88	13740	20241122	13.10	17500	-11.20	20250116	14870	4.51	20250204	25850	-39.88	20241016	13740	13.10	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
33	20250225	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-140	5	-0.90	73071920	4788	8.74	15220	15410	15220	20150	10850	15500	15261.47	0.80	875	15886	15692	15586	15392	15286	15640	15340	54	4650	500	11160	10	1	10893117	1673	-24.77	5.40	12	0.04	-620.00	2846.00	25850	20241016	-40.58	13740	20241122	11.79	17500	-12.23	20250116	14870	3.30	20250204	25850	-40.58	20241016	13740	11.79	20241122	2.95	N	138610	500	54 억	87162	N	N	0	N	N
34	20250224	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-370	5	-2.33	842795600	54243	200.20	15780	15780	15480	20600	11110	15870	15537.45	0.78	2492	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1688	-25.00	5.45	12	0.50	-620.00	2846.00	25850	20241016	-40.04	13740	20241122	12.81	17500	-11.43	20250116	14870	4.24	20250204	25850	-40.04	20241016	13740	12.81	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
35	20250224	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-370	5	-2.33	782841270	50375	185.92	15780	15780	15480	20600	11110	15870	15540.27	0.78	3057	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1688	-25.00	5.45	12	0.46	-620.00	2846.00	25850	20241016	-40.04	13740	20241122	12.81	17500	-11.43	20250116	14870	4.24	20250204	25850	-40.04	20241016	13740	12.81	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
36	20250224	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-350	5	-2.21	638621750	41073	151.59	15780	15780	15480	20600	11110	15870	15548.46	0.78	3028	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1691	-25.03	5.45	12	0.38	-620.00	2846.00	25850	20241016	-39.96	13740	20241122	12.95	17500	-11.31	20250116	14870	4.37	20250204	25850	-39.96	20241016	13740	12.95	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
37	20250224	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-350	5	-2.21	454880390	29225	107.86	15780	15780	15480	20600	11110	15870	15564.77	0.78	2044	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1691	-25.03	5.45	12	0.27	-620.00	2846.00	25850	20241016	-39.96	13740	20241122	12.95	17500	-11.31	20250116	14870	4.37	20250204	25850	-39.96	20241016	13740	12.95	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
38	20250224	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-290	5	-1.83	413260450	26546	97.97	15780	15780	15480	20600	11110	15870	15567.71	0.78	1488	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1697	-25.13	5.47	12	0.24	-620.00	2846.00	25850	20241016	-39.73	13740	20241122	13.39	17500	-10.97	20250116	14870	4.77	20250204	25850	-39.73	20241016	13740	13.39	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
39	20250224	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-290	5	-1.83	371404450	23855	88.04	15780	15780	15480	20600	11110	15870	15569.25	0.78	733	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1697	-25.13	5.47	12	0.22	-620.00	2846.00	25850	20241016	-39.73	13740	20241122	13.39	17500	-10.97	20250116	14870	4.77	20250204	25850	-39.73	20241016	13740	13.39	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
40	20250224	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-370	5	-2.33	270302580	17363	64.08	15780	15780	15480	20600	11110	15870	15567.73	0.78	-1760	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1688	-25.00	5.45	12	0.16	-620.00	2846.00	25850	20241016	-40.04	13740	20241122	12.81	17500	-11.43	20250116	14870	4.24	20250204	25850	-40.04	20241016	13740	12.81	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
41	20250224	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	-230	5	-1.45	49436390	3156	11.65	15780	15780	15610	20600	11110	15870	15664.26	0.78	-932	16063	15966	15863	15766	15663	15915	15715	54	4730	500	11420	10	1	10893117	1704	-25.23	5.50	12	0.03	-620.00	2846.00	25850	20241016	-39.50	13740	20241122	13.83	17500	-10.63	20250116	14870	5.18	20250204	25850	-39.50	20241016	13740	13.83	20241122	2.88	N	138610	500	54 억	84670	N	N	0	N	N
42	20250221	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	0	3	0.00	423092440	26710	43.99	15880	15960	15760	20600	11110	15870	15840.22	0.82	-4927	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1729	-25.60	5.58	12	0.25	-620.00	2846.00	25850	20241016	-38.61	13740	20241122	15.50	17500	-9.31	20250116	14870	6.72	20250204	25850	-38.61	20241016	13740	15.50	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
43	20250221	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-70	5	-0.44	344498620	21738	35.80	15880	15960	15770	20600	11110	15870	15847.76	0.82	-3189	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1721	-25.48	5.55	12	0.20	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	17500	-9.71	20250116	14870	6.25	20250204	25850	-38.88	20241016	13740	14.99	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
44	20250221	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	10	2	0.06	273280060	17233	28.38	15880	15960	15770	20600	11110	15870	15857.95	0.82	-1478	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1730	-25.61	5.58	12	0.16	-620.00	2846.00	25850	20241016	-38.57	13740	20241122	15.57	17500	-9.26	20250116	14870	6.79	20250204	25850	-38.57	20241016	13740	15.57	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
45	20250221	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-20	5	-0.13	202579000	12763	21.02	15880	15960	15820	20600	11110	15870	15872.37	0.82	260	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1727	-25.56	5.57	12	0.12	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	17500	-9.43	20250116	14870	6.59	20250204	25850	-38.68	20241016	13740	15.36	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
46	20250221	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	50	2	0.32	180154880	11348	18.69	15880	15960	15820	20600	11110	15870	15875.47	0.82	-127	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1734	-25.68	5.59	12	0.10	-620.00	2846.00	25850	20241016	-38.41	13740	20241122	15.87	17500	-9.03	20250116	14870	7.06	20250204	25850	-38.41	20241016	13740	15.87	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
47	20250221	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	30	2	0.19	140296850	8835	14.55	15880	15960	15820	20600	11110	15870	15879.67	0.82	255	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1732	-25.65	5.59	12	0.08	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	17500	-9.14	20250116	14870	6.93	20250204	25850	-38.49	20241016	13740	15.72	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
48	20250221	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	80	2	0.50	87499900	5509	9.07	15880	15960	15820	20600	11110	15870	15883.08	0.82	-876	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1737	-25.73	5.60	12	0.05	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
49	20250221	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	40	2	0.25	20574100	1297	2.14	15880	15910	15820	20600	11110	15870	15862.84	0.82	-264	16330	16100	15980	15750	15630	16040	15690	54	4730	500	11420	10	1	10893117	1733	-25.66	5.59	12	0.01	-620.00	2846.00	25850	20241016	-38.45	13740	20241122	15.79	17500	-9.09	20250116	14870	6.99	20250204	25850	-38.45	20241016	13740	15.79	20241122	2.87	N	138610	500	54 억	89597	N	N	0	N	N
50	20250220	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	-310	5	-1.92	961307940	59905	104.24	16020	16210	15860	21000	11330	16180	16047.37	0.83	-1327	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1729	-25.60	5.58	12	0.55	-620.00	2846.00	25850	20241016	-38.61	13740	20241122	15.50	17500	-9.31	20250116	14870	6.72	20250204	25850	-38.61	20241016	13740	15.50	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
51	20250220	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	-320	5	-1.98	914358150	56947	99.10	16020	16210	15860	21000	11330	16180	16056.30	0.83	-954	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1728	-25.58	5.57	12	0.52	-620.00	2846.00	25850	20241016	-38.65	13740	20241122	15.43	17500	-9.37	20250116	14870	6.66	20250204	25850	-38.65	20241016	13740	15.43	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
52	20250220	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	-170	5	-1.05	717701450	44595	77.60	16020	16210	15990	21000	11330	16180	16093.76	0.83	1370	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1744	-25.82	5.63	12	0.41	-620.00	2846.00	25850	20241016	-38.07	13740	20241122	16.52	17500	-8.51	20250116	14870	7.67	20250204	25850	-38.07	20241016	13740	16.52	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
53	20250220	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-40	5	-0.25	502724170	31190	54.28	16020	16210	15990	21000	11330	16180	16118.12	0.83	8337	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1758	-26.03	5.67	12	0.29	-620.00	2846.00	25850	20241016	-37.56	13740	20241122	17.47	17500	-7.77	20250116	14870	8.54	20250204	25850	-37.56	20241016	13740	17.47	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
54	20250220	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-20	5	-0.12	489250000	30354	52.82	16020	16210	15990	21000	11330	16180	16118.14	0.83	8449	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1760	-26.06	5.68	12	0.28	-620.00	2846.00	25850	20241016	-37.49	13740	20241122	17.61	17500	-7.66	20250116	14870	8.68	20250204	25850	-37.49	20241016	13740	17.61	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
55	20250220	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-40	5	-0.25	319717490	19843	34.53	16020	16200	15990	21000	11330	16180	16112.36	0.83	4456	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1758	-26.03	5.67	12	0.18	-620.00	2846.00	25850	20241016	-37.56	13740	20241122	17.47	17500	-7.77	20250116	14870	8.54	20250204	25850	-37.56	20241016	13740	17.47	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
56	20250220	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-80	5	-0.49	180635350	11215	19.52	16020	16200	15990	21000	11330	16180	16106.58	0.83	124	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1754	-25.97	5.66	12	0.10	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	17500	-8.00	20250116	14870	8.27	20250204	25850	-37.72	20241016	13740	17.18	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
57	20250220	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-40	5	-0.25	48764690	3034	5.28	16020	16170	15990	21000	11330	16180	16072.74	0.83	1053	16420	16300	16110	15990	15800	16205	15895	54	4820	500	11640	10	1	10893117	1758	-26.03	5.67	12	0.03	-620.00	2846.00	25850	20241016	-37.56	13740	20241122	17.47	17500	-7.77	20250116	14870	8.54	20250204	25850	-37.56	20241016	13740	17.47	20241122	2.88	N	138610	500	54 억	90869	N	N	0	N	N
58	20250219	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	80	2	0.50	922134420	57386	80.67	16200	16230	15920	20900	11270	16100	16068.62	0.81	2795	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1763	-26.10	5.69	12	0.53	-620.00	2846.00	25850	20241016	-37.41	13740	20241122	17.76	17500	-7.54	20250116	14870	8.81	20250204	25850	-37.41	20241016	13740	17.76	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
59	20250219	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	100	2	0.62	871298110	54245	76.26	16200	16230	15920	20900	11270	16100	16062.28	0.81	3313	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1765	-26.13	5.69	12	0.50	-620.00	2846.00	25850	20241016	-37.33	13740	20241122	17.90	17500	-7.43	20250116	14870	8.94	20250204	25850	-37.33	20241016	13740	17.90	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
60	20250219	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	10	2	0.06	679868700	42392	59.59	16200	16200	15920	20900	11270	16100	16037.67	0.81	-999	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1755	-25.98	5.66	12	0.39	-620.00	2846.00	25850	20241016	-37.68	13740	20241122	17.25	17500	-7.94	20250116	14870	8.34	20250204	25850	-37.68	20241016	13740	17.25	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
61	20250219	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	20	2	0.12	597516990	37279	52.41	16200	16200	15920	20900	11270	16100	16028.25	0.81	-3329	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1756	-26.00	5.66	12	0.34	-620.00	2846.00	25850	20241016	-37.64	13740	20241122	17.32	17500	-7.89	20250116	14870	8.41	20250204	25850	-37.64	20241016	13740	17.32	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
62	20250219	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-40	5	-0.25	505994080	31597	44.42	16200	16200	15920	20900	11270	16100	16013.99	0.81	-1717	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1749	-25.90	5.64	12	0.29	-620.00	2846.00	25850	20241016	-37.87	13740	20241122	16.89	17500	-8.23	20250116	14870	8.00	20250204	25850	-37.87	20241016	13740	16.89	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
63	20250219	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	0	3	0.00	435039500	27187	38.22	16200	16200	15920	20900	11270	16100	16001.75	0.81	-3078	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1754	-25.97	5.66	12	0.25	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	17500	-8.00	20250116	14870	8.27	20250204	25850	-37.72	20241016	13740	17.18	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
64	20250219	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	-50	5	-0.31	224313390	14005	19.69	16200	16200	15960	20900	11270	16100	16016.66	0.81	-3474	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1748	-25.89	5.64	12	0.13	-620.00	2846.00	25850	20241016	-37.91	13740	20241122	16.81	17500	-8.29	20250116	14870	7.94	20250204	25850	-37.91	20241016	13740	16.81	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
65	20250219	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	-90	5	-0.56	25455580	1586	2.23	16200	16200	16000	20900	11270	16100	16050.18	0.81	-532	16613	16356	16083	15826	15553	16485	15955	54	4800	500	11590	10	1	10893117	1744	-25.82	5.63	12	0.01	-620.00	2846.00	25850	20241016	-38.07	13740	20241122	16.52	17500	-8.51	20250116	14870	7.67	20250204	25850	-38.07	20241016	13740	16.52	20241122	2.85	N	138610	500	54 억	87939	N	N	0	N	N
66	20250218	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	260	2	1.64	1139563890	70846	155.95	15810	16340	15810	20550	11090	15840	16085.06	0.82	-1791	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1754	-25.97	5.66	12	0.65	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	17500	-8.00	20250116	14870	8.27	20250204	25850	-37.72	20241016	13740	17.18	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
67	20250218	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	220	2	1.39	1110174300	69018	151.92	15810	16340	15810	20550	11090	15840	16085.29	0.82	-2025	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1749	-25.90	5.64	12	0.63	-620.00	2846.00	25850	20241016	-37.87	13740	20241122	16.89	17500	-8.23	20250116	14870	8.00	20250204	25850	-37.87	20241016	13740	16.89	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
68	20250218	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	150	2	0.95	1031710380	64116	141.13	15810	16340	15810	20550	11090	15840	16091.31	0.82	-3878	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1742	-25.79	5.62	12	0.59	-620.00	2846.00	25850	20241016	-38.14	13740	20241122	16.38	17500	-8.63	20250116	14870	7.53	20250204	25850	-38.14	20241016	13740	16.38	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
69	20250218	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	110	2	0.69	946332640	58754	129.33	15810	16340	15810	20550	11090	15840	16106.69	0.82	-3546	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1737	-25.73	5.60	12	0.54	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
70	20250218	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	120	2	0.76	920513690	57138	125.77	15810	16340	15810	20550	11090	15840	16110.36	0.82	-3232	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1739	-25.74	5.61	12	0.52	-620.00	2846.00	25850	20241016	-38.26	13740	20241122	16.16	17500	-8.80	20250116	14870	7.33	20250204	25850	-38.26	20241016	13740	16.16	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
71	20250218	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	160	2	1.01	832941260	51664	113.72	15810	16340	15810	20550	11090	15840	16122.28	0.82	-3629	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1743	-25.81	5.62	12	0.47	-620.00	2846.00	25850	20241016	-38.10	13740	20241122	16.45	17500	-8.57	20250116	14870	7.60	20250204	25850	-38.10	20241016	13740	16.45	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
72	20250218	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	230	2	1.45	671659280	41574	91.51	15810	16340	15810	20550	11090	15840	16155.75	0.82	-2264	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1751	-25.92	5.65	12	0.38	-620.00	2846.00	25850	20241016	-37.83	13740	20241122	16.96	17500	-8.17	20250116	14870	8.07	20250204	25850	-37.83	20241016	13740	16.96	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
73	20250218	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	420	2	2.65	297646530	18472	40.66	15810	16320	15810	20550	11090	15840	16113.39	0.82	3109	16086	15962	15856	15732	15626	15910	15680	54	4710	500	11400	10	1	10893117	1771	-26.23	5.71	12	0.17	-620.00	2846.00	25850	20241016	-37.10	13740	20241122	18.34	17500	-7.09	20250116	14870	9.35	20250204	25850	-37.10	20241016	13740	18.34	20241122	2.88	N	138610	500	54 억	89729	N	N	0	N	N
74	20250217	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-10	5	-0.06	712178250	44923	97.72	15950	15980	15750	20600	11100	15850	15853.39	0.73	10785	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1725	-25.55	5.57	12	0.41	-620.00	2846.00	25850	20241016	-38.72	13740	20241122	15.28	17500	-9.49	20250116	14870	6.52	20250204	25850	-38.72	20241016	13740	15.28	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
75	20250217	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	40	2	0.25	654041960	41254	89.74	15950	15980	15750	20600	11100	15850	15854.03	0.73	10177	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1731	-25.63	5.58	12	0.38	-620.00	2846.00	25850	20241016	-38.53	13740	20241122	15.65	17500	-9.20	20250116	14870	6.86	20250204	25850	-38.53	20241016	13740	15.65	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
76	20250217	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	20	2	0.13	505110220	31857	69.30	15950	15980	15750	20600	11100	15850	15855.55	0.73	6999	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1729	-25.60	5.58	12	0.29	-620.00	2846.00	25850	20241016	-38.61	13740	20241122	15.50	17500	-9.31	20250116	14870	6.72	20250204	25850	-38.61	20241016	13740	15.50	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
77	20250217	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	60	2	0.38	458208390	28899	62.87	15950	15980	15750	20600	11100	15850	15855.51	0.73	7377	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1733	-25.66	5.59	12	0.27	-620.00	2846.00	25850	20241016	-38.45	13740	20241122	15.79	17500	-9.09	20250116	14870	6.99	20250204	25850	-38.45	20241016	13740	15.79	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
78	20250217	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	50	2	0.32	440585030	27789	60.45	15950	15980	15750	20600	11100	15850	15854.66	0.73	7345	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1732	-25.65	5.59	12	0.26	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	17500	-9.14	20250116	14870	6.93	20250204	25850	-38.49	20241016	13740	15.72	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
79	20250217	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-10	5	-0.06	331759540	20945	45.56	15950	15950	15750	20600	11100	15850	15839.56	0.73	6134	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1725	-25.55	5.57	12	0.19	-620.00	2846.00	25850	20241016	-38.72	13740	20241122	15.28	17500	-9.49	20250116	14870	6.52	20250204	25850	-38.72	20241016	13740	15.28	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
80	20250217	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-10	5	-0.06	174668660	11016	23.96	15950	15950	15800	20600	11100	15850	15855.91	0.73	1623	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1725	-25.55	5.57	12	0.10	-620.00	2846.00	25850	20241016	-38.72	13740	20241122	15.28	17500	-9.49	20250116	14870	6.52	20250204	25850	-38.72	20241016	13740	15.28	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
81	20250217	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	0	3	0.00	18468180	1163	2.53	15950	15950	15850	20600	11100	15850	15879.78	0.73	231	16223	16036	15903	15716	15583	15970	15650	54	4750	500	11410	10	1	10893117	1727	-25.56	5.57	12	0.01	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	17500	-9.43	20250116	14870	6.59	20250204	25850	-38.68	20241016	13740	15.36	20241122	2.89	N	138610	500	54 억	79095	N	N	16	N	N
82	20250214	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-50	5	-0.31	725727360	45571	139.81	15950	16090	15770	20650	11130	15900	15925.83	0.74	-1544	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1727	-25.56	5.57	12	0.42	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	17500	-9.43	20250116	14870	6.59	20250204	25850	-38.68	20241016	13740	15.36	20241122	2.87	N	138610	500	54 억	80560	N	N	16	N	N
83	20250214	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	-10	5	-0.06	680227160	42703	131.01	15950	16090	15770	20650	11130	15900	15929.26	0.74	-1629	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1731	-25.63	5.58	12	0.39	-620.00	2846.00	25850	20241016	-38.53	13740	20241122	15.65	17500	-9.20	20250116	14870	6.86	20250204	25850	-38.53	20241016	13740	15.65	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
84	20250214	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	150	2	0.94	568476290	35687	109.48	15950	16090	15770	20650	11130	15900	15929.51	0.74	-1184	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1748	-25.89	5.64	12	0.33	-620.00	2846.00	25850	20241016	-37.91	13740	20241122	16.81	17500	-8.29	20250116	14870	7.94	20250204	25850	-37.91	20241016	13740	16.81	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
85	20250214	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	50	2	0.31	424608200	26707	81.93	15950	16000	15770	20650	11130	15900	15898.76	0.74	-846	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1737	-25.73	5.60	12	0.25	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
86	20250214	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	50	2	0.31	302858080	19069	58.50	15950	16000	15770	20650	11130	15900	15882.22	0.74	-405	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1737	-25.73	5.60	12	0.18	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
87	20250214	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	10	2	0.06	251962390	15867	48.68	15950	16000	15770	20650	11130	15900	15879.65	0.74	-1324	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1733	-25.66	5.59	12	0.15	-620.00	2846.00	25850	20241016	-38.45	13740	20241122	15.79	17500	-9.09	20250116	14870	6.99	20250204	25850	-38.45	20241016	13740	15.79	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
88	20250214	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	-120	5	-0.75	147032330	9276	28.46	15950	15960	15770	20650	11130	15900	15850.83	0.74	-1252	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1719	-25.45	5.54	12	0.09	-620.00	2846.00	25850	20241016	-38.96	13740	20241122	14.85	17500	-9.83	20250116	14870	6.12	20250204	25850	-38.96	20241016	13740	14.85	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
89	20250214	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	0	3	0.00	8226600	517	1.59	15950	15950	15870	20650	11130	15900	15912.19	0.74	-298	16120	16010	15880	15770	15640	15945	15705	54	4750	500	11440	10	1	10893117	1732	-25.65	5.59	12	0.00	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	17500	-9.14	20250116	14870	6.93	20250204	25850	-38.49	20241016	13740	15.72	20241122	2.87	N	138610	500	54 억	80560	N	N	0	N	N
90	20250213	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-50	5	-0.31	510760110	32226	75.15	15950	15990	15750	20700	11170	15950	15848.71	0.79	-4987	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1732	-25.65	5.59	12	0.30	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	17500	-9.14	20250116	14870	6.93	20250204	25850	-38.49	20241016	13740	15.72	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
91	20250213	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	-90	5	-0.56	487903840	30786	71.79	15950	15990	15750	20700	11170	15950	15847.64	0.79	-4746	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1728	-25.58	5.57	12	0.28	-620.00	2846.00	25850	20241016	-38.65	13740	20241122	15.43	17500	-9.37	20250116	14870	6.66	20250204	25850	-38.65	20241016	13740	15.43	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
92	20250213	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-120	5	-0.75	398426070	25134	58.61	15950	15990	15750	20700	11170	15950	15851.37	0.79	-4423	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1724	-25.53	5.56	12	0.23	-620.00	2846.00	25850	20241016	-38.76	13740	20241122	15.21	17500	-9.54	20250116	14870	6.46	20250204	25850	-38.76	20241016	13740	15.21	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
93	20250213	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	-140	5	-0.88	384288730	24241	56.53	15950	15990	15750	20700	11170	15950	15852.12	0.79	-4424	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1722	-25.50	5.56	12	0.22	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	17500	-9.66	20250116	14870	6.32	20250204	25850	-38.84	20241016	13740	15.07	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
94	20250213	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	-70	5	-0.44	346207590	21839	50.93	15950	15990	15750	20700	11170	15950	15851.92	0.79	-3705	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1730	-25.61	5.58	12	0.20	-620.00	2846.00	25850	20241016	-38.57	13740	20241122	15.57	17500	-9.26	20250116	14870	6.79	20250204	25850	-38.57	20241016	13740	15.57	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
95	20250213	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-100	5	-0.63	281984780	17794	41.49	15950	15990	15750	20700	11170	15950	15846.14	0.79	-4984	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1727	-25.56	5.57	12	0.16	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	17500	-9.43	20250116	14870	6.59	20250204	25850	-38.68	20241016	13740	15.36	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
96	20250213	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	-140	5	-0.88	225992480	14254	33.24	15950	15990	15750	20700	11170	15950	15853.46	0.79	-5785	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1722	-25.50	5.56	12	0.13	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	17500	-9.66	20250116	14870	6.32	20250204	25850	-38.84	20241016	13740	15.07	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
97	20250213	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	40	2	0.25	29642050	1861	4.34	15950	15990	15900	20700	11170	15950	15925.68	0.79	-121	16136	16042	15856	15762	15576	16090	15810	54	4750	500	11480	10	1	10893117	1742	-25.79	5.62	12	0.02	-620.00	2846.00	25850	20241016	-38.14	13740	20241122	16.38	17500	-8.63	20250116	14870	7.53	20250204	25850	-38.14	20241016	13740	16.38	20241122	2.86	N	138610	500	54 억	85666	N	N	2	N	N
98	20250212	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	210	2	1.33	674741240	42776	94.99	15740	15950	15670	20450	11020	15740	15772.44	0.80	-1145	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1737	-25.73	5.60	12	0.39	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.95	N	138610	500	54 억	86811	N	N	2	N	N
99	20250212	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	60	2	0.38	589325640	37406	83.07	15740	15880	15670	20450	11020	15740	15754.84	0.80	-845	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1721	-25.48	5.55	12	0.34	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	17500	-9.71	20250116	14870	6.25	20250204	25850	-38.88	20241016	13740	14.99	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
100	20250212	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	70	2	0.44	479418240	30431	67.58	15740	15880	15670	20450	11020	15740	15754.27	0.80	-2854	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1722	-25.50	5.56	12	0.28	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	17500	-9.66	20250116	14870	6.32	20250204	25850	-38.84	20241016	13740	15.07	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
101	20250212	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	0	3	0.00	434067050	27552	61.19	15740	15880	15670	20450	11020	15740	15754.47	0.80	-3505	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1715	-25.39	5.53	12	0.25	-620.00	2846.00	25850	20241016	-39.11	13740	20241122	14.56	17500	-10.06	20250116	14870	5.85	20250204	25850	-39.11	20241016	13740	14.56	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
102	20250212	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	50	2	0.32	309665470	19670	43.68	15740	15880	15670	20450	11020	15740	15743.03	0.80	-5606	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1720	-25.47	5.55	12	0.18	-620.00	2846.00	25850	20241016	-38.92	13740	20241122	14.92	17500	-9.77	20250116	14870	6.19	20250204	25850	-38.92	20241016	13740	14.92	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
103	20250212	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	10	2	0.06	246848330	15681	34.82	15740	15880	15670	20450	11020	15740	15741.87	0.80	-4897	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1716	-25.40	5.53	12	0.14	-620.00	2846.00	25850	20241016	-39.07	13740	20241122	14.63	17500	-10.00	20250116	14870	5.92	20250204	25850	-39.07	20241016	13740	14.63	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
104	20250212	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-40	5	-0.25	189573110	12047	26.75	15740	15880	15670	20450	11020	15740	15736.13	0.80	-4303	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1710	-25.32	5.52	12	0.11	-620.00	2846.00	25850	20241016	-39.26	13740	20241122	14.26	17500	-10.29	20250116	14870	5.58	20250204	25850	-39.26	20241016	13740	14.26	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
105	20250212	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-60	5	-0.38	94845780	6024	13.38	15740	15880	15680	20450	11020	15740	15744.65	0.80	-3955	16160	15950	15820	15610	15480	15885	15545	54	4710	500	11330	10	1	10893117	1708	-25.29	5.51	12	0.06	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	17500	-10.40	20250116	14870	5.45	20250204	25850	-39.34	20241016	13740	14.12	20241122	2.95	N	138610	500	54 억	86811	N	N	1	N	N
106	20250211	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-90	5	-0.57	708047090	44741	63.60	15830	16030	15690	20550	11090	15830	15825.70	0.85	-5996	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1715	-25.39	5.53	12	0.41	-620.00	2846.00	25850	20241016	-39.11	13740	20241122	14.56	17500	-10.06	20250116	14870	5.85	20250204	25850	-39.11	20241016	13740	14.56	20241122	2.85	N	138610	500	54 억	92228	N	N	1	N	N
107	20250211	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-90	5	-0.57	670193120	42332	60.17	15830	16030	15700	20550	11090	15830	15831.83	0.85	-5795	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1715	-25.39	5.53	12	0.39	-620.00	2846.00	25850	20241016	-39.11	13740	20241122	14.56	17500	-10.06	20250116	14870	5.85	20250204	25850	-39.11	20241016	13740	14.56	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
108	20250211	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-30	5	-0.19	503270110	31737	45.11	15830	16030	15780	20550	11090	15830	15857.52	0.85	-2340	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1721	-25.48	5.55	12	0.29	-620.00	2846.00	25850	20241016	-38.88	13740	20241122	14.99	17500	-9.71	20250116	14870	6.25	20250204	25850	-38.88	20241016	13740	14.99	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
109	20250211	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	60	2	0.38	413914690	26089	37.08	15830	16030	15780	20550	11090	15830	15865.49	0.85	-2280	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1731	-25.63	5.58	12	0.24	-620.00	2846.00	25850	20241016	-38.53	13740	20241122	15.65	17500	-9.20	20250116	14870	6.86	20250204	25850	-38.53	20241016	13740	15.65	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
110	20250211	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	30	2	0.19	365801010	23051	32.77	15830	16030	15780	20550	11090	15830	15869.20	0.85	-2273	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1728	-25.58	5.57	12	0.21	-620.00	2846.00	25850	20241016	-38.65	13740	20241122	15.43	17500	-9.37	20250116	14870	6.66	20250204	25850	-38.65	20241016	13740	15.43	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
111	20250211	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	20	2	0.13	337369660	21259	30.22	15830	16030	15780	20550	11090	15830	15869.50	0.85	-2364	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1727	-25.56	5.57	12	0.20	-620.00	2846.00	25850	20241016	-38.68	13740	20241122	15.36	17500	-9.43	20250116	14870	6.59	20250204	25850	-38.68	20241016	13740	15.36	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
112	20250211	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	120	2	0.76	254136410	16044	22.81	15830	15960	15780	20550	11090	15830	15839.97	0.85	-760	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1737	-25.73	5.60	12	0.15	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
113	20250211	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	100	2	0.63	31449760	1985	2.82	15830	15960	15830	20550	11090	15830	15843.71	0.85	68	16450	16140	15890	15580	15330	16015	15455	54	4720	500	11390	10	1	10893117	1735	-25.69	5.60	12	0.02	-620.00	2846.00	25850	20241016	-38.38	13740	20241122	15.94	17500	-8.97	20250116	14870	7.13	20250204	25850	-38.38	20241016	13740	15.94	20241122	2.85	N	138610	500	54 억	92228	N	N	6	N	N
114	20250210	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-50	5	-0.31	1117732040	70250	60.49	16130	16200	15640	20600	11120	15880	15910.93	0.87	-3689	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1724	-25.53	5.56	12	0.64	-620.00	2846.00	25850	20241016	-38.76	13740	20241122	15.21	17500	-9.54	20250116	14870	6.46	20250204	25850	-38.76	20241016	13740	15.21	20241122	2.86	N	138610	500	54 억	94674	N	N	6	N	N
115	20250210	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-50	5	-0.31	993315540	62397	53.72	16130	16200	15640	20600	11120	15880	15919.28	0.87	-3239	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1724	-25.53	5.56	12	0.57	-620.00	2846.00	25850	20241016	-38.76	13740	20241122	15.21	17500	-9.54	20250116	14870	6.46	20250204	25850	-38.76	20241016	13740	15.21	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
116	20250210	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	70	2	0.44	751083210	47134	40.58	16130	16200	15640	20600	11120	15880	15935.06	0.87	-7095	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1737	-25.73	5.60	12	0.43	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
117	20250210	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	180	2	1.13	637338740	40051	34.48	16130	16200	15640	20600	11120	15880	15913.18	0.87	-3930	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1749	-25.90	5.64	12	0.37	-620.00	2846.00	25850	20241016	-37.87	13740	20241122	16.89	17500	-8.23	20250116	14870	8.00	20250204	25850	-37.87	20241016	13740	16.89	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
118	20250210	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	0	3	0.00	532485340	33477	28.82	16130	16200	15640	20600	11120	15880	15906.01	0.87	-4695	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1730	-25.61	5.58	12	0.31	-620.00	2846.00	25850	20241016	-38.57	13740	20241122	15.57	17500	-9.26	20250116	14870	6.79	20250204	25850	-38.57	20241016	13740	15.57	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
119	20250210	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	20	2	0.13	471440290	29637	25.52	16130	16200	15640	20600	11120	15880	15907.15	0.87	-4896	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1732	-25.65	5.59	12	0.27	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	17500	-9.14	20250116	14870	6.93	20250204	25850	-38.49	20241016	13740	15.72	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
120	20250210	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	70	2	0.44	403893280	25389	21.86	16130	16200	15640	20600	11120	15880	15908.20	0.87	-4619	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1737	-25.73	5.60	12	0.23	-620.00	2846.00	25850	20241016	-38.30	13740	20241122	16.08	17500	-8.86	20250116	14870	7.26	20250204	25850	-38.30	20241016	13740	16.08	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
121	20250210	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-180	5	-1.13	154454520	9717	8.37	16130	16200	15700	20600	11120	15880	15895.29	0.87	-2366	16686	16282	15936	15532	15186	16485	15735	54	4720	500	11430	10	1	10893117	1710	-25.32	5.52	12	0.09	-620.00	2846.00	25850	20241016	-39.26	13740	20241122	14.26	17500	-10.29	20250116	14870	5.58	20250204	25850	-39.26	20241016	13740	14.26	20241122	2.86	N	138610	500	54 억	94674	N	N	0	N	N
122	20250207	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	200	2	1.28	1854023310	115178	217.60	15590	16340	15590	20350	10980	15680	16097.37	0.75	13418	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1730	-25.61	5.58	12	1.06	-620.00	2846.00	25850	20241016	-38.57	13740	20241122	15.57	17500	-9.26	20250116	14870	6.79	20250204	25850	-38.57	20241016	13740	15.57	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
123	20250207	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	220	2	1.40	1780592460	110557	208.87	15590	16340	15590	20350	10980	15680	16105.85	0.75	13170	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1732	-25.65	5.59	12	1.01	-620.00	2846.00	25850	20241016	-38.49	13740	20241122	15.72	17500	-9.14	20250116	14870	6.93	20250204	25850	-38.49	20241016	13740	15.72	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
124	20250207	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	330	2	2.10	1601856610	99354	187.70	15590	16340	15590	20350	10980	15680	16122.95	0.75	12491	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1744	-25.82	5.63	12	0.91	-620.00	2846.00	25850	20241016	-38.07	13740	20241122	16.52	17500	-8.51	20250116	14870	7.67	20250204	25850	-38.07	20241016	13740	16.52	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
125	20250207	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	340	2	2.17	1517679240	94092	177.76	15590	16340	15590	20350	10980	15680	16129.98	0.75	11419	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1745	-25.84	5.63	12	0.86	-620.00	2846.00	25850	20241016	-38.03	13740	20241122	16.59	17500	-8.46	20250116	14870	7.73	20250204	25850	-38.03	20241016	13740	16.59	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
126	20250207	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	390	2	2.49	1380142000	85502	161.53	15590	16340	15590	20350	10980	15680	16141.91	0.75	10674	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1751	-25.92	5.65	12	0.78	-620.00	2846.00	25850	20241016	-37.83	13740	20241122	16.96	17500	-8.17	20250116	14870	8.07	20250204	25850	-37.83	20241016	13740	16.96	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
127	20250207	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	400	2	2.55	1288623500	79805	150.77	15590	16340	15590	20350	10980	15680	16147.45	0.75	9868	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1752	-25.94	5.65	12	0.73	-620.00	2846.00	25850	20241016	-37.79	13740	20241122	17.03	17500	-8.11	20250116	14870	8.14	20250204	25850	-37.79	20241016	13740	17.03	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
128	20250207	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	420	2	2.68	987503820	61083	115.40	15590	16340	15590	20350	10980	15680	16167.00	0.75	5564	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1754	-25.97	5.66	12	0.56	-620.00	2846.00	25850	20241016	-37.72	13740	20241122	17.18	17500	-8.00	20250116	14870	8.27	20250204	25850	-37.72	20241016	13740	17.18	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
129	20250207	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	520	2	3.32	229883890	14350	27.11	15590	16220	15590	20350	10980	15680	16021.00	0.75	1999	16146	15912	15756	15522	15366	15835	15445	54	4670	500	11280	10	1	10893117	1765	-26.13	5.69	12	0.13	-620.00	2846.00	25850	20241016	-37.33	13740	20241122	17.90	17500	-7.43	20250116	14870	8.94	20250204	25850	-37.33	20241016	13740	17.90	20241122	2.84	N	138610	500	54 억	82162	N	N	0	N	N
130	20250206	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	10	2	0.06	833284150	52752	87.18	15700	15990	15600	20350	10970	15670	15796.26	0.70	6067	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1708	-25.29	5.51	12	0.48	-620.00	2846.00	25850	20241016	-39.34	13740	20241122	14.12	17500	-10.40	20250116	14870	5.45	20250204	25850	-39.34	20241016	13740	14.12	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
131	20250206	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	30	2	0.19	792097190	50119	82.83	15700	15990	15630	20350	10970	15670	15804.33	0.70	6114	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1710	-25.32	5.52	12	0.46	-620.00	2846.00	25850	20241016	-39.26	13740	20241122	14.26	17500	-10.29	20250116	14870	5.58	20250204	25850	-39.26	20241016	13740	14.26	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
132	20250206	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	60	2	0.38	662702270	41863	69.19	15700	15990	15700	20350	10970	15670	15830.26	0.70	7356	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1713	-25.37	5.53	12	0.38	-620.00	2846.00	25850	20241016	-39.15	13740	20241122	14.48	17500	-10.11	20250116	14870	5.78	20250204	25850	-39.15	20241016	13740	14.48	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
133	20250206	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	100	2	0.64	586835820	37043	61.22	15700	15990	15700	20350	10970	15670	15842.02	0.70	8302	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1718	-25.44	5.54	12	0.34	-620.00	2846.00	25850	20241016	-38.99	13740	20241122	14.77	17500	-9.89	20250116	14870	6.05	20250204	25850	-38.99	20241016	13740	14.77	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
134	20250206	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	150	2	0.96	534046090	33697	55.69	15700	15990	15700	20350	10970	15670	15848.48	0.70	8212	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1723	-25.52	5.56	12	0.31	-620.00	2846.00	25850	20241016	-38.80	13740	20241122	15.14	17500	-9.60	20250116	14870	6.39	20250204	25850	-38.80	20241016	13740	15.14	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
135	20250206	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	90	2	0.57	471172740	29709	49.10	15700	15990	15700	20350	10970	15670	15859.60	0.70	6623	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1717	-25.42	5.54	12	0.27	-620.00	2846.00	25850	20241016	-39.03	13740	20241122	14.70	17500	-9.94	20250116	14870	5.99	20250204	25850	-39.03	20241016	13740	14.70	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
136	20250206	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	160	2	1.02	412955360	26017	43.00	15700	15990	15700	20350	10970	15670	15872.52	0.70	6262	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1724	-25.53	5.56	12	0.24	-620.00	2846.00	25850	20241016	-38.76	13740	20241122	15.21	17500	-9.54	20250116	14870	6.46	20250204	25850	-38.76	20241016	13740	15.21	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
137	20250206	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	140	2	0.89	67778660	4288	7.09	15700	15870	15700	20350	10970	15670	15806.59	0.70	3087	15943	15806	15593	15456	15243	15875	15525	54	4680	500	11280	10	1	10893117	1722	-25.50	5.56	12	0.04	-620.00	2846.00	25850	20241016	-38.84	13740	20241122	15.07	17500	-9.66	20250116	14870	6.32	20250204	25850	-38.84	20241016	13740	15.07	20241122	2.85	N	138610	500	54 억	76075	N	N	0	N	N
138	20250205	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	220	2	1.42	942298000	60321	116.42	15450	15730	15380	20050	10820	15450	15621.33	0.57	13779	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1707	-25.27	5.51	12	0.55	-620.00	2846.00	25850	20241016	-39.38	13740	20241122	14.05	17500	-10.46	20250116	14870	5.38	20250204	25850	-39.38	20241016	13740	14.05	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
139	20250205	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	250	2	1.62	927079640	59351	114.55	15450	15730	15380	20050	10820	15450	15620.29	0.57	13812	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1710	-25.32	5.52	12	0.54	-620.00	2846.00	25850	20241016	-39.26	13740	20241122	14.26	17500	-10.29	20250116	14870	5.58	20250204	25850	-39.26	20241016	13740	14.26	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
140	20250205	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	160	2	1.04	693661680	44478	85.84	15450	15730	15380	20050	10820	15450	15595.61	0.57	6206	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1700	-25.18	5.48	12	0.41	-620.00	2846.00	25850	20241016	-39.61	13740	20241122	13.61	17500	-10.80	20250116	14870	4.98	20250204	25850	-39.61	20241016	13740	13.61	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
141	20250205	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	160	2	1.04	671201660	43041	83.07	15450	15730	15380	20050	10820	15450	15594.47	0.57	5978	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1700	-25.18	5.48	12	0.40	-620.00	2846.00	25850	20241016	-39.61	13740	20241122	13.61	17500	-10.80	20250116	14870	4.98	20250204	25850	-39.61	20241016	13740	13.61	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
142	20250205	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	210	2	1.36	633999340	40663	78.48	15450	15730	15380	20050	10820	15450	15591.55	0.57	4891	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1706	-25.26	5.50	12	0.37	-620.00	2846.00	25850	20241016	-39.42	13740	20241122	13.97	17500	-10.51	20250116	14870	5.31	20250204	25850	-39.42	20241016	13740	13.97	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
143	20250205	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	200	2	1.29	558821880	35844	69.18	15450	15730	15380	20050	10820	15450	15590.39	0.57	2931	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1705	-25.24	5.50	12	0.33	-620.00	2846.00	25850	20241016	-39.46	13740	20241122	13.90	17500	-10.57	20250116	14870	5.25	20250204	25850	-39.46	20241016	13740	13.90	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
144	20250205	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	140	2	0.91	462430900	29686	57.30	15450	15670	15380	20050	10820	15450	15577.41	0.57	2485	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1698	-25.15	5.48	12	0.27	-620.00	2846.00	25850	20241016	-39.69	13740	20241122	13.46	17500	-10.91	20250116	14870	4.84	20250204	25850	-39.69	20241016	13740	13.46	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
145	20250205	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	50	2	0.32	29470440	1909	3.68	15450	15550	15430	20050	10820	15450	15437.63	0.57	271	16010	15730	15300	15020	14590	15870	15160	54	4600	500	11120	10	1	10893117	1688	-25.00	5.45	12	0.02	-620.00	2846.00	25850	20241016	-40.04	13740	20241122	12.81	17500	-11.43	20250116	14870	4.24	20250204	25850	-40.04	20241016	13740	12.81	20241122	2.92	N	138610	500	54 억	62296	N	N	0	N	N
146	20250204	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	440	2	2.93	786158530	51169	64.33	14870	15580	14870	19510	10510	15010	15367.88	0.50	7975	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1683	-24.92	5.43	12	0.47	-620.00	2846.00	25850	20241016	-40.23	13740	20241122	12.45	17500	-11.71	20250116	14870	3.90	20250204	25850	-40.23	20241016	13740	12.45	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
147	20250204	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	450	2	3.00	774859140	50438	63.41	14870	15580	14870	19510	10510	15010	15366.57	0.50	7661	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1684	-24.94	5.43	12	0.46	-620.00	2846.00	25850	20241016	-40.19	13740	20241122	12.52	17500	-11.66	20250116	14870	3.97	20250204	25850	-40.19	20241016	13740	12.52	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
148	20250204	140728	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	440	2	2.93	693805230	45182	56.80	14870	15580	14870	19510	10510	15010	15360.13	0.50	7210	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1683	-24.92	5.43	12	0.41	-620.00	2846.00	25850	20241016	-40.23	13740	20241122	12.45	17500	-11.71	20250116	14870	3.90	20250204	25850	-40.23	20241016	13740	12.45	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
149	20250204	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	440	2	2.93	516095810	33714	42.39	14870	15490	14870	19510	10510	15010	15313.09	0.50	7412	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1683	-24.92	5.43	12	0.31	-620.00	2846.00	25850	20241016	-40.23	13740	20241122	12.45	17500	-11.71	20250116	14870	3.90	20250204	25850	-40.23	20241016	13740	12.45	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
150	20250204	120737	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	450	2	3.00	489079280	31966	40.19	14870	15480	14870	19510	10510	15010	15305.15	0.50	7214	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1684	-24.94	5.43	12	0.29	-620.00	2846.00	25850	20241016	-40.19	13740	20241122	12.52	17500	-11.66	20250116	14870	3.97	20250204	25850	-40.19	20241016	13740	12.52	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
151	20250204	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	390	2	2.60	376629610	24677	31.03	14870	15450	14870	19510	10510	15010	15268.23	0.50	3895	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1678	-24.84	5.41	12	0.23	-620.00	2846.00	25850	20241016	-40.43	13740	20241122	12.08	17500	-12.00	20250116	14870	3.56	20250204	25850	-40.43	20241016	13740	12.08	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
152	20250204	100726	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	410	2	2.73	250523350	16479	20.72	14870	15430	14870	19510	10510	15010	15209.36	0.50	3187	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1680	-24.87	5.42	12	0.15	-620.00	2846.00	25850	20241016	-40.35	13740	20241122	12.23	17500	-11.89	20250116	14870	3.70	20250204	25850	-40.35	20241016	13740	12.23	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N
153	20250204	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	160	2	1.07	77376070	5173	6.50	14870	15300	14870	19510	10510	15010	14951.33	0.50	383	15790	15400	15140	14750	14490	15270	14620	54	4500	500	10800	10	1	10893117	1652	-24.47	5.33	12	0.05	-620.00	2846.00	25850	20241016	-41.32	13740	20241122	10.41	17500	-13.31	20250116	14870	2.02	20250204	25850	-41.32	20241016	13740	10.41	20241122	2.92	N	138610	500	54 억	54321	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History