KissMeData/142280/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	5	2	0.13	6811363815	1678765	897.02	3880	4250	3820	5030	2715	3875	4057.40	0.16	41201	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	844	45.65	2.35	12	7.72	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
3	20250228	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	25	2	0.65	6733762215	1658787	886.34	3880	4250	3820	5030	2715	3875	4059.45	0.16	41495	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	848	45.88	2.36	12	7.63	85.00	1653.00	6950	20240819	-43.88	3090	20241210	26.21	5150	-24.27	20250108	3505	11.27	20250102	6950	-43.88	20240819	3090	26.21	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
4	20250228	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	45	2	1.16	6470407995	1591145	850.20	3880	4250	3820	5030	2715	3875	4066.51	0.16	43348	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	852	46.12	2.37	12	7.32	85.00	1653.00	6950	20240819	-43.60	3090	20241210	26.86	5150	-23.88	20250108	3505	11.84	20250102	6950	-43.60	20240819	3090	26.86	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
5	20250228	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	30	2	0.77	6375367345	1566886	837.24	3880	4250	3820	5030	2715	3875	4068.81	0.16	42178	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	849	45.94	2.36	12	7.21	85.00	1653.00	6950	20240819	-43.81	3090	20241210	26.38	5150	-24.17	20250108	3505	11.41	20250102	6950	-43.81	20240819	3090	26.38	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
6	20250228	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	50	2	1.29	6220168900	1527274	816.07	3880	4250	3820	5030	2715	3875	4072.73	0.16	37192	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	853	46.18	2.37	12	7.02	85.00	1653.00	6950	20240819	-43.53	3090	20241210	27.02	5150	-23.79	20250108	3505	11.98	20250102	6950	-43.53	20240819	3090	27.02	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
7	20250228	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	105	2	2.71	5841377025	1431370	764.83	3880	4250	3820	5030	2715	3875	4080.97	0.16	32944	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	865	46.82	2.41	12	6.58	85.00	1653.00	6950	20240819	-42.73	3090	20241210	28.80	5150	-22.72	20250108	3505	13.55	20250102	6950	-42.73	20240819	3090	28.80	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
8	20250228	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	285	2	7.35	3068316770	746041	398.63	3880	4250	3820	5030	2715	3875	4112.80	0.16	498	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	904	48.94	2.52	12	3.43	85.00	1653.00	6950	20240819	-40.14	3090	20241210	34.63	5150	-19.22	20250108	3505	18.69	20250102	6950	-40.14	20240819	3090	34.63	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
9	20250228	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	5	2	0.13	53072995	13726	7.33	3880	3900	3820	5030	2715	3875	3866.60	0.16	770	3995	3935	3900	3840	3805	3917	3822	109	1155	500	2400	5	1	21741926	844	45.65	2.35	12	0.06	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.63	N	142280	500	108 억	34166	N	N	N	N
10	20250227	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-90	5	-2.27	715551300	183368	43.80	3935	3960	3865	5150	2780	3965	3902.18	0.29	-29524	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	842	45.59	2.34	12	0.84	85.00	1653.00	6950	20240819	-44.24	3090	20241210	25.40	5150	-24.76	20250108	3505	10.56	20250102	6950	-44.24	20240819	3090	25.40	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
11	20250227	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-70	5	-1.77	691096440	177064	42.30	3935	3960	3865	5150	2780	3965	3902.95	0.29	-29047	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	847	45.82	2.36	12	0.81	85.00	1653.00	6950	20240819	-43.96	3090	20241210	26.05	5150	-24.37	20250108	3505	11.13	20250102	6950	-43.96	20240819	3090	26.05	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
12	20250227	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-35	5	-0.88	647327395	165800	39.61	3935	3960	3865	5150	2780	3965	3904.12	0.29	-28434	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	854	46.24	2.38	12	0.76	85.00	1653.00	6950	20240819	-43.45	3090	20241210	27.18	5150	-23.69	20250108	3505	12.13	20250102	6950	-43.45	20240819	3090	27.18	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
13	20250227	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-50	5	-1.26	522256570	133644	31.92	3935	3960	3865	5150	2780	3965	3907.65	0.29	-27185	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	851	46.06	2.37	12	0.61	85.00	1653.00	6950	20240819	-43.67	3090	20241210	26.70	5150	-23.98	20250108	3505	11.70	20250102	6950	-43.67	20240819	3090	26.70	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
14	20250227	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-45	5	-1.13	468948360	120022	28.67	3935	3960	3865	5150	2780	3965	3906.99	0.29	-28216	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	852	46.12	2.37	12	0.55	85.00	1653.00	6950	20240819	-43.60	3090	20241210	26.86	5150	-23.88	20250108	3505	11.84	20250102	6950	-43.60	20240819	3090	26.86	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
15	20250227	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-50	5	-1.26	447390480	114526	27.36	3935	3960	3865	5150	2780	3965	3906.25	0.29	-27248	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	851	46.06	2.37	12	0.53	85.00	1653.00	6950	20240819	-43.67	3090	20241210	26.70	5150	-23.98	20250108	3505	11.70	20250102	6950	-43.67	20240819	3090	26.70	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
16	20250227	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-70	5	-1.77	295785725	75967	18.15	3935	3960	3865	5150	2780	3965	3893.23	0.29	-20971	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	847	45.82	2.36	12	0.35	85.00	1653.00	6950	20240819	-43.96	3090	20241210	26.05	5150	-24.37	20250108	3505	11.13	20250102	6950	-43.96	20240819	3090	26.05	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
17	20250227	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-70	5	-1.77	164679665	42208	10.08	3935	3960	3865	5150	2780	3965	3901.01	0.29	-16504	4088	4026	3913	3851	3738	4057	3882	109	1185	500	2450	5	1	21741926	847	45.82	2.36	12	0.19	85.00	1653.00	6950	20240819	-43.96	3090	20241210	26.05	5150	-24.37	20250108	3505	11.13	20250102	6950	-43.96	20240819	3090	26.05	20241210	1.64	N	142280	500	108 억	63885	N	N	N	N
18	20250226	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	95	2	2.45	1420067155	366217	98.66	3900	3975	3800	5030	2710	3870	3877.44	0.45	-32799	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	862	46.65	2.40	12	1.68	85.00	1653.00	6950	20240819	-42.95	3090	20241210	28.32	5150	-23.01	20250108	3505	13.12	20250102	6950	-42.95	20240819	3090	28.32	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
19	20250226	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	10	2	0.26	1248377940	322694	86.93	3900	3975	3800	5030	2710	3870	3868.61	0.45	-26495	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	844	45.65	2.35	12	1.48	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
20	20250226	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-60	5	-1.55	574500730	150244	40.48	3900	3900	3800	5030	2710	3870	3823.69	0.45	8779	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	828	44.82	2.30	12	0.69	85.00	1653.00	6950	20240819	-45.18	3090	20241210	23.30	5150	-26.02	20250108	3505	8.70	20250102	6950	-45.18	20240819	3090	23.30	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
21	20250226	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-45	5	-1.16	498986300	130475	35.15	3900	3900	3800	5030	2710	3870	3824.27	0.45	12365	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	832	45.00	2.31	12	0.60	85.00	1653.00	6950	20240819	-44.96	3090	20241210	23.79	5150	-25.73	20250108	3505	9.13	20250102	6950	-44.96	20240819	3090	23.79	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
22	20250226	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-45	5	-1.16	421140815	110045	29.65	3900	3900	3800	5030	2710	3870	3826.87	0.45	11280	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	832	45.00	2.31	12	0.51	85.00	1653.00	6950	20240819	-44.96	3090	20241210	23.79	5150	-25.73	20250108	3505	9.13	20250102	6950	-44.96	20240819	3090	23.79	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
23	20250226	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-30	5	-0.78	331355665	86590	23.33	3900	3900	3800	5030	2710	3870	3826.56	0.45	3373	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	835	45.18	2.32	12	0.40	85.00	1653.00	6950	20240819	-44.75	3090	20241210	24.27	5150	-25.44	20250108	3505	9.56	20250102	6950	-44.75	20240819	3090	24.27	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
24	20250226	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-45	5	-1.16	277054655	72417	19.51	3900	3900	3800	5030	2710	3870	3825.63	0.45	-1368	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	832	45.00	2.31	12	0.33	85.00	1653.00	6950	20240819	-44.96	3090	20241210	23.79	5150	-25.73	20250108	3505	9.13	20250102	6950	-44.96	20240819	3090	23.79	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
25	20250226	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-20	5	-0.52	79185795	20534	5.53	3900	3900	3815	5030	2710	3870	3856.12	0.45	-9257	3980	3925	3860	3805	3740	3952	3832	109	1160	500	2390	5	1	21741926	837	45.29	2.33	12	0.09	85.00	1653.00	6950	20240819	-44.60	3090	20241210	24.60	5150	-25.24	20250108	3505	9.84	20250102	6950	-44.60	20240819	3090	24.60	20241210	1.38	N	142280	500	108 억	96952	N	N	N	N
26	20250225	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-45	5	-1.15	1409531725	367508	6.71	3830	3915	3795	5080	2745	3915	3835.29	0.25	42464	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	841	45.53	2.34	12	1.69	85.00	1653.00	6950	20240819	-44.32	3090	20241210	25.24	5150	-24.85	20250108	3505	10.41	20250102	6950	-44.32	20240819	3090	25.24	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
27	20250225	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-65	5	-1.66	1349065100	351871	6.42	3830	3915	3795	5080	2745	3915	3833.93	0.25	41770	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	837	45.29	2.33	12	1.62	85.00	1653.00	6950	20240819	-44.60	3090	20241210	24.60	5150	-25.24	20250108	3505	9.84	20250102	6950	-44.60	20240819	3090	24.60	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
28	20250225	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-75	5	-1.92	1239007940	323233	5.90	3830	3915	3795	5080	2745	3915	3833.13	0.25	41609	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	835	45.18	2.32	12	1.49	85.00	1653.00	6950	20240819	-44.75	3090	20241210	24.27	5150	-25.44	20250108	3505	9.56	20250102	6950	-44.75	20240819	3090	24.27	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
29	20250225	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-95	5	-2.43	1067356410	278418	5.08	3830	3915	3795	5080	2745	3915	3833.59	0.25	49210	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	831	44.94	2.31	12	1.28	85.00	1653.00	6950	20240819	-45.04	3090	20241210	23.62	5150	-25.83	20250108	3505	8.99	20250102	6950	-45.04	20240819	3090	23.62	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
30	20250225	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-95	5	-2.43	868055790	226049	4.13	3830	3915	3795	5080	2745	3915	3840.06	0.25	48950	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	831	44.94	2.31	12	1.04	85.00	1653.00	6950	20240819	-45.04	3090	20241210	23.62	5150	-25.83	20250108	3505	8.99	20250102	6950	-45.04	20240819	3090	23.62	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
31	20250225	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-80	5	-2.04	754840645	196471	3.59	3830	3915	3795	5080	2745	3915	3841.93	0.25	52261	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	834	45.12	2.32	12	0.90	85.00	1653.00	6950	20240819	-44.82	3090	20241210	24.11	5150	-25.53	20250108	3505	9.42	20250102	6950	-44.82	20240819	3090	24.11	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
32	20250225	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-70	5	-1.79	596041140	155013	2.83	3830	3915	3795	5080	2745	3915	3845.02	0.25	43375	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	836	45.24	2.33	12	0.71	85.00	1653.00	6950	20240819	-44.68	3090	20241210	24.43	5150	-25.34	20250108	3505	9.70	20250102	6950	-44.68	20240819	3090	24.43	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
33	20250225	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-40	5	-1.02	235416745	61398	1.12	3830	3915	3795	5080	2745	3915	3834.03	0.25	11213	4645	4280	4060	3695	3475	4462	3877	109	1165	500	2420	5	1	21741926	842	45.59	2.34	12	0.28	85.00	1653.00	6950	20240819	-44.24	3090	20241210	25.40	5150	-24.76	20250108	3505	10.56	20250102	6950	-44.24	20240819	3090	25.40	20241210	1.38	N	142280	500	108 억	54045	N	N	N	N
34	20250224	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	215	2	5.81	22789763525	5471759	3227.40	3885	4425	3840	4810	2590	3700	4165.09	0.88	-138278	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	851	46.06	2.37	12	25.17	85.00	1653.00	6950	20240819	-43.67	3090	20241210	26.70	5150	-23.98	20250108	3505	11.70	20250102	6950	-43.67	20240819	3090	26.70	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
35	20250224	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	180	2	4.86	22624764015	5429489	3202.46	3885	4425	3840	4810	2590	3700	4167.02	0.88	-134325	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	844	45.65	2.35	12	24.97	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
36	20250224	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	235	2	6.35	22272315335	5339320	3149.28	3885	4425	3840	4810	2590	3700	4171.38	0.88	-140016	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	856	46.29	2.38	12	24.56	85.00	1653.00	6950	20240819	-43.38	3090	20241210	27.35	5150	-23.59	20250108	3505	12.27	20250102	6950	-43.38	20240819	3090	27.35	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
37	20250224	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	220	2	5.95	21846393625	5230465	3085.07	3885	4425	3840	4810	2590	3700	4176.76	0.88	-142700	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	852	46.12	2.37	12	24.06	85.00	1653.00	6950	20240819	-43.60	3090	20241210	26.86	5150	-23.88	20250108	3505	11.84	20250102	6950	-43.60	20240819	3090	26.86	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
38	20250224	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	305	2	8.24	21119409585	5046740	2976.71	3885	4425	3840	4810	2590	3700	4184.76	0.88	-165467	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	871	47.12	2.42	12	23.21	85.00	1653.00	6950	20240819	-42.37	3090	20241210	29.61	5150	-22.23	20250108	3505	14.27	20250102	6950	-42.37	20240819	3090	29.61	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
39	20250224	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	330	2	8.92	20519285125	4898113	2889.04	3885	4425	3840	4810	2590	3700	4189.22	0.88	-161245	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	876	47.41	2.44	12	22.53	85.00	1653.00	6950	20240819	-42.01	3090	20241210	30.42	5150	-21.75	20250108	3505	14.98	20250102	6950	-42.01	20240819	3090	30.42	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
40	20250224	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	370	2	10.00	18790161480	4476806	2640.54	3885	4425	3840	4810	2590	3700	4197.22	0.88	-139859	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	885	47.88	2.46	12	20.59	85.00	1653.00	6950	20240819	-41.44	3090	20241210	31.72	5150	-20.97	20250108	3505	16.12	20250102	6950	-41.44	20240819	3090	31.72	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
41	20250224	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	180	2	4.86	883151695	227636	134.27	3885	3940	3840	4810	2590	3700	3879.67	0.88	-69375	3843	3771	3718	3646	3593	3807	3682	109	1110	500	2290	5	1	21741926	844	45.65	2.35	12	1.05	85.00	1653.00	6950	20240819	-44.17	3090	20241210	25.57	5150	-24.66	20250108	3505	10.70	20250102	6950	-44.17	20240819	3090	25.57	20241210	1.40	N	142280	500	108 억	190249	N	N	N	N
42	20250221	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	40	2	1.09	633346265	169384	198.68	3685	3790	3665	4755	2565	3660	3739.19	0.97	-21559	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	804	43.53	2.24	12	0.78	85.00	1653.00	6950	20240819	-46.76	3090	20241210	19.74	5150	-28.16	20250108	3505	5.56	20250102	6950	-46.76	20240819	3090	19.74	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
43	20250221	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	50	2	1.37	600233995	160440	188.19	3685	3790	3665	4755	2565	3660	3741.17	0.97	-19981	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	807	43.65	2.24	12	0.74	85.00	1653.00	6950	20240819	-46.62	3090	20241210	20.06	5150	-27.96	20250108	3505	5.85	20250102	6950	-46.62	20240819	3090	20.06	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
44	20250221	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	50	2	1.37	575110960	153665	180.24	3685	3790	3665	4755	2565	3660	3742.63	0.97	-15882	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	807	43.65	2.24	12	0.71	85.00	1653.00	6950	20240819	-46.62	3090	20241210	20.06	5150	-27.96	20250108	3505	5.85	20250102	6950	-46.62	20240819	3090	20.06	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
45	20250221	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	60	2	1.64	539011690	143976	168.87	3685	3790	3665	4755	2565	3660	3743.76	0.97	-9372	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	809	43.76	2.25	12	0.66	85.00	1653.00	6950	20240819	-46.47	3090	20241210	20.39	5150	-27.77	20250108	3505	6.13	20250102	6950	-46.47	20240819	3090	20.39	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
46	20250221	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	65	2	1.78	504018195	134570	157.84	3685	3790	3665	4755	2565	3660	3745.40	0.97	-1648	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	810	43.82	2.25	12	0.62	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	5150	-27.67	20250108	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
47	20250221	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	85	2	2.32	466571630	124541	146.08	3685	3790	3665	4755	2565	3660	3746.33	0.97	3867	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	814	44.06	2.27	12	0.57	85.00	1653.00	6950	20240819	-46.12	3090	20241210	21.20	5150	-27.28	20250108	3505	6.85	20250102	6950	-46.12	20240819	3090	21.20	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
48	20250221	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	115	2	3.14	380820990	101712	119.30	3685	3790	3665	4755	2565	3660	3744.11	0.97	9525	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	821	44.41	2.28	12	0.47	85.00	1653.00	6950	20240819	-45.68	3090	20241210	22.17	5150	-26.70	20250108	3505	7.70	20250102	6950	-45.68	20240819	3090	22.17	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
49	20250221	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	65	2	1.78	39073400	10535	12.36	3685	3735	3665	4755	2565	3660	3708.91	0.97	-656	3716	3687	3666	3637	3616	3702	3652	109	1095	500	2260	5	1	21741926	810	43.82	2.25	12	0.05	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	5150	-27.67	20250108	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	1.38	N	142280	500	108 억	211676	N	N	N	N
50	20250220	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	5	2	0.14	304355140	82907	88.30	3655	3695	3645	4750	2560	3655	3671.04	0.96	4898	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	796	43.06	2.21	12	0.38	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
51	20250220	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	35	2	0.96	282867700	77052	82.06	3655	3695	3645	4750	2560	3655	3671.13	0.96	8617	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	802	43.41	2.23	12	0.35	85.00	1653.00	6950	20240819	-46.91	3090	20241210	19.42	5150	-28.35	20250108	3505	5.28	20250102	6950	-46.91	20240819	3090	19.42	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
52	20250220	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	25	2	0.68	245597270	66911	71.26	3655	3695	3645	4750	2560	3655	3670.51	0.96	11216	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	800	43.29	2.23	12	0.31	85.00	1653.00	6950	20240819	-47.05	3090	20241210	19.09	5150	-28.54	20250108	3505	4.99	20250102	6950	-47.05	20240819	3090	19.09	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
53	20250220	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	25	2	0.68	202143665	55058	58.64	3655	3695	3645	4750	2560	3655	3671.47	0.96	13459	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	800	43.29	2.23	12	0.25	85.00	1653.00	6950	20240819	-47.05	3090	20241210	19.09	5150	-28.54	20250108	3505	4.99	20250102	6950	-47.05	20240819	3090	19.09	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
54	20250220	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	15	2	0.41	192643465	52473	55.89	3655	3695	3645	4750	2560	3655	3671.29	0.96	14373	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	798	43.18	2.22	12	0.24	85.00	1653.00	6950	20240819	-47.19	3090	20241210	18.77	5150	-28.74	20250108	3505	4.71	20250102	6950	-47.19	20240819	3090	18.77	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
55	20250220	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	10	2	0.27	171105215	46622	49.65	3655	3695	3645	4750	2560	3655	3670.05	0.96	15188	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	797	43.12	2.22	12	0.21	85.00	1653.00	6950	20240819	-47.27	3090	20241210	18.61	5150	-28.83	20250108	3505	4.56	20250102	6950	-47.27	20240819	3090	18.61	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
56	20250220	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	15	2	0.41	81477580	22258	23.71	3655	3690	3645	4750	2560	3655	3660.60	0.96	751	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	798	43.18	2.22	12	0.10	85.00	1653.00	6950	20240819	-47.19	3090	20241210	18.77	5150	-28.74	20250108	3505	4.71	20250102	6950	-47.19	20240819	3090	18.77	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
57	20250220	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	20	2	0.55	11016375	3009	3.20	3655	3675	3645	4750	2560	3655	3661.14	0.96	164	3695	3675	3645	3625	3595	3685	3635	109	1095	500	2260	5	1	21741926	799	43.24	2.22	12	0.01	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.38	N	142280	500	108 억	207735	N	N	N	N
58	20250219	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	10	2	0.27	338192910	92873	135.91	3645	3665	3615	4735	2555	3645	3641.46	0.94	4325	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	795	43.00	2.21	12	0.43	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
59	20250219	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	10	2	0.27	301727790	82907	121.32	3645	3665	3615	4735	2555	3645	3639.35	0.94	377	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	795	43.00	2.21	12	0.38	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
60	20250219	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	5	2	0.14	279532530	76834	112.44	3645	3665	3615	4735	2555	3645	3638.14	0.94	-3095	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	794	42.94	2.21	12	0.35	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
61	20250219	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	15	2	0.41	247854455	68155	99.74	3645	3665	3615	4735	2555	3645	3636.63	0.94	-6725	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	796	43.06	2.21	12	0.31	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
62	20250219	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	20	2	0.55	233990420	64366	94.19	3645	3665	3615	4735	2555	3645	3635.31	0.94	-7140	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	797	43.12	2.22	12	0.30	85.00	1653.00	6950	20240819	-47.27	3090	20241210	18.61	5150	-28.83	20250108	3505	4.56	20250102	6950	-47.27	20240819	3090	18.61	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
63	20250219	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-5	5	-0.14	168487275	46438	67.96	3645	3665	3615	4735	2555	3645	3628.22	0.94	-19370	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	791	42.82	2.20	12	0.21	85.00	1653.00	6950	20240819	-47.63	3090	20241210	17.80	5150	-29.32	20250108	3505	3.85	20250102	6950	-47.63	20240819	3090	17.80	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
64	20250219	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-5	5	-0.14	120446225	33189	48.57	3645	3665	3615	4735	2555	3645	3629.10	0.94	-17695	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	791	42.82	2.20	12	0.15	85.00	1653.00	6950	20240819	-47.63	3090	20241210	17.80	5150	-29.32	20250108	3505	3.85	20250102	6950	-47.63	20240819	3090	17.80	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
65	20250219	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	0	3	0.00	24561690	6743	9.87	3645	3665	3625	4735	2555	3645	3642.55	0.94	3245	3705	3675	3650	3620	3595	3662	3607	109	1090	500	2250	5	1	21741926	792	42.88	2.21	12	0.03	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.37	N	142280	500	108 억	204697	N	N	N	N
66	20250218	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	15	2	0.41	247655515	67985	91.50	3675	3680	3625	4715	2545	3630	3642.80	1.00	-11958	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	792	42.88	2.21	12	0.31	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
67	20250218	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	15	2	0.41	241514630	66302	89.24	3675	3680	3625	4715	2545	3630	3642.64	1.00	-12019	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	792	42.88	2.21	12	0.30	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
68	20250218	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	0	3	0.00	186000475	51049	68.71	3675	3680	3625	4715	2545	3630	3643.57	1.00	-15039	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	789	42.71	2.20	12	0.23	85.00	1653.00	6950	20240819	-47.77	3090	20241210	17.48	5150	-29.51	20250108	3505	3.57	20250102	6950	-47.77	20240819	3090	17.48	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
69	20250218	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	5	2	0.14	161658495	44347	59.69	3675	3680	3625	4715	2545	3630	3645.31	1.00	-13903	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	790	42.76	2.20	12	0.20	85.00	1653.00	6950	20240819	-47.70	3090	20241210	17.64	5150	-29.42	20250108	3505	3.71	20250102	6950	-47.70	20240819	3090	17.64	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
70	20250218	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	20	2	0.55	143162290	39257	52.84	3675	3680	3625	4715	2545	3630	3646.80	1.00	-13720	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	794	42.94	2.21	12	0.18	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
71	20250218	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	20	2	0.55	127059695	34837	46.89	3675	3680	3625	4715	2545	3630	3647.26	1.00	-12680	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	794	42.94	2.21	12	0.16	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
72	20250218	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	25	2	0.69	78598565	21508	28.95	3675	3680	3635	4715	2545	3630	3654.39	1.00	-2061	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	795	43.00	2.21	12	0.10	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
73	20250218	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	10	2	0.28	25859595	7054	9.49	3675	3680	3635	4715	2545	3630	3665.95	1.00	-2083	3716	3672	3636	3592	3556	3695	3615	109	1085	500	2250	5	1	21741926	791	42.82	2.20	12	0.03	85.00	1653.00	6950	20240819	-47.63	3090	20241210	17.80	5150	-29.32	20250108	3505	3.85	20250102	6950	-47.63	20240819	3090	17.80	20241210	1.40	N	142280	500	108 억	216555	N	N	N	N
74	20250217	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	15	2	0.41	269449255	74116	58.29	3615	3680	3600	4695	2535	3615	3635.51	0.91	17918	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	789	42.71	2.20	12	0.34	85.00	1653.00	6950	20240819	-47.77	3090	20241210	17.48	5150	-29.51	20250108	3505	3.57	20250102	6950	-47.77	20240819	3090	17.48	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
75	20250217	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	20	2	0.55	259537270	71387	56.14	3615	3680	3600	4695	2535	3615	3635.64	0.91	18770	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	790	42.76	2.20	12	0.33	85.00	1653.00	6950	20240819	-47.70	3090	20241210	17.64	5150	-29.42	20250108	3505	3.71	20250102	6950	-47.70	20240819	3090	17.64	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
76	20250217	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	30	2	0.83	214578070	58990	46.39	3615	3680	3600	4695	2535	3615	3637.53	0.91	14771	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	792	42.88	2.21	12	0.27	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
77	20250217	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	25	2	0.69	193401870	53172	41.82	3615	3680	3600	4695	2535	3615	3637.29	0.91	16191	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	791	42.82	2.20	12	0.24	85.00	1653.00	6950	20240819	-47.63	3090	20241210	17.80	5150	-29.32	20250108	3505	3.85	20250102	6950	-47.63	20240819	3090	17.80	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
78	20250217	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	35	2	0.97	171193515	47078	37.02	3615	3680	3600	4695	2535	3615	3636.38	0.91	20414	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	794	42.94	2.21	12	0.22	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
79	20250217	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	20	2	0.55	134228365	36969	29.07	3615	3650	3600	4695	2535	3615	3630.84	0.91	22335	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	790	42.76	2.20	12	0.17	85.00	1653.00	6950	20240819	-47.70	3090	20241210	17.64	5150	-29.42	20250108	3505	3.71	20250102	6950	-47.70	20240819	3090	17.64	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
80	20250217	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	10	2	0.28	49723865	13707	10.78	3615	3650	3600	4695	2535	3615	3627.63	0.91	3637	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	788	42.65	2.19	12	0.06	85.00	1653.00	6950	20240819	-47.84	3090	20241210	17.31	5150	-29.61	20250108	3505	3.42	20250102	6950	-47.84	20240819	3090	17.31	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
81	20250217	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	35	2	0.97	21394755	5893	4.63	3615	3650	3610	4695	2535	3615	3630.54	0.91	2530	3735	3675	3635	3575	3535	3655	3555	109	1080	500	2240	5	1	21741926	794	42.94	2.21	12	0.03	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.40	N	142280	500	108 억	198800	N	N	N	N
82	20250214	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-30	5	-0.82	455065530	125563	204.44	3650	3695	3595	4735	2555	3645	3624.21	0.82	20611	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	786	42.53	2.19	12	0.58	85.00	1653.00	6950	20240819	-47.99	3090	20241210	16.99	5150	-29.81	20250108	3505	3.14	20250102	6950	-47.99	20240819	3090	16.99	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
83	20250214	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-35	5	-0.96	429018285	118342	192.68	3650	3695	3595	4735	2555	3645	3625.24	0.82	24399	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	785	42.47	2.18	12	0.54	85.00	1653.00	6950	20240819	-48.06	3090	20241210	16.83	5150	-29.90	20250108	3505	3.00	20250102	6950	-48.06	20240819	3090	16.83	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
84	20250214	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-10	5	-0.27	319173745	87898	143.11	3650	3695	3595	4735	2555	3645	3631.18	0.82	22651	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	790	42.76	2.20	12	0.40	85.00	1653.00	6950	20240819	-47.70	3090	20241210	17.64	5150	-29.42	20250108	3505	3.71	20250102	6950	-47.70	20240819	3090	17.64	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
85	20250214	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	10	2	0.27	301679310	83093	135.29	3650	3695	3595	4735	2555	3645	3630.62	0.82	20968	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	795	43.00	2.21	12	0.38	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
86	20250214	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	5	2	0.14	276245530	76103	123.91	3650	3695	3595	4735	2555	3645	3629.89	0.82	18065	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	794	42.94	2.21	12	0.35	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
87	20250214	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-15	5	-0.41	246714635	67974	110.67	3650	3695	3595	4735	2555	3645	3629.54	0.82	12735	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	789	42.71	2.20	12	0.31	85.00	1653.00	6950	20240819	-47.77	3090	20241210	17.48	5150	-29.51	20250108	3505	3.57	20250102	6950	-47.77	20240819	3090	17.48	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
88	20250214	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-5	5	-0.14	125991650	34566	56.28	3650	3695	3595	4735	2555	3645	3644.96	0.82	9294	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	791	42.82	2.20	12	0.16	85.00	1653.00	6950	20240819	-47.63	3090	20241210	17.80	5150	-29.32	20250108	3505	3.85	20250102	6950	-47.63	20240819	3090	17.80	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
89	20250214	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	30	2	0.82	6122840	1665	2.71	3650	3690	3650	4735	2555	3645	3677.38	0.82	1343	3708	3676	3653	3621	3598	3665	3610	109	1090	500	2250	5	1	21741926	799	43.24	2.22	12	0.01	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.41	N	142280	500	108 억	178313	N	N	N	N
90	20250213	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-10	5	-0.27	220911890	60495	80.90	3675	3685	3630	4750	2560	3655	3651.74	0.80	4215	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	792	42.88	2.21	12	0.28	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
91	20250213	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	5	2	0.14	214167550	58646	78.42	3675	3685	3630	4750	2560	3655	3651.87	0.80	4642	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	796	43.06	2.21	12	0.27	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
92	20250213	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-5	5	-0.14	199096985	54524	72.91	3675	3685	3630	4750	2560	3655	3651.55	0.80	4684	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	794	42.94	2.21	12	0.25	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
93	20250213	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	5	2	0.14	127742075	34967	46.76	3675	3685	3630	4750	2560	3655	3653.22	0.80	2597	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	796	43.06	2.21	12	0.16	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
94	20250213	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	20	2	0.55	109340920	29948	40.05	3675	3685	3630	4750	2560	3655	3651.03	0.80	2360	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	799	43.24	2.22	12	0.14	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
95	20250213	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	5	2	0.14	96653285	26492	35.43	3675	3675	3630	4750	2560	3655	3648.40	0.80	996	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	796	43.06	2.21	12	0.12	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
96	20250213	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-10	5	-0.27	49585510	13584	18.17	3675	3675	3630	4750	2560	3655	3650.29	0.80	-901	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	792	42.88	2.21	12	0.06	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
97	20250213	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-25	5	-0.68	13436680	3690	4.93	3675	3675	3630	4750	2560	3655	3641.38	0.80	1096	3725	3690	3655	3620	3585	3672	3602	109	1095	500	2260	5	1	21741926	789	42.71	2.20	12	0.02	85.00	1653.00	6950	20240819	-47.77	3090	20241210	17.48	5150	-29.51	20250108	3505	3.57	20250102	6950	-47.77	20240819	3090	17.48	20241210	1.41	N	142280	500	108 억	174286	N	N	N	N
98	20250212	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-20	5	-0.54	270901165	74123	70.32	3675	3690	3620	4775	2575	3675	3654.75	0.92	-25494	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	795	43.00	2.21	12	0.34	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
99	20250212	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	262802305	71907	68.21	3675	3690	3620	4775	2575	3675	3654.75	0.92	-24678	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	794	42.94	2.21	12	0.33	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
100	20250212	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-20	5	-0.54	234472145	64143	60.85	3675	3690	3620	4775	2575	3675	3655.46	0.92	-21803	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	795	43.00	2.21	12	0.30	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
101	20250212	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-40	5	-1.09	175817620	48120	45.65	3675	3690	3620	4775	2575	3675	3653.73	0.92	-18787	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	790	42.76	2.20	12	0.22	85.00	1653.00	6950	20240819	-47.70	3090	20241210	17.64	5150	-29.42	20250108	3505	3.71	20250102	6950	-47.70	20240819	3090	17.64	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
102	20250212	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	137059890	37481	35.56	3675	3690	3620	4775	2575	3675	3656.78	0.92	-14475	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	794	42.94	2.21	12	0.17	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
103	20250212	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-20	5	-0.54	108258265	29611	28.09	3675	3690	3620	4775	2575	3675	3656.02	0.92	-9809	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	795	43.00	2.21	12	0.14	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
104	20250212	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-20	5	-0.54	68702495	18816	17.85	3675	3690	3620	4775	2575	3675	3651.28	0.92	-3471	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	795	43.00	2.21	12	0.09	85.00	1653.00	6950	20240819	-47.41	3090	20241210	18.28	5150	-29.03	20250108	3505	4.28	20250102	6950	-47.41	20240819	3090	18.28	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
105	20250212	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-45	5	-1.22	21636200	5918	5.61	3675	3690	3630	4775	2575	3675	3656.00	0.92	-4188	3778	3726	3688	3636	3598	3707	3617	109	1100	500	2270	5	1	21741926	789	42.71	2.20	12	0.03	85.00	1653.00	6950	20240819	-47.77	3090	20241210	17.48	5150	-29.51	20250108	3505	3.57	20250102	6950	-47.77	20240819	3090	17.48	20241210	1.41	N	142280	500	108 억	199780	N	N	N	N
106	20250211	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	0	3	0.00	381796860	103707	93.60	3680	3740	3650	4775	2575	3675	3681.50	0.92	-535	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	799	43.24	2.22	12	0.48	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
107	20250211	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	5	2	0.14	370293265	100581	90.78	3680	3740	3650	4775	2575	3675	3681.54	0.92	-531	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	800	43.29	2.23	12	0.46	85.00	1653.00	6950	20240819	-47.05	3090	20241210	19.09	5150	-28.54	20250108	3505	4.99	20250102	6950	-47.05	20240819	3090	19.09	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
108	20250211	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	0	3	0.00	300333425	81643	73.69	3680	3710	3650	4775	2575	3675	3678.62	0.92	3600	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	799	43.24	2.22	12	0.38	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
109	20250211	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	15	2	0.41	259018360	70427	63.56	3680	3710	3650	4775	2575	3675	3677.83	0.92	2795	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	802	43.41	2.23	12	0.32	85.00	1653.00	6950	20240819	-46.91	3090	20241210	19.42	5150	-28.35	20250108	3505	5.28	20250102	6950	-46.91	20240819	3090	19.42	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
110	20250211	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-10	5	-0.27	192482250	52331	47.23	3680	3710	3655	4775	2575	3675	3678.17	0.92	5776	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	797	43.12	2.22	12	0.24	85.00	1653.00	6950	20240819	-47.27	3090	20241210	18.61	5150	-28.83	20250108	3505	4.56	20250102	6950	-47.27	20240819	3090	18.61	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
111	20250211	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	0	3	0.00	162839880	44248	39.94	3680	3710	3660	4775	2575	3675	3680.16	0.92	8412	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	799	43.24	2.22	12	0.20	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
112	20250211	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	5	2	0.14	102629380	27844	25.13	3680	3710	3675	4775	2575	3675	3685.87	0.92	6315	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	800	43.29	2.23	12	0.13	85.00	1653.00	6950	20240819	-47.05	3090	20241210	19.09	5150	-28.54	20250108	3505	4.99	20250102	6950	-47.05	20240819	3090	19.09	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
113	20250211	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	25	2	0.68	21242220	5751	5.19	3680	3710	3680	4775	2575	3675	3693.66	0.92	561	3778	3726	3648	3596	3518	3752	3622	109	1100	500	2270	5	1	21741926	804	43.53	2.24	12	0.03	85.00	1653.00	6950	20240819	-46.76	3090	20241210	19.74	5150	-28.16	20250108	3505	5.56	20250102	6950	-46.76	20240819	3090	19.74	20241210	1.39	N	142280	500	108 억	200315	N	N	N	N
114	20250210	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	15	2	0.41	401932775	110282	77.65	3630	3700	3570	4755	2565	3660	3644.59	0.88	8246	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	799	43.24	2.22	12	0.51	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
115	20250210	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	25	2	0.68	395038695	108403	76.33	3630	3700	3570	4755	2565	3660	3644.17	0.88	7704	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	801	43.35	2.23	12	0.50	85.00	1653.00	6950	20240819	-46.98	3090	20241210	19.26	5150	-28.45	20250108	3505	5.14	20250102	6950	-46.98	20240819	3090	19.26	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
116	20250210	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	30	2	0.82	368491995	101195	71.25	3630	3700	3570	4755	2565	3660	3641.41	0.88	7448	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	802	43.41	2.23	12	0.47	85.00	1653.00	6950	20240819	-46.91	3090	20241210	19.42	5150	-28.35	20250108	3505	5.28	20250102	6950	-46.91	20240819	3090	19.42	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
117	20250210	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	0	3	0.00	271200605	74797	52.66	3630	3690	3570	4755	2565	3660	3625.82	0.88	4318	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	796	43.06	2.21	12	0.34	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
118	20250210	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-10	5	-0.27	253367905	69908	49.22	3630	3690	3570	4755	2565	3660	3624.30	0.88	4661	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	794	42.94	2.21	12	0.32	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
119	20250210	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-10	5	-0.27	232125210	64087	45.12	3630	3690	3570	4755	2565	3660	3622.03	0.88	1774	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	794	42.94	2.21	12	0.29	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
120	20250210	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-40	5	-1.09	124441765	34470	24.27	3630	3690	3570	4755	2565	3660	3610.15	0.88	-4191	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	787	42.59	2.19	12	0.16	85.00	1653.00	6950	20240819	-47.91	3090	20241210	17.15	5150	-29.71	20250108	3505	3.28	20250102	6950	-47.91	20240819	3090	17.15	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
121	20250210	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-60	5	-1.64	42076115	11652	8.20	3630	3690	3575	4755	2565	3660	3611.06	0.88	-6084	3816	3737	3681	3602	3546	3710	3575	109	1095	500	2260	5	1	21741926	783	42.35	2.18	12	0.05	85.00	1653.00	6950	20240819	-48.20	3090	20241210	16.50	5150	-30.10	20250108	3505	2.71	20250102	6950	-48.20	20240819	3090	16.50	20241210	1.39	N	142280	500	108 억	192058	N	N	N	N
122	20250207	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-85	5	-2.27	518133640	141636	245.88	3745	3760	3625	4865	2625	3745	3658.21	0.83	12591	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	796	43.06	2.21	12	0.65	85.00	1653.00	6950	20240819	-47.34	3090	20241210	18.45	5150	-28.93	20250108	3505	4.42	20250102	6950	-47.34	20240819	3090	18.45	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
123	20250207	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-105	5	-2.80	507483360	138725	240.83	3745	3760	3625	4865	2625	3745	3658.20	0.83	13819	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	791	42.82	2.20	12	0.64	85.00	1653.00	6950	20240819	-47.63	3090	20241210	17.80	5150	-29.32	20250108	3505	3.85	20250102	6950	-47.63	20240819	3090	17.80	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
124	20250207	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-95	5	-2.54	476376945	130197	226.02	3745	3760	3625	4865	2625	3745	3658.89	0.83	13998	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	794	42.94	2.21	12	0.60	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
125	20250207	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-120	5	-3.20	398086080	108643	188.60	3745	3760	3625	4865	2625	3745	3664.17	0.83	10099	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	788	42.65	2.19	12	0.50	85.00	1653.00	6950	20240819	-47.84	3090	20241210	17.31	5150	-29.61	20250108	3505	3.42	20250102	6950	-47.84	20240819	3090	17.31	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
126	20250207	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-100	5	-2.67	296602990	80777	140.23	3745	3760	3645	4865	2625	3745	3671.87	0.83	6514	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	792	42.88	2.21	12	0.37	85.00	1653.00	6950	20240819	-47.55	3090	20241210	17.96	5150	-29.22	20250108	3505	3.99	20250102	6950	-47.55	20240819	3090	17.96	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
127	20250207	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-95	5	-2.54	254278130	69196	120.12	3745	3760	3645	4865	2625	3745	3674.75	0.83	11519	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	794	42.94	2.21	12	0.32	85.00	1653.00	6950	20240819	-47.48	3090	20241210	18.12	5150	-29.13	20250108	3505	4.14	20250102	6950	-47.48	20240819	3090	18.12	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
128	20250207	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-70	5	-1.87	106459895	28763	49.93	3745	3760	3660	4865	2625	3745	3701.28	0.83	-6952	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	799	43.24	2.22	12	0.13	85.00	1653.00	6950	20240819	-47.12	3090	20241210	18.93	5150	-28.64	20250108	3505	4.85	20250102	6950	-47.12	20240819	3090	18.93	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
129	20250207	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-25	5	-0.67	22711360	6117	10.62	3745	3760	3690	4865	2625	3745	3712.83	0.83	-4939	3801	3772	3751	3722	3701	3787	3737	109	1120	500	2320	5	1	21741926	809	43.76	2.25	12	0.03	85.00	1653.00	6950	20240819	-46.47	3090	20241210	20.39	5150	-27.77	20250108	3505	6.13	20250102	6950	-46.47	20240819	3090	20.39	20241210	1.40	N	142280	500	108 억	179467	N	N	N	N
130	20250206	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-15	5	-0.40	212711385	56721	56.58	3735	3780	3730	4885	2635	3760	3750.14	0.86	-7654	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	814	44.06	2.27	12	0.26	85.00	1653.00	6950	20240819	-46.12	3090	20241210	21.20	5150	-27.28	20250108	3505	6.85	20250102	6950	-46.12	20240819	3090	21.20	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
131	20250206	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-10	5	-0.27	183952910	49028	48.91	3735	3780	3735	4885	2635	3760	3752.00	0.86	-7420	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	815	44.12	2.27	12	0.23	85.00	1653.00	6950	20240819	-46.04	3090	20241210	21.36	5150	-27.18	20250108	3505	6.99	20250102	6950	-46.04	20240819	3090	21.36	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
132	20250206	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-10	5	-0.27	159016890	42374	42.27	3735	3780	3735	4885	2635	3760	3752.70	0.86	-4669	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	815	44.12	2.27	12	0.19	85.00	1653.00	6950	20240819	-46.04	3090	20241210	21.36	5150	-27.18	20250108	3505	6.99	20250102	6950	-46.04	20240819	3090	21.36	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
133	20250206	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-5	5	-0.13	140559180	37453	37.36	3735	3780	3735	4885	2635	3760	3752.95	0.86	-1887	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	816	44.18	2.27	12	0.17	85.00	1653.00	6950	20240819	-45.97	3090	20241210	21.52	5150	-27.09	20250108	3505	7.13	20250102	6950	-45.97	20240819	3090	21.52	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
134	20250206	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	0	3	0.00	108366020	28880	28.81	3735	3780	3735	4885	2635	3760	3752.29	0.86	484	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	817	44.24	2.27	12	0.13	85.00	1653.00	6950	20240819	-45.90	3090	20241210	21.68	5150	-26.99	20250108	3505	7.28	20250102	6950	-45.90	20240819	3090	21.68	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
135	20250206	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-5	5	-0.13	81110495	21602	21.55	3735	3780	3735	4885	2635	3760	3754.77	0.86	1844	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	816	44.18	2.27	12	0.10	85.00	1653.00	6950	20240819	-45.97	3090	20241210	21.52	5150	-27.09	20250108	3505	7.13	20250102	6950	-45.97	20240819	3090	21.52	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
136	20250206	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-5	5	-0.13	53517325	14243	14.21	3735	3780	3735	4885	2635	3760	3757.45	0.86	3785	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	816	44.18	2.27	12	0.07	85.00	1653.00	6950	20240819	-45.97	3090	20241210	21.52	5150	-27.09	20250108	3505	7.13	20250102	6950	-45.97	20240819	3090	21.52	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
137	20250206	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	0	3	0.00	18361535	4891	4.88	3735	3780	3735	4885	2635	3760	3754.15	0.86	2073	3806	3782	3736	3712	3666	3795	3725	109	1125	500	2330	5	1	21741926	817	44.24	2.27	12	0.02	85.00	1653.00	6950	20240819	-45.90	3090	20241210	21.68	5150	-26.99	20250108	3505	7.28	20250102	6950	-45.90	20240819	3090	21.68	20241210	1.63	N	142280	500	108 억	187121	N	N	N	N
138	20250205	160739	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	65	2	1.76	371513675	99724	67.33	3720	3760	3690	4800	2590	3695	3725.38	0.91	-9667	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	817	44.24	2.27	12	0.46	85.00	1653.00	6950	20240819	-45.90	3090	20241210	21.68	5150	-26.99	20250108	3505	7.28	20250102	6950	-45.90	20240819	3090	21.68	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
139	20250205	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	35	2	0.95	347860315	93425	63.08	3720	3760	3690	4800	2590	3695	3723.42	0.91	-7040	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	811	43.88	2.26	12	0.43	85.00	1653.00	6950	20240819	-46.33	3090	20241210	20.71	5150	-27.57	20250108	3505	6.42	20250102	6950	-46.33	20240819	3090	20.71	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
140	20250205	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	50	2	1.35	311787420	83785	56.57	3720	3760	3690	4800	2590	3695	3721.28	0.91	-5291	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	814	44.06	2.27	12	0.39	85.00	1653.00	6950	20240819	-46.12	3090	20241210	21.20	5150	-27.28	20250108	3505	6.85	20250102	6950	-46.12	20240819	3090	21.20	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
141	20250205	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	30	2	0.81	246114355	66178	44.68	3720	3760	3690	4800	2590	3695	3718.98	0.91	-6176	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	810	43.82	2.25	12	0.30	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	5150	-27.67	20250108	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
142	20250205	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	30	2	0.81	173670235	46834	31.62	3720	3735	3690	4800	2590	3695	3708.21	0.91	-3553	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	810	43.82	2.25	12	0.22	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	5150	-27.67	20250108	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
143	20250205	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	25	2	0.68	131559510	35505	23.97	3720	3735	3690	4800	2590	3695	3705.38	0.91	-5111	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	809	43.76	2.25	12	0.16	85.00	1653.00	6950	20240819	-46.47	3090	20241210	20.39	5150	-27.77	20250108	3505	6.13	20250102	6950	-46.47	20240819	3090	20.39	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
144	20250205	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	5	2	0.14	93286235	25160	16.99	3720	3735	3695	4800	2590	3695	3707.72	0.91	-4448	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	804	43.53	2.24	12	0.12	85.00	1653.00	6950	20240819	-46.76	3090	20241210	19.74	5150	-28.16	20250108	3505	5.56	20250102	6950	-46.76	20240819	3090	19.74	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
145	20250205	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	10	2	0.27	6483850	1745	1.18	3720	3735	3700	4800	2590	3695	3715.67	0.91	22	3841	3767	3706	3632	3571	3805	3670	109	1105	500	2290	5	1	21741926	806	43.59	2.24	12	0.01	85.00	1653.00	6950	20240819	-46.69	3090	20241210	19.90	5150	-28.06	20250108	3505	5.71	20250102	6950	-46.69	20240819	3090	19.90	20241210	1.67	N	142280	500	108 억	196788	N	N	N	N
146	20250204	160722	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	70	2	1.93	551343060	147691	110.02	3645	3780	3645	4710	2540	3625	3733.15	0.57	72969	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	803	43.47	2.24	12	0.68	85.00	1653.00	6950	20240819	-46.83	3090	20241210	19.58	5150	-28.25	20250108	3505	5.42	20250102	6950	-46.83	20240819	3090	19.58	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
147	20250204	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	95	2	2.62	529425565	141761	105.61	3645	3780	3645	4710	2540	3625	3734.63	0.57	70182	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	809	43.76	2.25	12	0.65	85.00	1653.00	6950	20240819	-46.47	3090	20241210	20.39	5150	-27.77	20250108	3505	6.13	20250102	6950	-46.47	20240819	3090	20.39	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
148	20250204	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	100	2	2.76	455957985	121942	90.84	3645	3780	3645	4710	2540	3625	3739.14	0.57	65303	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	810	43.82	2.25	12	0.56	85.00	1653.00	6950	20240819	-46.40	3090	20241210	20.55	5150	-27.67	20250108	3505	6.28	20250102	6950	-46.40	20240819	3090	20.55	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
149	20250204	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	105	2	2.90	420365970	112426	83.75	3645	3780	3645	4710	2540	3625	3739.05	0.57	63250	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	811	43.88	2.26	12	0.52	85.00	1653.00	6950	20240819	-46.33	3090	20241210	20.71	5150	-27.57	20250108	3505	6.42	20250102	6950	-46.33	20240819	3090	20.71	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
150	20250204	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	130	2	3.59	409837460	109612	81.66	3645	3780	3645	4710	2540	3625	3738.98	0.57	62446	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	816	44.18	2.27	12	0.50	85.00	1653.00	6950	20240819	-45.97	3090	20241210	21.52	5150	-27.09	20250108	3505	7.13	20250102	6950	-45.97	20240819	3090	21.52	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
151	20250204	110725	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	125	2	3.45	323831815	86735	64.61	3645	3760	3645	4710	2540	3625	3733.58	0.57	54200	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	815	44.12	2.27	12	0.40	85.00	1653.00	6950	20240819	-46.04	3090	20241210	21.36	5150	-27.18	20250108	3505	6.99	20250102	6950	-46.04	20240819	3090	21.36	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
152	20250204	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	110	2	3.03	99097840	26636	19.84	3645	3760	3645	4710	2540	3625	3720.45	0.57	11380	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	812	43.94	2.26	12	0.12	85.00	1653.00	6950	20240819	-46.26	3090	20241210	20.87	5150	-27.48	20250108	3505	6.56	20250102	6950	-46.26	20240819	3090	20.87	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N
153	20250204	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	90	2	2.48	27528445	7462	5.56	3645	3730	3645	4710	2540	3625	3689.15	0.57	195	3845	3735	3660	3550	3475	3697	3512	109	1085	500	2240	5	1	21741926	808	43.71	2.25	12	0.03	85.00	1653.00	6950	20240819	-46.55	3090	20241210	20.23	5150	-27.86	20250108	3505	5.99	20250102	6950	-46.55	20240819	3090	20.23	20241210	1.69	N	142280	500	108 억	123819	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History