KissMeData/187420/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-145	5	-3.31	522046870	122264	51.97	4380	4380	4215	5680	3065	4375	4269.87	0.36	-8989	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1232	-33.57	4.48	12	0.42	-126.00	944.00	5930	20241030	-28.67	2880	20240805	46.88	5830	-27.44	20250106	4205	0.59	20250224	5930	-28.67	20241030	2880	46.88	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
3	20250228	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-145	5	-3.31	494003735	115644	49.16	4380	4380	4215	5680	3065	4375	4271.67	0.36	-6733	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1232	-33.57	4.48	12	0.40	-126.00	944.00	5930	20241030	-28.67	2880	20240805	46.88	5830	-27.44	20250106	4205	0.59	20250224	5930	-28.67	20241030	2880	46.88	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
4	20250228	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-95	5	-2.17	357830180	83484	35.49	4380	4380	4245	5680	3065	4375	4286.11	0.36	-6522	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1247	-33.97	4.53	12	0.29	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5830	-26.59	20250106	4205	1.78	20250224	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
5	20250228	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-110	5	-2.51	305490990	71209	30.27	4380	4380	4260	5680	3065	4375	4289.94	0.36	-9068	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1243	-33.85	4.52	12	0.24	-126.00	944.00	5930	20241030	-28.08	2880	20240805	48.09	5830	-26.84	20250106	4205	1.43	20250224	5930	-28.08	20241030	2880	48.09	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
6	20250228	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-105	5	-2.40	272001085	63360	26.93	4380	4380	4260	5680	3065	4375	4292.82	0.36	-7152	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1244	-33.89	4.52	12	0.22	-126.00	944.00	5930	20241030	-27.99	2880	20240805	48.26	5830	-26.76	20250106	4205	1.55	20250224	5930	-27.99	20241030	2880	48.26	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
7	20250228	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-95	5	-2.17	219325555	51035	21.69	4380	4380	4260	5680	3065	4375	4297.40	0.36	-5948	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1247	-33.97	4.53	12	0.18	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5830	-26.59	20250106	4205	1.78	20250224	5930	-27.82	20241030	2880	48.61	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
8	20250228	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-85	5	-1.94	152715820	35475	15.08	4380	4380	4260	5680	3065	4375	4304.69	0.36	-8730	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1250	-34.05	4.54	12	0.12	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5830	-26.42	20250106	4205	2.02	20250224	5930	-27.66	20241030	2880	48.96	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
9	20250228	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-45	5	-1.03	49156360	11321	4.81	4380	4380	4295	5680	3065	4375	4341.75	0.36	-5585	4798	4586	4433	4221	4068	4692	4327	146	1305	500	3060	5	1	29135882	1262	-34.37	4.59	12	0.04	-126.00	944.00	5930	20241030	-26.98	2880	20240805	50.35	5830	-25.73	20250106	4205	2.97	20250224	5930	-26.98	20241030	2880	50.35	20240805	0.12	N	187420	500	145 억	105379	N	N	N	N
10	20250227	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	115	2	2.70	1040700440	234064	402.33	4300	4645	4280	5530	2985	4260	4446.30	0.44	-23872	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1275	-34.72	4.63	12	0.80	-126.00	944.00	5930	20241030	-26.22	2880	20240805	51.91	5830	-24.96	20250106	4205	4.04	20250224	5930	-26.22	20241030	2880	51.91	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
11	20250227	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	115	2	2.70	1024274775	230309	395.88	4300	4645	4280	5530	2985	4260	4447.39	0.44	-24996	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1275	-34.72	4.63	12	0.79	-126.00	944.00	5930	20241030	-26.22	2880	20240805	51.91	5830	-24.96	20250106	4205	4.04	20250224	5930	-26.22	20241030	2880	51.91	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
12	20250227	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	115	2	2.70	1008761180	226758	389.77	4300	4645	4280	5530	2985	4260	4448.62	0.44	-25179	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1275	-34.72	4.63	12	0.78	-126.00	944.00	5930	20241030	-26.22	2880	20240805	51.91	5830	-24.96	20250106	4205	4.04	20250224	5930	-26.22	20241030	2880	51.91	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
13	20250227	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	120	2	2.82	912990005	204842	352.10	4300	4645	4280	5530	2985	4260	4457.04	0.44	-27683	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1276	-34.76	4.64	12	0.70	-126.00	944.00	5930	20241030	-26.14	2880	20240805	52.08	5830	-24.87	20250106	4205	4.16	20250224	5930	-26.14	20241030	2880	52.08	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
14	20250227	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	125	2	2.93	857961430	192261	330.48	4300	4645	4280	5530	2985	4260	4462.48	0.44	-25864	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1278	-34.80	4.65	12	0.66	-126.00	944.00	5930	20241030	-26.05	2880	20240805	52.26	5830	-24.79	20250106	4205	4.28	20250224	5930	-26.05	20241030	2880	52.26	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
15	20250227	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	75	2	1.76	816284775	182704	314.05	4300	4645	4280	5530	2985	4260	4467.80	0.44	-29201	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1263	-34.40	4.59	12	0.63	-126.00	944.00	5930	20241030	-26.90	2880	20240805	50.52	5830	-25.64	20250106	4205	3.09	20250224	5930	-26.90	20241030	2880	50.52	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
16	20250227	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	110	2	2.58	675714720	150386	258.50	4300	4645	4280	5530	2985	4260	4493.20	0.44	-26761	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1273	-34.68	4.63	12	0.52	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4205	3.92	20250224	5930	-26.31	20241030	2880	51.74	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
17	20250227	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	65	2	1.53	3640235	844	1.45	4300	4325	4290	5530	2985	4260	4313.07	0.44	-489	4370	4315	4275	4220	4180	4342	4247	146	1270	500	2980	5	1	29135882	1260	-34.33	4.58	12	0.00	-126.00	944.00	5930	20241030	-27.07	2880	20240805	50.17	5830	-25.81	20250106	4205	2.85	20250224	5930	-27.07	20241030	2880	50.17	20240805	0.12	N	187420	500	145 억	129502	N	N	N	N
18	20250226	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-40	5	-0.93	247713550	57891	90.41	4235	4330	4235	5590	3010	4300	4279.77	0.41	11493	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1241	-33.81	4.51	12	0.20	-126.00	944.00	5930	20241030	-28.16	2880	20240805	47.92	5830	-26.93	20250106	4205	1.31	20250224	5930	-28.16	20241030	2880	47.92	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
19	20250226	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-5	5	-0.12	190311610	44432	69.39	4235	4330	4235	5590	3010	4300	4283.21	0.41	9128	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1251	-34.09	4.55	12	0.15	-126.00	944.00	5930	20241030	-27.57	2880	20240805	49.13	5830	-26.33	20250106	4205	2.14	20250224	5930	-27.57	20241030	2880	49.13	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
20	20250226	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-15	5	-0.35	181840395	42457	66.31	4235	4330	4235	5590	3010	4300	4282.93	0.41	9582	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1248	-34.01	4.54	12	0.15	-126.00	944.00	5930	20241030	-27.74	2880	20240805	48.78	5830	-26.50	20250106	4205	1.90	20250224	5930	-27.74	20241030	2880	48.78	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
21	20250226	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-10	5	-0.23	168480500	39343	61.45	4235	4330	4235	5590	3010	4300	4282.35	0.41	8897	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1250	-34.05	4.54	12	0.14	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5830	-26.42	20250106	4205	2.02	20250224	5930	-27.66	20241030	2880	48.96	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
22	20250226	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	10	2	0.23	143429955	33496	52.31	4235	4330	4235	5590	3010	4300	4282.00	0.41	8525	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1256	-34.21	4.57	12	0.11	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5830	-26.07	20250106	4205	2.50	20250224	5930	-27.32	20241030	2880	49.65	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
23	20250226	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	10	2	0.23	121219070	28335	44.25	4235	4315	4235	5590	3010	4300	4278.07	0.41	7599	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1256	-34.21	4.57	12	0.10	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5830	-26.07	20250106	4205	2.50	20250224	5930	-27.32	20241030	2880	49.65	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
24	20250226	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	10	2	0.23	97753235	22884	35.74	4235	4315	4235	5590	3010	4300	4271.68	0.41	7599	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1256	-34.21	4.57	12	0.08	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5830	-26.07	20250106	4205	2.50	20250224	5930	-27.32	20241030	2880	49.65	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
25	20250226	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-40	5	-0.93	60505625	14214	22.20	4235	4290	4235	5590	3010	4300	4256.76	0.41	8158	4376	4337	4296	4257	4216	4317	4237	146	1290	500	3010	5	1	29135882	1241	-33.81	4.51	12	0.05	-126.00	944.00	5930	20241030	-28.16	2880	20240805	47.92	5830	-26.93	20250106	4205	1.31	20250224	5930	-28.16	20241030	2880	47.92	20240805	0.12	N	187420	500	145 억	118220	N	N	N	N
26	20250225	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-40	5	-0.92	273091345	63773	65.99	4310	4335	4255	5640	3040	4340	4282.15	0.42	-4195	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1253	-34.13	4.56	12	0.22	-126.00	944.00	5930	20241030	-27.49	2880	20240805	49.31	5830	-26.24	20250106	4205	2.26	20250224	5930	-27.49	20241030	2880	49.31	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
27	20250225	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-55	5	-1.27	263821965	61612	63.76	4310	4335	4255	5640	3040	4340	4281.99	0.42	-4117	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1248	-34.01	4.54	12	0.21	-126.00	944.00	5930	20241030	-27.74	2880	20240805	48.78	5830	-26.50	20250106	4205	1.90	20250224	5930	-27.74	20241030	2880	48.78	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
28	20250225	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-40	5	-0.92	210375685	49124	50.83	4310	4335	4255	5640	3040	4340	4282.54	0.42	-3533	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1253	-34.13	4.56	12	0.17	-126.00	944.00	5930	20241030	-27.49	2880	20240805	49.31	5830	-26.24	20250106	4205	2.26	20250224	5930	-27.49	20241030	2880	49.31	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
29	20250225	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-20	5	-0.46	163113590	38118	39.44	4310	4335	4255	5640	3040	4340	4279.17	0.42	-4879	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1259	-34.29	4.58	12	0.13	-126.00	944.00	5930	20241030	-27.15	2880	20240805	50.00	5830	-25.90	20250106	4205	2.73	20250224	5930	-27.15	20241030	2880	50.00	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
30	20250225	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-25	5	-0.58	147691560	34519	35.72	4310	4335	4255	5640	3040	4340	4278.56	0.42	-4555	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1257	-34.25	4.57	12	0.12	-126.00	944.00	5930	20241030	-27.23	2880	20240805	49.83	5830	-25.99	20250106	4205	2.62	20250224	5930	-27.23	20241030	2880	49.83	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
31	20250225	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-50	5	-1.15	124007660	29005	30.01	4310	4315	4255	5640	3040	4340	4275.39	0.42	-3234	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1250	-34.05	4.54	12	0.10	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5830	-26.42	20250106	4205	2.02	20250224	5930	-27.66	20241030	2880	48.96	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
32	20250225	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-50	5	-1.15	85245345	19955	20.65	4310	4315	4255	5640	3040	4340	4271.88	0.42	2075	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1250	-34.05	4.54	12	0.07	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5830	-26.42	20250106	4205	2.02	20250224	5930	-27.66	20241030	2880	48.96	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
33	20250225	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-75	5	-1.73	15531295	3626	3.75	4310	4315	4260	5640	3040	4340	4283.31	0.42	-2175	4470	4405	4305	4240	4140	4437	4272	146	1300	500	3030	5	1	29135882	1243	-33.85	4.52	12	0.01	-126.00	944.00	5930	20241030	-28.08	2880	20240805	48.09	5830	-26.84	20250106	4205	1.43	20250224	5930	-28.08	20241030	2880	48.09	20240805	0.12	N	187420	500	145 억	122415	N	N	N	N
34	20250224	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	60	2	1.40	410629245	96117	139.62	4270	4370	4205	5560	3000	4280	4272.18	0.40	5762	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1264	-34.44	4.60	12	0.33	-126.00	944.00	5930	20241030	-26.81	2880	20240805	50.69	5830	-25.56	20250106	4205	3.21	20250224	5930	-26.81	20241030	2880	50.69	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
35	20250224	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	65	2	1.52	390171855	91404	132.78	4270	4370	4205	5560	3000	4280	4268.65	0.40	6474	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1266	-34.48	4.60	12	0.31	-126.00	944.00	5930	20241030	-26.73	2880	20240805	50.87	5830	-25.47	20250106	4205	3.33	20250224	5930	-26.73	20241030	2880	50.87	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
36	20250224	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-5	5	-0.12	250919180	59246	86.06	4270	4300	4205	5560	3000	4280	4235.21	0.40	8107	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1246	-33.93	4.53	12	0.20	-126.00	944.00	5930	20241030	-27.91	2880	20240805	48.44	5830	-26.67	20250106	4205	1.66	20250224	5930	-27.91	20241030	2880	48.44	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
37	20250224	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-25	5	-0.58	205392330	48563	70.54	4270	4280	4205	5560	3000	4280	4229.40	0.40	7629	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1240	-33.77	4.51	12	0.17	-126.00	944.00	5930	20241030	-28.25	2880	20240805	47.74	5830	-27.02	20250106	4205	1.19	20250224	5930	-28.25	20241030	2880	47.74	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
38	20250224	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-50	5	-1.17	189228425	44749	65.00	4270	4280	4205	5560	3000	4280	4228.66	0.40	6485	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1232	-33.57	4.48	12	0.15	-126.00	944.00	5930	20241030	-28.67	2880	20240805	46.88	5830	-27.44	20250106	4205	0.59	20250224	5930	-28.67	20241030	2880	46.88	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
39	20250224	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-45	5	-1.05	127948820	30205	43.88	4270	4280	4210	5560	3000	4280	4236.01	0.40	4657	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1234	-33.61	4.49	12	0.10	-126.00	944.00	5930	20241030	-28.58	2880	20240805	47.05	5830	-27.36	20250106	4210	0.59	20250224	5930	-28.58	20241030	2880	47.05	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
40	20250224	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-40	5	-0.93	87185655	20583	29.90	4270	4270	4210	5560	3000	4280	4235.81	0.40	4273	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1235	-33.65	4.49	12	0.07	-126.00	944.00	5930	20241030	-28.50	2880	20240805	47.22	5830	-27.27	20250106	4210	0.71	20250224	5930	-28.50	20241030	2880	47.22	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
41	20250224	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-35	5	-0.82	18252270	4304	6.25	4270	4270	4210	5560	3000	4280	4240.77	0.40	1448	4433	4356	4283	4206	4133	4320	4170	146	1280	500	2990	5	1	29135882	1237	-33.69	4.50	12	0.01	-126.00	944.00	5930	20241030	-28.41	2880	20240805	47.40	5830	-27.19	20250106	4210	0.83	20250224	5930	-28.41	20241030	2880	47.40	20240805	0.11	N	187420	500	145 억	116655	N	N	N	N
42	20250221	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-30	5	-0.70	292497095	68099	41.43	4310	4360	4210	5600	3020	4310	4295.19	0.39	4221	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1247	-33.97	4.53	12	0.23	-126.00	944.00	5930	20241030	-27.82	2880	20240805	48.61	5830	-26.59	20250106	4210	1.66	20250221	5930	-27.82	20241030	2880	48.61	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
43	20250221	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-20	5	-0.46	266827535	62101	37.78	4310	4360	4210	5600	3020	4310	4296.67	0.39	4272	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1250	-34.05	4.54	12	0.21	-126.00	944.00	5930	20241030	-27.66	2880	20240805	48.96	5830	-26.42	20250106	4210	1.90	20250221	5930	-27.66	20241030	2880	48.96	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
44	20250221	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-15	5	-0.35	235201830	54716	33.29	4310	4360	4210	5600	3020	4310	4298.59	0.39	3647	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1251	-34.09	4.55	12	0.19	-126.00	944.00	5930	20241030	-27.57	2880	20240805	49.13	5830	-26.33	20250106	4210	2.02	20250221	5930	-27.57	20241030	2880	49.13	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
45	20250221	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	0	3	0.00	214495300	49892	30.35	4310	4360	4210	5600	3020	4310	4299.19	0.39	3500	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1256	-34.21	4.57	12	0.17	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5830	-26.07	20250106	4210	2.38	20250221	5930	-27.32	20241030	2880	49.65	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
46	20250221	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-15	5	-0.35	189600320	44102	26.83	4310	4360	4210	5600	3020	4310	4299.13	0.39	2966	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1251	-34.09	4.55	12	0.15	-126.00	944.00	5930	20241030	-27.57	2880	20240805	49.13	5830	-26.33	20250106	4210	2.02	20250221	5930	-27.57	20241030	2880	49.13	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
47	20250221	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-5	5	-0.12	173702975	40393	24.57	4310	4360	4210	5600	3020	4310	4300.32	0.39	2159	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1254	-34.17	4.56	12	0.14	-126.00	944.00	5930	20241030	-27.40	2880	20240805	49.48	5830	-26.16	20250106	4210	2.26	20250221	5930	-27.40	20241030	2880	49.48	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
48	20250221	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	20	2	0.46	119471000	27825	16.93	4310	4360	4210	5600	3020	4310	4293.66	0.39	1416	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1262	-34.37	4.59	12	0.10	-126.00	944.00	5930	20241030	-26.98	2880	20240805	50.35	5830	-25.73	20250106	4210	2.85	20250221	5930	-26.98	20241030	2880	50.35	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
49	20250221	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	50	2	1.16	943765	217	0.13	4310	4360	4285	5600	3020	4310	4349.15	0.39	-2	4570	4440	4360	4230	4150	4400	4190	146	1290	500	3010	5	1	29135882	1270	-34.60	4.62	12	0.00	-126.00	944.00	5930	20241030	-26.48	2880	20240805	51.39	5830	-25.21	20250106	4250	2.59	20250207	5930	-26.48	20241030	2880	51.39	20240805	0.09	N	187420	500	145 억	112423	N	N	N	N
50	20250220	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-130	5	-2.93	712968470	164015	146.57	4440	4490	4280	5770	3110	4440	4346.97	0.40	-3743	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1256	-34.21	4.57	12	0.56	-126.00	944.00	5930	20241030	-27.32	2880	20240805	49.65	5830	-26.07	20250106	4250	1.41	20250207	5930	-27.32	20241030	2880	49.65	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
51	20250220	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-115	5	-2.59	691272600	158990	142.08	4440	4490	4280	5770	3110	4440	4347.90	0.40	-3237	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1260	-34.33	4.58	12	0.55	-126.00	944.00	5930	20241030	-27.07	2880	20240805	50.17	5830	-25.81	20250106	4250	1.76	20250207	5930	-27.07	20241030	2880	50.17	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
52	20250220	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-100	5	-2.25	543836715	124729	111.46	4440	4490	4295	5770	3110	4440	4360.15	0.40	-2333	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1264	-34.44	4.60	12	0.43	-126.00	944.00	5930	20241030	-26.81	2880	20240805	50.69	5830	-25.56	20250106	4250	2.12	20250207	5930	-26.81	20241030	2880	50.69	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
53	20250220	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-85	5	-1.91	359150385	82016	73.29	4440	4490	4325	5770	3110	4440	4379.03	0.40	26	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1269	-34.56	4.61	12	0.28	-126.00	944.00	5930	20241030	-26.56	2880	20240805	51.22	5830	-25.30	20250106	4250	2.47	20250207	5930	-26.56	20241030	2880	51.22	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
54	20250220	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-80	5	-1.80	287503970	65529	58.56	4440	4490	4340	5770	3110	4440	4387.43	0.40	-488	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1270	-34.60	4.62	12	0.22	-126.00	944.00	5930	20241030	-26.48	2880	20240805	51.39	5830	-25.21	20250106	4250	2.59	20250207	5930	-26.48	20241030	2880	51.39	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
55	20250220	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-55	5	-1.24	208673035	47455	42.41	4440	4490	4345	5770	3110	4440	4397.28	0.40	-3581	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1278	-34.80	4.65	12	0.16	-126.00	944.00	5930	20241030	-26.05	2880	20240805	52.26	5830	-24.79	20250106	4250	3.18	20250207	5930	-26.05	20241030	2880	52.26	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
56	20250220	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-45	5	-1.01	150193550	34071	30.45	4440	4490	4360	5770	3110	4440	4408.25	0.40	-4394	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1281	-34.88	4.66	12	0.12	-126.00	944.00	5930	20241030	-25.89	2880	20240805	52.60	5830	-24.61	20250106	4250	3.41	20250207	5930	-25.89	20241030	2880	52.60	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
57	20250220	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	20	2	0.45	20900655	4706	4.21	4440	4490	4430	5770	3110	4440	4441.28	0.40	-2492	4663	4551	4483	4371	4303	4517	4337	146	1330	500	3100	5	1	29135882	1299	-35.40	4.72	12	0.02	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5830	-23.50	20250106	4250	4.94	20250207	5930	-24.79	20241030	2880	54.86	20240805	0.08	N	187420	500	145 억	116168	N	N	N	N
58	20250219	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-100	5	-2.20	499373850	111766	91.45	4540	4595	4415	5900	3180	4540	4468.04	0.47	-21016	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1294	-35.24	4.70	12	0.38	-126.00	944.00	5930	20241030	-25.13	2880	20240805	54.17	5830	-23.84	20250106	4250	4.47	20250207	5930	-25.13	20241030	2880	54.17	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
59	20250219	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-100	5	-2.20	487950525	109193	89.34	4540	4595	4415	5900	3180	4540	4468.70	0.47	-20256	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1294	-35.24	4.70	12	0.37	-126.00	944.00	5930	20241030	-25.13	2880	20240805	54.17	5830	-23.84	20250106	4250	4.47	20250207	5930	-25.13	20241030	2880	54.17	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
60	20250219	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-75	5	-1.65	420995810	94109	77.00	4540	4595	4445	5900	3180	4540	4473.49	0.47	-16636	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1301	-35.44	4.73	12	0.32	-126.00	944.00	5930	20241030	-24.70	2880	20240805	55.03	5830	-23.41	20250106	4250	5.06	20250207	5930	-24.70	20241030	2880	55.03	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
61	20250219	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-85	5	-1.87	375724655	83950	68.69	4540	4595	4445	5900	3180	4540	4475.58	0.47	-16291	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1298	-35.36	4.72	12	0.29	-126.00	944.00	5930	20241030	-24.87	2880	20240805	54.69	5830	-23.58	20250106	4250	4.82	20250207	5930	-24.87	20241030	2880	54.69	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
62	20250219	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-55	5	-1.21	322346825	71994	58.91	4540	4595	4445	5900	3180	4540	4477.41	0.47	-11436	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1307	-35.60	4.75	12	0.25	-126.00	944.00	5930	20241030	-24.37	2880	20240805	55.73	5830	-23.07	20250106	4250	5.53	20250207	5930	-24.37	20241030	2880	55.73	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
63	20250219	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	-65	5	-1.43	246370120	55000	45.00	4540	4595	4445	5900	3180	4540	4479.46	0.47	-12628	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1304	-35.52	4.74	12	0.19	-126.00	944.00	5930	20241030	-24.54	2880	20240805	55.38	5830	-23.24	20250106	4250	5.29	20250207	5930	-24.54	20241030	2880	55.38	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
64	20250219	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-50	5	-1.10	135692965	30188	24.70	4540	4595	4465	5900	3180	4540	4494.93	0.47	-14018	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1308	-35.63	4.76	12	0.10	-126.00	944.00	5930	20241030	-24.28	2880	20240805	55.90	5830	-22.98	20250106	4250	5.65	20250207	5930	-24.28	20241030	2880	55.90	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
65	20250219	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-45	5	-0.99	20217320	4487	3.67	4540	4595	4475	5900	3180	4540	4505.75	0.47	-3681	4653	4596	4528	4471	4403	4625	4500	146	1360	500	3170	5	1	29135882	1310	-35.67	4.76	12	0.02	-126.00	944.00	5930	20241030	-24.20	2880	20240805	56.08	5830	-22.90	20250106	4250	5.76	20250207	5930	-24.20	20241030	2880	56.08	20240805	0.08	N	187420	500	145 억	135512	N	N	N	N
66	20250218	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	40	2	0.89	549147005	121829	56.05	4500	4585	4460	5850	3150	4500	4507.50	0.49	-6709	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1323	-36.03	4.81	12	0.42	-126.00	944.00	5930	20241030	-23.44	2880	20240805	57.64	5830	-22.13	20250106	4250	6.82	20250207	5930	-23.44	20241030	2880	57.64	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
67	20250218	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	35	2	0.78	530554020	117729	54.16	4500	4585	4460	5850	3150	4500	4506.57	0.49	-7523	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1321	-35.99	4.80	12	0.40	-126.00	944.00	5930	20241030	-23.52	2880	20240805	57.47	5830	-22.21	20250106	4250	6.71	20250207	5930	-23.52	20241030	2880	57.47	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
68	20250218	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	5	2	0.11	496333760	110171	50.68	4500	4585	4460	5850	3150	4500	4505.12	0.49	-9614	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1313	-35.75	4.77	12	0.38	-126.00	944.00	5930	20241030	-24.03	2880	20240805	56.42	5830	-22.73	20250106	4250	6.00	20250207	5930	-24.03	20241030	2880	56.42	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
69	20250218	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	5	2	0.11	393540875	87413	40.21	4500	4585	4460	5850	3150	4500	4502.09	0.49	-17611	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1313	-35.75	4.77	12	0.30	-126.00	944.00	5930	20241030	-24.03	2880	20240805	56.42	5830	-22.73	20250106	4250	6.00	20250207	5930	-24.03	20241030	2880	56.42	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
70	20250218	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	40	2	0.89	350965875	78010	35.89	4500	4585	4460	5850	3150	4500	4498.99	0.49	-13076	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1323	-36.03	4.81	12	0.27	-126.00	944.00	5930	20241030	-23.44	2880	20240805	57.64	5830	-22.13	20250106	4250	6.82	20250207	5930	-23.44	20241030	2880	57.64	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
71	20250218	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-5	5	-0.11	314380440	69903	32.16	4500	4585	4460	5850	3150	4500	4497.38	0.49	-11188	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1310	-35.67	4.76	12	0.24	-126.00	944.00	5930	20241030	-24.20	2880	20240805	56.08	5830	-22.90	20250106	4250	5.76	20250207	5930	-24.20	20241030	2880	56.08	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
72	20250218	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-30	5	-0.67	245011760	54376	25.01	4500	4585	4465	5850	3150	4500	4505.88	0.49	-5444	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1302	-35.48	4.74	12	0.19	-126.00	944.00	5930	20241030	-24.62	2880	20240805	55.21	5830	-23.33	20250106	4250	5.18	20250207	5930	-24.62	20241030	2880	55.21	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
73	20250218	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-20	5	-0.44	92149410	20409	9.39	4500	4585	4480	5850	3150	4500	4515.14	0.49	-898	4653	4576	4478	4401	4303	4615	4440	146	1350	500	3150	5	1	29135882	1305	-35.56	4.75	12	0.07	-126.00	944.00	5930	20241030	-24.45	2880	20240805	55.56	5830	-23.16	20250106	4250	5.41	20250207	5930	-24.45	20241030	2880	55.56	20240805	0.10	N	187420	500	145 억	141654	N	N	N	N
74	20250217	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	80	2	1.81	972001880	216328	73.04	4385	4555	4380	5740	3095	4420	4493.18	0.43	17479	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1311	-35.71	4.77	12	0.74	-126.00	944.00	5930	20241030	-24.11	2880	20240805	56.25	5830	-22.81	20250106	4250	5.88	20250207	5930	-24.11	20241030	2880	56.25	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
75	20250217	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	75	2	1.70	949460365	211314	71.34	4385	4555	4380	5740	3095	4420	4493.13	0.43	17450	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1310	-35.67	4.76	12	0.73	-126.00	944.00	5930	20241030	-24.20	2880	20240805	56.08	5830	-22.90	20250106	4250	5.76	20250207	5930	-24.20	20241030	2880	56.08	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
76	20250217	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	115	2	2.60	856023755	190433	64.29	4385	4555	4380	5740	3095	4420	4495.14	0.43	17509	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1321	-35.99	4.80	12	0.65	-126.00	944.00	5930	20241030	-23.52	2880	20240805	57.47	5830	-22.21	20250106	4250	6.71	20250207	5930	-23.52	20241030	2880	57.47	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
77	20250217	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	105	2	2.38	749670955	166960	56.37	4385	4555	4380	5740	3095	4420	4490.12	0.43	21809	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1318	-35.91	4.79	12	0.57	-126.00	944.00	5930	20241030	-23.69	2880	20240805	57.12	5830	-22.38	20250106	4250	6.47	20250207	5930	-23.69	20241030	2880	57.12	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
78	20250217	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	100	2	2.26	642706150	143339	48.39	4385	4555	4380	5740	3095	4420	4483.82	0.43	23006	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1317	-35.87	4.79	12	0.49	-126.00	944.00	5930	20241030	-23.78	2880	20240805	56.94	5830	-22.47	20250106	4250	6.35	20250207	5930	-23.78	20241030	2880	56.94	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
79	20250217	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	115	2	2.60	493871140	110429	37.28	4385	4555	4380	5740	3095	4420	4472.30	0.43	29954	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1321	-35.99	4.80	12	0.38	-126.00	944.00	5930	20241030	-23.52	2880	20240805	57.47	5830	-22.21	20250106	4250	6.71	20250207	5930	-23.52	20241030	2880	57.47	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
80	20250217	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	0	3	0.00	157019305	35551	12.00	4385	4450	4380	5740	3095	4420	4416.73	0.43	3382	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1288	-35.08	4.68	12	0.12	-126.00	944.00	5930	20241030	-25.46	2880	20240805	53.47	5830	-24.19	20250106	4250	4.00	20250207	5930	-25.46	20241030	2880	53.47	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
81	20250217	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	15	2	0.34	46537470	10562	3.57	4385	4435	4380	5740	3095	4420	4406.12	0.43	3821	4673	4546	4433	4306	4193	4610	4370	146	1320	500	3090	5	1	29135882	1292	-35.20	4.70	12	0.04	-126.00	944.00	5930	20241030	-25.21	2880	20240805	53.99	5830	-23.93	20250106	4250	4.35	20250207	5930	-25.21	20241030	2880	53.99	20240805	0.10	N	187420	500	145 억	124886	N	N	N	N
82	20250214	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	75	2	1.73	1309855205	294172	317.43	4325	4560	4320	5640	3045	4345	4452.70	0.60	-48489	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1288	-35.08	4.68	12	1.01	-126.00	944.00	5930	20241030	-25.46	2880	20240805	53.47	5830	-24.19	20250106	4250	4.00	20250207	5930	-25.46	20241030	2880	53.47	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
83	20250214	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	60	2	1.38	1249138215	280446	302.62	4325	4560	4320	5640	3045	4345	4454.13	0.60	-51508	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1283	-34.96	4.67	12	0.96	-126.00	944.00	5930	20241030	-25.72	2880	20240805	52.95	5830	-24.44	20250106	4250	3.65	20250207	5930	-25.72	20241030	2880	52.95	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
84	20250214	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	85	2	1.96	1140298205	255802	276.03	4325	4560	4320	5640	3045	4345	4457.76	0.60	-44592	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1291	-35.16	4.69	12	0.88	-126.00	944.00	5930	20241030	-25.30	2880	20240805	53.82	5830	-24.01	20250106	4250	4.24	20250207	5930	-25.30	20241030	2880	53.82	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
85	20250214	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	85	2	1.96	1068621780	239595	258.54	4325	4560	4320	5640	3045	4345	4460.14	0.60	-37466	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1291	-35.16	4.69	12	0.82	-126.00	944.00	5930	20241030	-25.30	2880	20240805	53.82	5830	-24.01	20250106	4250	4.24	20250207	5930	-25.30	20241030	2880	53.82	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
86	20250214	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	115	2	2.65	983428650	220412	237.84	4325	4560	4320	5640	3045	4345	4461.80	0.60	-44419	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1299	-35.40	4.72	12	0.76	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5830	-23.50	20250106	4250	4.94	20250207	5930	-24.79	20241030	2880	54.86	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
87	20250214	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	55	2	1.27	933189175	209094	225.63	4325	4560	4320	5640	3045	4345	4463.04	0.60	-45509	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1282	-34.92	4.66	12	0.72	-126.00	944.00	5930	20241030	-25.80	2880	20240805	52.78	5830	-24.53	20250106	4250	3.53	20250207	5930	-25.80	20241030	2880	52.78	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
88	20250214	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	105	2	2.42	623067605	138815	149.79	4325	4560	4320	5640	3045	4345	4488.53	0.60	-32373	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1297	-35.32	4.71	12	0.48	-126.00	944.00	5930	20241030	-24.96	2880	20240805	54.51	5830	-23.67	20250106	4250	4.71	20250207	5930	-24.96	20241030	2880	54.51	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
89	20250214	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	30	2	0.69	13814730	3169	3.42	4325	4395	4320	5640	3045	4345	4359.56	0.60	-354	4508	4426	4368	4286	4228	4397	4257	146	1295	500	3040	5	1	29135882	1275	-34.72	4.63	12	0.01	-126.00	944.00	5930	20241030	-26.22	2880	20240805	51.91	5830	-24.96	20250106	4250	2.94	20250207	5930	-26.22	20241030	2880	51.91	20240805	0.10	N	187420	500	145 억	173463	N	N	N	N
90	20250213	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-50	5	-1.14	403351570	92585	160.08	4450	4450	4310	5710	3080	4395	4356.56	0.64	-12279	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1266	-34.48	4.60	12	0.32	-126.00	944.00	5930	20241030	-26.73	2880	20240805	50.87	5830	-25.47	20250106	4250	2.24	20250207	5930	-26.73	20241030	2880	50.87	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
91	20250213	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-30	5	-0.68	363993540	83527	144.42	4450	4450	4310	5710	3080	4395	4357.79	0.64	-8589	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1272	-34.64	4.62	12	0.29	-126.00	944.00	5930	20241030	-26.39	2880	20240805	51.56	5830	-25.13	20250106	4250	2.71	20250207	5930	-26.39	20241030	2880	51.56	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
92	20250213	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-35	5	-0.80	302485865	69437	120.06	4450	4450	4310	5710	3080	4395	4356.26	0.64	-3267	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1270	-34.60	4.62	12	0.24	-126.00	944.00	5930	20241030	-26.48	2880	20240805	51.39	5830	-25.21	20250106	4250	2.59	20250207	5930	-26.48	20241030	2880	51.39	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
93	20250213	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-40	5	-0.91	277920485	63809	110.33	4450	4450	4310	5710	3080	4395	4355.51	0.64	157	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1269	-34.56	4.61	12	0.22	-126.00	944.00	5930	20241030	-26.56	2880	20240805	51.22	5830	-25.30	20250106	4250	2.47	20250207	5930	-26.56	20241030	2880	51.22	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
94	20250213	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-5	5	-0.11	247871320	56925	98.42	4450	4450	4310	5710	3080	4395	4354.35	0.64	2421	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1279	-34.84	4.65	12	0.20	-126.00	944.00	5930	20241030	-25.97	2880	20240805	52.43	5830	-24.70	20250106	4250	3.29	20250207	5930	-25.97	20241030	2880	52.43	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
95	20250213	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-25	5	-0.57	212923505	48944	84.62	4450	4450	4310	5710	3080	4395	4350.35	0.64	3734	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1273	-34.68	4.63	12	0.17	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4250	2.82	20250207	5930	-26.31	20241030	2880	51.74	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
96	20250213	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-35	5	-0.80	160456405	36909	63.82	4450	4450	4310	5710	3080	4395	4347.35	0.64	6195	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1270	-34.60	4.62	12	0.13	-126.00	944.00	5930	20241030	-26.48	2880	20240805	51.39	5830	-25.21	20250106	4250	2.59	20250207	5930	-26.48	20241030	2880	51.39	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
97	20250213	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-25	5	-0.57	9459980	2141	3.70	4450	4450	4370	5710	3080	4395	4418.49	0.64	-523	4498	4446	4378	4326	4258	4472	4352	146	1315	500	3070	5	1	29135882	1273	-34.68	4.63	12	0.01	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4250	2.82	20250207	5930	-26.31	20241030	2880	51.74	20240805	0.09	N	187420	500	145 억	186092	N	N	N	N
98	20250212	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-5	5	-0.11	251577870	57653	69.49	4365	4430	4310	5720	3080	4400	4363.65	0.68	-13369	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1281	-34.88	4.66	12	0.20	-126.00	944.00	5930	20241030	-25.89	2880	20240805	52.60	5830	-24.61	20250106	4250	3.41	20250207	5930	-25.89	20241030	2880	52.60	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
99	20250212	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	15	2	0.34	245267860	56216	67.76	4365	4430	4310	5720	3080	4400	4362.95	0.68	-12603	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1286	-35.04	4.68	12	0.19	-126.00	944.00	5930	20241030	-25.55	2880	20240805	53.30	5830	-24.27	20250106	4250	3.88	20250207	5930	-25.55	20241030	2880	53.30	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
100	20250212	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	10	2	0.23	201732195	46280	55.78	4365	4430	4310	5720	3080	4400	4358.95	0.68	-11769	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1285	-35.00	4.67	12	0.16	-126.00	944.00	5930	20241030	-25.63	2880	20240805	53.12	5830	-24.36	20250106	4250	3.76	20250207	5930	-25.63	20241030	2880	53.12	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
101	20250212	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-45	5	-1.02	173736855	39892	48.08	4365	4430	4310	5720	3080	4400	4355.18	0.68	-12404	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1269	-34.56	4.61	12	0.14	-126.00	944.00	5930	20241030	-26.56	2880	20240805	51.22	5830	-25.30	20250106	4250	2.47	20250207	5930	-26.56	20241030	2880	51.22	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
102	20250212	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-55	5	-1.25	139964270	32132	38.73	4365	4430	4310	5720	3080	4400	4355.92	0.68	-9101	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1266	-34.48	4.60	12	0.11	-126.00	944.00	5930	20241030	-26.73	2880	20240805	50.87	5830	-25.47	20250106	4250	2.24	20250207	5930	-26.73	20241030	2880	50.87	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
103	20250212	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-30	5	-0.68	103662700	23801	28.69	4365	4430	4310	5720	3080	4400	4355.39	0.68	-4116	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1273	-34.68	4.63	12	0.08	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4250	2.82	20250207	5930	-26.31	20241030	2880	51.74	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
104	20250212	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-40	5	-0.91	69510835	15968	19.25	4365	4430	4310	5720	3080	4400	4353.13	0.68	-4699	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1270	-34.60	4.62	12	0.05	-126.00	944.00	5930	20241030	-26.48	2880	20240805	51.39	5830	-25.21	20250106	4250	2.59	20250207	5930	-26.48	20241030	2880	51.39	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
105	20250212	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-50	5	-1.14	8789355	2008	2.42	4365	4430	4350	5720	3080	4400	4377.17	0.68	-780	4520	4460	4385	4325	4250	4490	4355	146	1320	500	3080	5	1	29135882	1267	-34.52	4.61	12	0.01	-126.00	944.00	5930	20241030	-26.64	2880	20240805	51.04	5830	-25.39	20250106	4250	2.35	20250207	5930	-26.64	20241030	2880	51.04	20240805	0.09	N	187420	500	145 억	199461	N	N	N	N
106	20250211	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	10	2	0.23	363082245	82828	48.55	4355	4445	4310	5700	3075	4390	4383.57	0.67	5680	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1282	-34.92	4.66	12	0.28	-126.00	944.00	5930	20241030	-25.80	2880	20240805	52.78	5830	-24.53	20250106	4250	3.53	20250207	5930	-25.80	20241030	2880	52.78	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
107	20250211	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	35	2	0.80	334543900	76340	44.74	4355	4445	4310	5700	3075	4390	4382.29	0.67	3301	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1289	-35.12	4.69	12	0.26	-126.00	944.00	5930	20241030	-25.38	2880	20240805	53.65	5830	-24.10	20250106	4250	4.12	20250207	5930	-25.38	20241030	2880	53.65	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
108	20250211	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	20	2	0.46	280328935	64023	37.53	4355	4445	4310	5700	3075	4390	4378.57	0.67	3760	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1285	-35.00	4.67	12	0.22	-126.00	944.00	5930	20241030	-25.63	2880	20240805	53.12	5830	-24.36	20250106	4250	3.76	20250207	5930	-25.63	20241030	2880	53.12	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
109	20250211	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	20	2	0.46	227873245	52103	30.54	4355	4425	4310	5700	3075	4390	4373.51	0.67	-98	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1285	-35.00	4.67	12	0.18	-126.00	944.00	5930	20241030	-25.63	2880	20240805	53.12	5830	-24.36	20250106	4250	3.76	20250207	5930	-25.63	20241030	2880	53.12	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
110	20250211	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-20	5	-0.46	186401630	42687	25.02	4355	4425	4310	5700	3075	4390	4366.71	0.67	-3107	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1273	-34.68	4.63	12	0.15	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4250	2.82	20250207	5930	-26.31	20241030	2880	51.74	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
111	20250211	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-20	5	-0.46	155532060	35636	20.89	4355	4425	4310	5700	3075	4390	4364.46	0.67	-2604	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1273	-34.68	4.63	12	0.12	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4250	2.82	20250207	5930	-26.31	20241030	2880	51.74	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
112	20250211	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-10	5	-0.23	92516395	21191	12.42	4355	4425	4310	5700	3075	4390	4365.83	0.67	359	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1276	-34.76	4.64	12	0.07	-126.00	944.00	5930	20241030	-26.14	2880	20240805	52.08	5830	-24.87	20250106	4250	3.06	20250207	5930	-26.14	20241030	2880	52.08	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
113	20250211	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-20	5	-0.46	26478700	6078	3.56	4355	4410	4310	5700	3075	4390	4356.48	0.67	-1023	4543	4466	4398	4321	4253	4432	4287	146	1310	500	3070	5	1	29135882	1273	-34.68	4.63	12	0.02	-126.00	944.00	5930	20241030	-26.31	2880	20240805	51.74	5830	-25.04	20250106	4250	2.82	20250207	5930	-26.31	20241030	2880	51.74	20240805	0.08	N	187420	500	145 억	193781	N	N	N	N
114	20250210	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-95	5	-2.12	747259445	170395	142.70	4450	4475	4330	5830	3140	4485	4385.45	0.64	6275	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1279	-34.84	4.65	12	0.58	-126.00	944.00	5930	20241030	-25.97	2880	20240805	52.43	5830	-24.70	20250106	4250	3.29	20250207	5930	-25.97	20241030	2880	52.43	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
115	20250210	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-110	5	-2.45	646764230	147367	123.41	4450	4475	4330	5830	3140	4485	4388.80	0.64	6725	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1275	-34.72	4.63	12	0.51	-126.00	944.00	5930	20241030	-26.22	2880	20240805	51.91	5830	-24.96	20250106	4250	2.94	20250207	5930	-26.22	20241030	2880	51.91	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
116	20250210	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-50	5	-1.11	462490310	105313	88.19	4450	4475	4330	5830	3140	4485	4391.58	0.64	281	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1292	-35.20	4.70	12	0.36	-126.00	944.00	5930	20241030	-25.21	2880	20240805	53.99	5830	-23.93	20250106	4250	4.35	20250207	5930	-25.21	20241030	2880	53.99	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
117	20250210	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-75	5	-1.67	408008540	92995	77.88	4450	4475	4330	5830	3140	4485	4387.42	0.64	-618	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1285	-35.00	4.67	12	0.32	-126.00	944.00	5930	20241030	-25.63	2880	20240805	53.12	5830	-24.36	20250106	4250	3.76	20250207	5930	-25.63	20241030	2880	53.12	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
118	20250210	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-65	5	-1.45	387214755	88277	73.93	4450	4475	4330	5830	3140	4485	4386.36	0.64	-1363	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1288	-35.08	4.68	12	0.30	-126.00	944.00	5930	20241030	-25.46	2880	20240805	53.47	5830	-24.19	20250106	4250	4.00	20250207	5930	-25.46	20241030	2880	53.47	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
119	20250210	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-70	5	-1.56	349559725	79730	66.77	4450	4475	4330	5830	3140	4485	4384.29	0.64	-1998	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1286	-35.04	4.68	12	0.27	-126.00	944.00	5930	20241030	-25.55	2880	20240805	53.30	5830	-24.27	20250106	4250	3.88	20250207	5930	-25.55	20241030	2880	53.30	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
120	20250210	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-95	5	-2.12	224676235	51594	43.21	4450	4475	4330	5830	3140	4485	4354.70	0.64	7580	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1279	-34.84	4.65	12	0.18	-126.00	944.00	5930	20241030	-25.97	2880	20240805	52.43	5830	-24.70	20250106	4250	3.29	20250207	5930	-25.97	20241030	2880	52.43	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
121	20250210	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-85	5	-1.90	24699175	5632	4.72	4450	4475	4370	5830	3140	4485	4385.51	0.64	670	4768	4626	4438	4296	4108	4532	4202	146	1345	500	3130	5	1	29135882	1282	-34.92	4.66	12	0.02	-126.00	944.00	5930	20241030	-25.80	2880	20240805	52.78	5830	-24.53	20250106	4250	3.53	20250207	5930	-25.80	20241030	2880	52.78	20240805	0.08	N	187420	500	145 억	187497	N	N	N	N
122	20250207	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-35	5	-0.77	529772385	119097	60.41	4545	4580	4250	5870	3165	4520	4448.16	0.65	-3107	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1307	-35.60	4.75	12	0.41	-126.00	944.00	5930	20241030	-24.37	2880	20240805	55.73	5830	-23.07	20250106	4250	5.53	20250207	5930	-24.37	20241030	2880	55.73	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
123	20250207	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-50	5	-1.11	506059410	113784	57.71	4545	4580	4250	5870	3165	4520	4447.54	0.65	-1275	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1302	-35.48	4.74	12	0.39	-126.00	944.00	5930	20241030	-24.62	2880	20240805	55.21	5830	-23.33	20250106	4250	5.18	20250207	5930	-24.62	20241030	2880	55.21	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
124	20250207	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-85	5	-1.88	470199755	105757	53.64	4545	4580	4250	5870	3165	4520	4446.04	0.65	1905	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1292	-35.20	4.70	12	0.36	-126.00	944.00	5930	20241030	-25.21	2880	20240805	53.99	5830	-23.93	20250106	4250	4.35	20250207	5930	-25.21	20241030	2880	53.99	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
125	20250207	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-60	5	-1.33	426796280	95988	48.69	4545	4580	4250	5870	3165	4520	4446.35	0.65	2191	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1299	-35.40	4.72	12	0.33	-126.00	944.00	5930	20241030	-24.79	2880	20240805	54.86	5830	-23.50	20250106	4250	4.94	20250207	5930	-24.79	20241030	2880	54.86	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
126	20250207	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-75	5	-1.66	357181610	80348	40.75	4545	4580	4250	5870	3165	4520	4445.43	0.65	684	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1295	-35.28	4.71	12	0.28	-126.00	944.00	5930	20241030	-25.04	2880	20240805	54.34	5830	-23.76	20250106	4250	4.59	20250207	5930	-25.04	20241030	2880	54.34	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
127	20250207	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-90	5	-1.99	311403695	70043	35.53	4545	4580	4250	5870	3165	4520	4445.89	0.65	4223	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1291	-35.16	4.69	12	0.24	-126.00	944.00	5930	20241030	-25.30	2880	20240805	53.82	5830	-24.01	20250106	4250	4.24	20250207	5930	-25.30	20241030	2880	53.82	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
128	20250207	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-75	5	-1.66	238297925	53486	27.13	4545	4580	4250	5870	3165	4520	4455.33	0.65	1774	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1295	-35.28	4.71	12	0.18	-126.00	944.00	5930	20241030	-25.04	2880	20240805	54.34	5830	-23.76	20250106	4250	4.59	20250207	5930	-25.04	20241030	2880	54.34	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
129	20250207	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-15	5	-0.33	13141025	2909	1.48	4545	4580	4495	5870	3165	4520	4517.37	0.65	-1888	4723	4621	4548	4446	4373	4585	4410	146	1350	500	3160	5	1	29135882	1313	-35.75	4.77	12	0.01	-126.00	944.00	5930	20241030	-24.03	2880	20240805	56.42	5830	-22.73	20250106	4300	4.77	20250103	5930	-24.03	20241030	2880	56.42	20240805	0.08	N	187420	500	145 억	190604	N	N	N	N
130	20250206	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-40	5	-0.88	897266475	196838	197.81	4560	4650	4475	5920	3195	4560	4558.40	0.68	-8748	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1317	-35.87	4.79	12	0.68	-126.00	944.00	5930	20241030	-23.78	2880	20240805	56.94	5830	-22.47	20250106	4300	5.12	20250103	5930	-23.78	20241030	2880	56.94	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
131	20250206	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-50	5	-1.10	799299885	175055	175.92	4560	4650	4490	5920	3195	4560	4565.99	0.68	-6066	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1314	-35.79	4.78	12	0.60	-126.00	944.00	5930	20241030	-23.95	2880	20240805	56.60	5830	-22.64	20250106	4300	4.88	20250103	5930	-23.95	20241030	2880	56.60	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
132	20250206	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-20	5	-0.44	523347295	113932	114.49	4560	4650	4540	5920	3195	4560	4593.51	0.68	5262	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1323	-36.03	4.81	12	0.39	-126.00	944.00	5930	20241030	-23.44	2880	20240805	57.64	5830	-22.13	20250106	4300	5.58	20250103	5930	-23.44	20241030	2880	57.64	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
133	20250206	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	35	2	0.77	435415040	94612	95.08	4560	4650	4540	5920	3195	4560	4602.11	0.68	7860	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1339	-36.47	4.87	12	0.32	-126.00	944.00	5930	20241030	-22.51	2880	20240805	59.55	5830	-21.18	20250106	4300	6.86	20250103	5930	-22.51	20241030	2880	59.55	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
134	20250206	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	20	2	0.44	364748735	79159	79.55	4560	4650	4540	5920	3195	4560	4607.80	0.68	13887	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1334	-36.35	4.85	12	0.27	-126.00	944.00	5930	20241030	-22.77	2880	20240805	59.03	5830	-21.44	20250106	4300	6.51	20250103	5930	-22.77	20241030	2880	59.03	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
135	20250206	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	70	2	1.54	312676460	67833	68.17	4560	4650	4540	5920	3195	4560	4609.50	0.68	12816	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1349	-36.75	4.90	12	0.23	-126.00	944.00	5930	20241030	-21.92	2880	20240805	60.76	5830	-20.58	20250106	4300	7.67	20250103	5930	-21.92	20241030	2880	60.76	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
136	20250206	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	45	2	0.99	200915380	43687	43.90	4560	4645	4540	5920	3195	4560	4598.97	0.68	4848	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1342	-36.55	4.88	12	0.15	-126.00	944.00	5930	20241030	-22.34	2880	20240805	59.90	5830	-21.01	20250106	4300	7.09	20250103	5930	-22.34	20241030	2880	59.90	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
137	20250206	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	5	2	0.11	30195650	6607	6.64	4560	4600	4545	5920	3195	4560	4570.25	0.68	984	4676	4617	4541	4482	4406	4647	4512	146	1360	500	3190	5	1	29135882	1330	-36.23	4.84	12	0.02	-126.00	944.00	5930	20241030	-23.02	2880	20240805	58.51	5830	-21.70	20250106	4300	6.16	20250103	5930	-23.02	20241030	2880	58.51	20240805	0.07	N	187420	500	145 억	199097	N	N	N	N
138	20250205	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	0	3	0.00	451366755	99389	97.10	4540	4600	4465	5920	3195	4560	4541.40	0.67	2408	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1329	-36.19	4.83	12	0.34	-126.00	944.00	5930	20241030	-23.10	2880	20240805	58.33	5830	-21.78	20250106	4300	6.05	20250103	5930	-23.10	20241030	2880	58.33	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
139	20250205	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-15	5	-0.33	426777810	93990	91.83	4540	4600	4465	5920	3195	4560	4540.67	0.67	-696	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1324	-36.07	4.81	12	0.32	-126.00	944.00	5930	20241030	-23.36	2880	20240805	57.81	5830	-22.04	20250106	4300	5.70	20250103	5930	-23.36	20241030	2880	57.81	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
140	20250205	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-10	5	-0.22	321455190	70808	69.18	4540	4600	4465	5920	3195	4560	4539.81	0.67	-3268	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1326	-36.11	4.82	12	0.24	-126.00	944.00	5930	20241030	-23.27	2880	20240805	57.99	5830	-21.96	20250106	4300	5.81	20250103	5930	-23.27	20241030	2880	57.99	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
141	20250205	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	5	2	0.11	291495670	64235	62.76	4540	4600	4465	5920	3195	4560	4537.96	0.67	-5459	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1330	-36.23	4.84	12	0.22	-126.00	944.00	5930	20241030	-23.02	2880	20240805	58.51	5830	-21.70	20250106	4300	6.16	20250103	5930	-23.02	20241030	2880	58.51	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
142	20250205	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-10	5	-0.22	269020840	59304	57.94	4540	4600	4465	5920	3195	4560	4536.30	0.67	-7669	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1326	-36.11	4.82	12	0.20	-126.00	944.00	5930	20241030	-23.27	2880	20240805	57.99	5830	-21.96	20250106	4300	5.81	20250103	5930	-23.27	20241030	2880	57.99	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
143	20250205	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-5	5	-0.11	237497960	52372	51.17	4540	4600	4465	5920	3195	4560	4534.83	0.67	-7615	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1327	-36.15	4.83	12	0.18	-126.00	944.00	5930	20241030	-23.19	2880	20240805	58.16	5830	-21.87	20250106	4300	5.93	20250103	5930	-23.19	20241030	2880	58.16	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
144	20250205	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-35	5	-0.77	162096225	35697	34.88	4540	4600	4510	5920	3195	4560	4540.89	0.67	-5197	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1318	-35.91	4.79	12	0.12	-126.00	944.00	5930	20241030	-23.69	2880	20240805	57.12	5830	-22.38	20250106	4300	5.23	20250103	5930	-23.69	20241030	2880	57.12	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
145	20250205	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	0	3	0.00	24162995	5313	5.19	4540	4600	4535	5920	3195	4560	4547.90	0.67	845	4673	4616	4573	4516	4473	4645	4545	146	1360	500	3190	5	1	29135882	1329	-36.19	4.83	12	0.02	-126.00	944.00	5930	20241030	-23.10	2880	20240805	58.33	5830	-21.78	20250106	4300	6.05	20250103	5930	-23.10	20241030	2880	58.33	20240805	0.07	N	187420	500	145 억	196642	N	N	N	N
146	20250204	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	0	3	0.00	469878655	102307	47.61	4530	4630	4530	5920	3195	4560	4592.83	0.74	-19092	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1329	-36.19	4.83	12	0.35	-126.00	944.00	5930	20241030	-23.10	2880	20240805	58.33	5830	-21.78	20250106	4300	6.05	20250103	5930	-23.10	20241030	2880	58.33	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
147	20250204	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	40	2	0.88	454412035	98929	46.04	4530	4630	4530	5920	3195	4560	4593.31	0.74	-18745	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1340	-36.51	4.87	12	0.34	-126.00	944.00	5930	20241030	-22.43	2880	20240805	59.72	5830	-21.10	20250106	4300	6.98	20250103	5930	-22.43	20241030	2880	59.72	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
148	20250204	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	15	2	0.33	411623710	89588	41.69	4530	4630	4530	5920	3195	4560	4594.63	0.74	-18935	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1333	-36.31	4.85	12	0.31	-126.00	944.00	5930	20241030	-22.85	2880	20240805	58.85	5830	-21.53	20250106	4300	6.40	20250103	5930	-22.85	20241030	2880	58.85	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
149	20250204	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	40	2	0.88	363395170	79068	36.80	4530	4630	4530	5920	3195	4560	4595.98	0.74	-15638	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1340	-36.51	4.87	12	0.27	-126.00	944.00	5930	20241030	-22.43	2880	20240805	59.72	5830	-21.10	20250106	4300	6.98	20250103	5930	-22.43	20241030	2880	59.72	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
150	20250204	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	30	2	0.66	314177735	68392	31.83	4530	4630	4530	5920	3195	4560	4593.78	0.74	-15310	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1337	-36.43	4.86	12	0.23	-126.00	944.00	5930	20241030	-22.60	2880	20240805	59.38	5830	-21.27	20250106	4300	6.74	20250103	5930	-22.60	20241030	2880	59.38	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
151	20250204	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	50	2	1.10	251255985	54733	25.47	4530	4630	4530	5920	3195	4560	4590.58	0.74	-11405	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1343	-36.59	4.88	12	0.19	-126.00	944.00	5930	20241030	-22.26	2880	20240805	60.07	5830	-20.93	20250106	4300	7.21	20250103	5930	-22.26	20241030	2880	60.07	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
152	20250204	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	40	2	0.88	138325835	30157	14.04	4530	4620	4530	5920	3195	4560	4586.86	0.74	-9158	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1340	-36.51	4.87	12	0.10	-126.00	944.00	5930	20241030	-22.43	2880	20240805	59.72	5830	-21.10	20250106	4300	6.98	20250103	5930	-22.43	20241030	2880	59.72	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N
153	20250204	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	40	2	0.88	15831555	3459	1.61	4530	4620	4530	5920	3195	4560	4576.92	0.74	-934	4763	4661	4558	4456	4353	4610	4405	146	1360	500	3190	5	1	29135882	1340	-36.51	4.87	12	0.01	-126.00	944.00	5930	20241030	-22.43	2880	20240805	59.72	5830	-21.10	20250106	4300	6.98	20250103	5930	-22.43	20241030	2880	59.72	20240805	0.07	N	187420	500	145 억	215695	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History