KissMeData/256840/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4285	-25	5	-0.58	1908375840	439411	105.45	4305	4490	4260	5600	3020	4310	4343.09	3.53	-21834	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2931	11.34	1.37	12	0.64	378.00	3132.00	9410	20240321	-54.46	3575	20241209	19.86	5000	-14.30	20250103	4100	4.51	20250102	9410	-54.46	20240321	3575	19.86	20241209	2.11	N	256840	100	68 억	2411932	N	N	1	N	N
3	20250228	151129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4285	-25	5	-0.58	1802828625	414786	99.54	4305	4490	4260	5600	3020	4310	4346.42	3.53	-22679	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2931	11.34	1.37	12	0.61	378.00	3132.00	9410	20240321	-54.46	3575	20241209	19.86	5000	-14.30	20250103	4100	4.51	20250102	9410	-54.46	20240321	3575	19.86	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
4	20250228	141130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4295	-15	5	-0.35	1617745630	371594	89.18	4305	4490	4260	5600	3020	4310	4353.54	3.53	-12521	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2938	11.36	1.37	12	0.54	378.00	3132.00	9410	20240321	-54.36	3575	20241209	20.14	5000	-14.10	20250103	4100	4.76	20250102	9410	-54.36	20240321	3575	20.14	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
5	20250228	131123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4325	15	2	0.35	1499734170	344168	82.59	4305	4490	4260	5600	3020	4310	4357.58	3.53	-9457	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2958	11.44	1.38	12	0.50	378.00	3132.00	9410	20240321	-54.04	3575	20241209	20.98	5000	-13.50	20250103	4100	5.49	20250102	9410	-54.04	20240321	3575	20.98	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
6	20250228	121119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4320	10	2	0.23	1354566155	310606	74.54	4305	4490	4260	5600	3020	4310	4361.06	3.53	-7865	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2955	11.43	1.38	12	0.45	378.00	3132.00	9410	20240321	-54.09	3575	20241209	20.84	5000	-13.60	20250103	4100	5.37	20250102	9410	-54.09	20240321	3575	20.84	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
7	20250228	111121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	55	2	1.28	1105648700	253434	60.82	4305	4490	4260	5600	3020	4310	4362.69	3.53	-1650	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2985	11.55	1.39	12	0.37	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
8	20250228	101120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4420	110	2	2.55	872212845	200191	48.04	4305	4490	4260	5600	3020	4310	4356.93	3.53	-3335	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	3023	11.69	1.41	12	0.29	378.00	3132.00	9410	20240321	-53.03	3575	20241209	23.64	5000	-11.60	20250103	4100	7.80	20250102	9410	-53.03	20240321	3575	23.64	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
9	20250228	091124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	-20	5	-0.46	80921280	18867	4.53	4305	4305	4265	5600	3020	4310	4288.92	3.53	-13423	4486	4397	4351	4262	4216	4375	4240	68	1290	100	3100	5	1	68394886	2934	11.35	1.37	12	0.03	378.00	3132.00	9410	20240321	-54.41	3575	20241209	20.00	5000	-14.20	20250103	4100	4.63	20250102	9410	-54.41	20240321	3575	20.00	20241209	2.11	N	256840	100	68 억	2411932	N	N	642	N	N
10	20250227	161111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4310	-120	5	-2.71	1764888140	405485	106.22	4430	4440	4305	5750	3105	4430	4352.56	3.77	-148273	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2927	11.40	1.38	12	0.60	378.00	3132.00	9410	20240321	-54.20	3575	20241209	20.56	5000	-13.80	20250103	4100	5.12	20250102	9410	-54.20	20240321	3575	20.56	20241209	2.05	N	256840	100	67 억	2558499	N	N	642	N	N
11	20250227	151113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4310	-120	5	-2.71	1671662995	383854	100.55	4430	4440	4305	5750	3105	4430	4354.87	3.77	-145722	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2927	11.40	1.38	12	0.57	378.00	3132.00	9410	20240321	-54.20	3575	20241209	20.56	5000	-13.80	20250103	4100	5.12	20250102	9410	-54.20	20240321	3575	20.56	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
12	20250227	141114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4335	-95	5	-2.14	1248104030	285780	74.86	4430	4440	4335	5750	3105	4430	4367.27	3.77	-120423	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2944	11.47	1.38	12	0.42	378.00	3132.00	9410	20240321	-53.93	3575	20241209	21.26	5000	-13.30	20250103	4100	5.73	20250102	9410	-53.93	20240321	3575	21.26	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
13	20250227	131112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	-65	5	-1.47	1091272000	249734	65.42	4430	4440	4340	5750	3105	4430	4369.64	3.77	-102570	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2964	11.55	1.39	12	0.37	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
14	20250227	121109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	-80	5	-1.81	864629180	197675	51.78	4430	4440	4345	5750	3105	4430	4373.88	3.77	-83500	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2954	11.51	1.39	12	0.29	378.00	3132.00	9410	20240321	-53.77	3575	20241209	21.68	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
15	20250227	111118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-70	5	-1.58	629314625	143616	37.62	4430	4440	4355	5750	3105	4430	4381.79	3.77	-54693	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2961	11.53	1.39	12	0.21	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
16	20250227	101147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-70	5	-1.58	455162025	103735	27.17	4430	4440	4360	5750	3105	4430	4387.57	3.77	-33437	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	2961	11.53	1.39	12	0.15	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
17	20250227	091157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4420	-10	5	-0.23	71406245	16162	4.23	4430	4440	4400	5750	3105	4430	4417.85	3.77	1277	4500	4465	4400	4365	4300	4482	4382	68	1320	100	3180	5	1	67912443	3002	11.69	1.41	12	0.02	378.00	3132.00	9410	20240321	-53.03	3575	20241209	23.64	5000	-11.60	20250103	4100	7.80	20250102	9410	-53.03	20240321	3575	23.64	20241209	2.05	N	256840	100	67 억	2558499	N	N	206	N	N
18	20250226	161111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	40	2	0.91	1672451285	380458	126.95	4350	4435	4335	5700	3075	4390	4395.79	3.70	47191	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	3009	11.72	1.41	12	0.56	378.00	3132.00	9410	20240321	-52.92	3575	20241209	23.92	5000	-11.40	20250103	4100	8.05	20250102	9410	-52.92	20240321	3575	23.92	20241209	2.06	N	256840	100	67 억	2512175	N	N	206	N	N
19	20250226	151117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4420	30	2	0.68	1550649635	352944	117.77	4350	4435	4335	5700	3075	4390	4393.48	3.70	42583	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	3002	11.69	1.41	12	0.52	378.00	3132.00	9410	20240321	-53.03	3575	20241209	23.64	5000	-11.60	20250103	4100	7.80	20250102	9410	-53.03	20240321	3575	23.64	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
20	20250226	141114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	5	2	0.11	1296679540	295359	98.55	4350	4435	4335	5700	3075	4390	4390.18	3.70	4155	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	2985	11.63	1.40	12	0.43	378.00	3132.00	9410	20240321	-53.29	3575	20241209	22.94	5000	-12.10	20250103	4100	7.20	20250102	9410	-53.29	20240321	3575	22.94	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
21	20250226	131112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4420	30	2	0.68	1198599765	273117	91.13	4350	4435	4335	5700	3075	4390	4388.59	3.70	-1393	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	3002	11.69	1.41	12	0.40	378.00	3132.00	9410	20240321	-53.03	3575	20241209	23.64	5000	-11.60	20250103	4100	7.80	20250102	9410	-53.03	20240321	3575	23.64	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
22	20250226	121112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	-10	5	-0.23	988326575	225230	75.15	4350	4435	4335	5700	3075	4390	4388.07	3.70	-15663	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	2975	11.59	1.40	12	0.33	378.00	3132.00	9410	20240321	-53.45	3575	20241209	22.52	5000	-12.40	20250103	4100	6.83	20250102	9410	-53.45	20240321	3575	22.52	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
23	20250226	111111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	20	2	0.46	726922535	165845	55.34	4350	4435	4335	5700	3075	4390	4383.11	3.70	15979	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	2995	11.67	1.41	12	0.24	378.00	3132.00	9410	20240321	-53.13	3575	20241209	23.36	5000	-11.80	20250103	4100	7.56	20250102	9410	-53.13	20240321	3575	23.36	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
24	20250226	101108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	0	3	0.00	492613230	112801	37.64	4350	4405	4335	5700	3075	4390	4366.93	3.70	-7792	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	2981	11.61	1.40	12	0.17	378.00	3132.00	9410	20240321	-53.35	3575	20241209	22.80	5000	-12.20	20250103	4100	7.07	20250102	9410	-53.35	20240321	3575	22.80	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
25	20250226	091119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	-5	5	-0.11	190965290	43817	14.62	4350	4395	4335	5700	3075	4390	4357.63	3.70	-973	4493	4441	4393	4341	4293	4417	4317	68	1310	100	3160	5	1	67912443	2978	11.60	1.40	12	0.06	378.00	3132.00	9410	20240321	-53.40	3575	20241209	22.66	5000	-12.30	20250103	4100	6.95	20250102	9410	-53.40	20240321	3575	22.66	20241209	2.06	N	256840	100	67 억	2512175	N	N	0	N	N
26	20250225	161103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	-60	5	-1.35	1301905800	296942	44.01	4445	4445	4345	5780	3115	4450	4384.31	3.74	-25661	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2981	11.61	1.40	12	0.44	378.00	3132.00	9410	20240321	-53.35	3575	20241209	22.80	5000	-12.20	20250103	4100	7.07	20250102	9410	-53.35	20240321	3575	22.80	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
27	20250225	151103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	-65	5	-1.46	1212601655	276603	40.99	4445	4445	4345	5780	3115	4450	4383.84	3.74	-33477	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2978	11.60	1.40	12	0.41	378.00	3132.00	9410	20240321	-53.40	3575	20241209	22.66	5000	-12.30	20250103	4100	6.95	20250102	9410	-53.40	20240321	3575	22.66	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
28	20250225	141102	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	-65	5	-1.46	1049800865	239436	35.49	4445	4445	4345	5780	3115	4450	4384.40	3.74	-25362	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2978	11.60	1.40	12	0.35	378.00	3132.00	9410	20240321	-53.40	3575	20241209	22.66	5000	-12.30	20250103	4100	6.95	20250102	9410	-53.40	20240321	3575	22.66	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
29	20250225	131108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	-55	5	-1.24	984028890	224464	33.27	4445	4445	4345	5780	3115	4450	4383.82	3.74	-24596	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2985	11.63	1.40	12	0.33	378.00	3132.00	9410	20240321	-53.29	3575	20241209	22.94	5000	-12.10	20250103	4100	7.20	20250102	9410	-53.29	20240321	3575	22.94	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
30	20250225	121105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	-65	5	-1.46	875473870	199696	29.60	4445	4445	4345	5780	3115	4450	4383.94	3.74	-23888	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2978	11.60	1.40	12	0.29	378.00	3132.00	9410	20240321	-53.40	3575	20241209	22.66	5000	-12.30	20250103	4100	6.95	20250102	9410	-53.40	20240321	3575	22.66	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
31	20250225	111103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	-40	5	-0.90	798013985	182081	26.99	4445	4445	4345	5780	3115	4450	4382.64	3.74	-22690	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2995	11.67	1.41	12	0.27	378.00	3132.00	9410	20240321	-53.13	3575	20241209	23.36	5000	-11.80	20250103	4100	7.56	20250102	9410	-53.13	20240321	3575	23.36	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
32	20250225	101101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	-60	5	-1.35	692247150	158045	23.42	4445	4445	4345	5780	3115	4450	4379.94	3.74	-31877	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2981	11.61	1.40	12	0.23	378.00	3132.00	9410	20240321	-53.35	3575	20241209	22.80	5000	-12.20	20250103	4100	7.07	20250102	9410	-53.35	20240321	3575	22.80	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
33	20250225	091108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	-85	5	-1.91	447046155	101972	15.11	4445	4445	4350	5780	3115	4450	4383.83	3.74	-24776	4623	4536	4433	4346	4243	4580	4390	68	1330	100	3200	5	1	67912443	2964	11.55	1.39	12	0.15	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	2.05	N	256840	100	67 억	2538595	N	N	5	N	N
34	20250224	161054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	110	2	2.53	2979996095	669626	276.72	4340	4520	4330	5640	3040	4340	4450.66	3.66	54347	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3022	11.77	1.42	12	0.99	378.00	3132.00	9410	20240321	-52.71	3575	20241209	24.48	5000	-11.00	20250103	4100	8.54	20250102	9410	-52.71	20240321	3575	24.48	20241209	2.06	N	256840	100	67 억	2484342	N	N	5	N	N
35	20250224	151054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	110	2	2.53	2880851875	647330	267.51	4340	4520	4330	5640	3040	4340	4450.79	3.66	52794	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3022	11.77	1.42	12	0.95	378.00	3132.00	9410	20240321	-52.71	3575	20241209	24.48	5000	-11.00	20250103	4100	8.54	20250102	9410	-52.71	20240321	3575	24.48	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
36	20250224	141052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	125	2	2.88	2551895915	573305	236.92	4340	4520	4330	5640	3040	4340	4451.69	3.66	31840	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3032	11.81	1.43	12	0.84	378.00	3132.00	9410	20240321	-52.55	3575	20241209	24.90	5000	-10.70	20250103	4100	8.90	20250102	9410	-52.55	20240321	3575	24.90	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
37	20250224	131055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	130	2	3.00	2384789975	535873	221.45	4340	4520	4330	5640	3040	4340	4450.81	3.66	46425	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3036	11.83	1.43	12	0.79	378.00	3132.00	9410	20240321	-52.50	3575	20241209	25.03	5000	-10.60	20250103	4100	9.02	20250102	9410	-52.50	20240321	3575	25.03	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
38	20250224	121051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4455	115	2	2.65	2192191450	492720	203.62	4340	4520	4330	5640	3040	4340	4449.72	3.66	41424	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3025	11.79	1.42	12	0.73	378.00	3132.00	9410	20240321	-52.66	3575	20241209	24.62	5000	-10.90	20250103	4100	8.66	20250102	9410	-52.66	20240321	3575	24.62	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
39	20250224	111049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4460	120	2	2.76	2066100665	464407	191.92	4340	4520	4330	5640	3040	4340	4449.49	3.66	45812	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3029	11.80	1.42	12	0.68	378.00	3132.00	9410	20240321	-52.60	3575	20241209	24.76	5000	-10.80	20250103	4100	8.78	20250102	9410	-52.60	20240321	3575	24.76	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
40	20250224	101048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4460	120	2	2.76	1765524055	397064	164.09	4340	4520	4330	5640	3040	4340	4447.13	3.66	44073	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	3029	11.80	1.42	12	0.58	378.00	3132.00	9410	20240321	-52.60	3575	20241209	24.76	5000	-10.80	20250103	4100	8.78	20250102	9410	-52.60	20240321	3575	24.76	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
41	20250224	091056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	15	2	0.35	171434495	39426	16.29	4340	4380	4330	5640	3040	4340	4348.82	3.66	-7120	4413	4376	4338	4301	4263	4357	4282	68	1300	100	3120	5	1	67912443	2958	11.52	1.39	12	0.06	378.00	3132.00	9410	20240321	-53.72	3575	20241209	21.82	5000	-12.90	20250103	4100	6.22	20250102	9410	-53.72	20240321	3575	21.82	20241209	2.06	N	256840	100	67 억	2484342	N	N	911	N	N
42	20250221	161046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4340	-10	5	-0.23	1033376075	237478	60.79	4350	4375	4300	5650	3045	4350	4351.46	3.63	17811	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2947	11.48	1.39	12	0.35	378.00	3132.00	9410	20240321	-53.88	3575	20241209	21.40	5000	-13.20	20250103	4100	5.85	20250102	9410	-53.88	20240321	3575	21.40	20241209	2.00	N	256840	100	67 억	2466505	N	N	911	N	N
43	20250221	151050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	5	2	0.11	954556885	219331	56.14	4350	4375	4300	5650	3045	4350	4352.13	3.63	16606	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2958	11.52	1.39	12	0.32	378.00	3132.00	9410	20240321	-53.72	3575	20241209	21.82	5000	-12.90	20250103	4100	6.22	20250102	9410	-53.72	20240321	3575	21.82	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
44	20250221	141050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	0	3	0.00	811107680	186352	47.70	4350	4375	4300	5650	3045	4350	4352.56	3.63	12655	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2954	11.51	1.39	12	0.27	378.00	3132.00	9410	20240321	-53.77	3575	20241209	21.68	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
45	20250221	131049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	10	2	0.23	693228690	159261	40.77	4350	4375	4300	5650	3045	4350	4352.78	3.63	11797	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2961	11.53	1.39	12	0.23	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
46	20250221	121050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	0	3	0.00	632269130	145273	37.19	4350	4375	4300	5650	3045	4350	4352.28	3.63	11638	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2954	11.51	1.39	12	0.21	378.00	3132.00	9410	20240321	-53.77	3575	20241209	21.68	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
47	20250221	111045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	0	3	0.00	457045925	105014	26.88	4350	4375	4300	5650	3045	4350	4352.24	3.63	27118	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2954	11.51	1.39	12	0.15	378.00	3132.00	9410	20240321	-53.77	3575	20241209	21.68	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
48	20250221	101048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	25	2	0.57	318216105	73185	18.73	4350	4375	4300	5650	3045	4350	4348.11	3.63	16331	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2971	11.57	1.40	12	0.11	378.00	3132.00	9410	20240321	-53.51	3575	20241209	22.38	5000	-12.50	20250103	4100	6.71	20250102	9410	-53.51	20240321	3575	22.38	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
49	20250221	091051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	10	2	0.23	112706185	25945	6.64	4350	4375	4300	5650	3045	4350	4344.04	3.63	-2346	4456	4402	4366	4312	4276	4385	4295	68	1300	100	3130	5	1	67912443	2961	11.53	1.39	12	0.04	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.00	N	256840	100	67 억	2466505	N	N	883	N	N
50	20250220	161042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	-30	5	-0.68	1699083630	388101	109.57	4380	4420	4330	5690	3070	4380	4377.98	3.54	59507	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2954	11.51	1.39	12	0.57	378.00	3132.00	9410	20240321	-53.77	3575	20241209	21.68	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.03	N	256840	100	67 억	2406286	N	N	883	N	N
51	20250220	151045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	-15	5	-0.34	1607738990	367115	103.65	4380	4420	4330	5690	3070	4380	4379.39	3.54	61364	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2964	11.55	1.39	12	0.54	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
52	20250220	141046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	0	3	0.00	1347035955	307329	86.77	4380	4420	4330	5690	3070	4380	4383.04	3.54	32680	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2975	11.59	1.40	12	0.45	378.00	3132.00	9410	20240321	-53.45	3575	20241209	22.52	5000	-12.40	20250103	4100	6.83	20250102	9410	-53.45	20240321	3575	22.52	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
53	20250220	131042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	15	2	0.34	1107320780	252594	71.31	4380	4420	4330	5690	3070	4380	4383.80	3.54	41578	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2985	11.63	1.40	12	0.37	378.00	3132.00	9410	20240321	-53.29	3575	20241209	22.94	5000	-12.10	20250103	4100	7.20	20250102	9410	-53.29	20240321	3575	22.94	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
54	20250220	121044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4405	25	2	0.57	1000295325	228250	64.44	4380	4420	4330	5690	3070	4380	4382.45	3.54	40725	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2992	11.65	1.41	12	0.34	378.00	3132.00	9410	20240321	-53.19	3575	20241209	23.22	5000	-11.90	20250103	4100	7.44	20250102	9410	-53.19	20240321	3575	23.22	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
55	20250220	111043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4400	20	2	0.46	868173110	198206	55.96	4380	4420	4330	5690	3070	4380	4380.16	3.54	36189	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2988	11.64	1.40	12	0.29	378.00	3132.00	9410	20240321	-53.24	3575	20241209	23.08	5000	-12.00	20250103	4100	7.32	20250102	9410	-53.24	20240321	3575	23.08	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
56	20250220	101043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4345	-35	5	-0.80	430008000	98428	27.79	4380	4415	4330	5690	3070	4380	4368.76	3.54	6904	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2951	11.49	1.39	12	0.14	378.00	3132.00	9410	20240321	-53.83	3575	20241209	21.54	5000	-13.10	20250103	4100	5.98	20250102	9410	-53.83	20240321	3575	21.54	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
57	20250220	091047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	0	3	0.00	86840590	19901	5.62	4380	4385	4350	5690	3070	4380	4363.63	3.54	8026	4470	4425	4395	4350	4320	4410	4335	68	1310	100	3150	5	1	67912443	2975	11.59	1.40	12	0.03	378.00	3132.00	9410	20240321	-53.45	3575	20241209	22.52	5000	-12.40	20250103	4100	6.83	20250102	9410	-53.45	20240321	3575	22.52	20241209	2.03	N	256840	100	67 억	2406286	N	N	1112	N	N
58	20250219	161039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	0	3	0.00	1541532795	351432	126.19	4410	4440	4365	5690	3070	4380	4386.44	3.54	5377	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2975	11.59	1.40	12	0.52	378.00	3132.00	9410	20240321	-53.45	3575	20241209	22.52	5000	-12.40	20250103	4100	6.83	20250102	9410	-53.45	20240321	3575	22.52	20241209	2.04	N	256840	100	67 억	2401348	N	N	1112	N	N
59	20250219	151042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	5	2	0.11	1491407325	339978	122.08	4410	4440	4365	5690	3070	4380	4386.78	3.54	6052	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2978	11.60	1.40	12	0.50	378.00	3132.00	9410	20240321	-53.40	3575	20241209	22.66	5000	-12.30	20250103	4100	6.95	20250102	9410	-53.40	20240321	3575	22.66	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
60	20250219	141038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	-5	5	-0.11	1188976415	270842	97.25	4410	4440	4365	5690	3070	4380	4389.93	3.54	-9068	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2971	11.57	1.40	12	0.40	378.00	3132.00	9410	20240321	-53.51	3575	20241209	22.38	5000	-12.50	20250103	4100	6.71	20250102	9410	-53.51	20240321	3575	22.38	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
61	20250219	131039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	5	2	0.11	973441840	221678	79.60	4410	4440	4365	5690	3070	4380	4391.24	3.54	8768	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2978	11.60	1.40	12	0.33	378.00	3132.00	9410	20240321	-53.40	3575	20241209	22.66	5000	-12.30	20250103	4100	6.95	20250102	9410	-53.40	20240321	3575	22.66	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
62	20250219	121039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	10	2	0.23	868462045	197708	70.99	4410	4440	4365	5690	3070	4380	4392.65	3.54	11431	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2981	11.61	1.40	12	0.29	378.00	3132.00	9410	20240321	-53.35	3575	20241209	22.80	5000	-12.20	20250103	4100	7.07	20250102	9410	-53.35	20240321	3575	22.80	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
63	20250219	111040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	-5	5	-0.11	731679630	166474	59.78	4410	4440	4365	5690	3070	4380	4395.16	3.54	10418	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2971	11.57	1.40	12	0.25	378.00	3132.00	9410	20240321	-53.51	3575	20241209	22.38	5000	-12.50	20250103	4100	6.71	20250102	9410	-53.51	20240321	3575	22.38	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
64	20250219	101040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4400	20	2	0.46	566532700	128781	46.24	4410	4440	4365	5690	3070	4380	4399.19	3.54	13271	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2988	11.64	1.40	12	0.19	378.00	3132.00	9410	20240321	-53.24	3575	20241209	23.08	5000	-12.00	20250103	4100	7.32	20250102	9410	-53.24	20240321	3575	23.08	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
65	20250219	091041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	30	2	0.68	178497300	40397	14.51	4410	4440	4395	5690	3070	4380	4418.58	3.54	4779	4423	4401	4363	4341	4303	4412	4352	68	1310	100	3150	5	1	67912443	2995	11.67	1.41	12	0.06	378.00	3132.00	9410	20240321	-53.13	3575	20241209	23.36	5000	-11.80	20250103	4100	7.56	20250102	9410	-53.13	20240321	3575	23.36	20241209	2.04	N	256840	100	67 억	2401348	N	N	46	N	N
66	20250218	161036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	15	2	0.34	1201985165	275861	96.66	4340	4385	4325	5670	3060	4365	4357.20	3.46	53368	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2975	11.59	1.40	12	0.41	378.00	3132.00	9410	20240321	-53.45	3575	20241209	22.52	5000	-12.40	20250103	4100	6.83	20250102	9410	-53.45	20240321	3575	22.52	20241209	2.00	N	256840	100	67 억	2347882	N	N	46	N	N
67	20250218	151038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	10	2	0.23	1114755435	255937	89.68	4340	4385	4325	5670	3060	4365	4355.59	3.46	54606	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2971	11.57	1.40	12	0.38	378.00	3132.00	9410	20240321	-53.51	3575	20241209	22.38	5000	-12.50	20250103	4100	6.71	20250102	9410	-53.51	20240321	3575	22.38	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
68	20250218	141038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	-10	5	-0.23	781610035	179666	62.95	4340	4385	4325	5670	3060	4365	4350.35	3.46	295	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2958	11.52	1.39	12	0.26	378.00	3132.00	9410	20240321	-53.72	3575	20241209	21.82	5000	-12.90	20250103	4100	6.22	20250102	9410	-53.72	20240321	3575	21.82	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
69	20250218	131035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-5	5	-0.11	669094980	153835	53.90	4340	4385	4325	5670	3060	4365	4349.43	3.46	-6850	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2961	11.53	1.39	12	0.23	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
70	20250218	121038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-5	5	-0.11	580376630	133498	46.78	4340	4385	4325	5670	3060	4365	4347.46	3.46	-8050	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2961	11.53	1.39	12	0.20	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
71	20250218	111035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4335	-30	5	-0.69	470885735	108282	37.94	4340	4385	4325	5670	3060	4365	4348.70	3.46	-5786	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2944	11.47	1.38	12	0.16	378.00	3132.00	9410	20240321	-53.93	3575	20241209	21.26	5000	-13.30	20250103	4100	5.73	20250102	9410	-53.93	20240321	3575	21.26	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
72	20250218	101035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	0	3	0.00	327447930	75228	26.36	4340	4385	4330	5670	3060	4365	4352.74	3.46	-4892	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2964	11.55	1.39	12	0.11	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
73	20250218	091039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4335	-30	5	-0.69	121871215	28042	9.83	4340	4375	4330	5670	3060	4365	4346.02	3.46	-3199	4428	4396	4333	4301	4238	4412	4317	68	1305	100	3140	5	1	67912443	2944	11.47	1.38	12	0.04	378.00	3132.00	9410	20240321	-53.93	3575	20241209	21.26	5000	-13.30	20250103	4100	5.73	20250102	9410	-53.93	20240321	3575	21.26	20241209	2.00	N	256840	100	67 억	2347882	N	N	1316	N	N
74	20250217	161035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	85	2	1.99	1219280700	282343	55.83	4280	4365	4270	5560	3000	4280	4318.41	3.35	70481	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2964	11.55	1.39	12	0.42	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	1.99	N	256840	100	67 억	2271877	N	N	1316	N	N
75	20250217	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	70	2	1.64	1124211195	260535	51.51	4280	4355	4270	5560	3000	4280	4315.01	3.35	70892	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2954	11.51	1.39	12	0.38	378.00	3132.00	9410	20240321	-53.77	3575	20241209	21.68	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
76	20250217	141032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4325	45	2	1.05	965816750	224018	44.29	4280	4350	4270	5560	3000	4280	4311.34	3.35	58361	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2937	11.44	1.38	12	0.33	378.00	3132.00	9410	20240321	-54.04	3575	20241209	20.98	5000	-13.50	20250103	4100	5.49	20250102	9410	-54.04	20240321	3575	20.98	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
77	20250217	131037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4330	50	2	1.17	875000065	202998	40.14	4280	4350	4270	5560	3000	4280	4310.39	3.35	54673	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2941	11.46	1.38	12	0.30	378.00	3132.00	9410	20240321	-53.99	3575	20241209	21.12	5000	-13.40	20250103	4100	5.61	20250102	9410	-53.99	20240321	3575	21.12	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
78	20250217	121036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4340	60	2	1.40	792512700	183993	36.38	4280	4345	4270	5560	3000	4280	4307.30	3.35	53658	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2947	11.48	1.39	12	0.27	378.00	3132.00	9410	20240321	-53.88	3575	20241209	21.40	5000	-13.20	20250103	4100	5.85	20250102	9410	-53.88	20240321	3575	21.40	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
79	20250217	111035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4330	50	2	1.17	675133495	156901	31.02	4280	4330	4270	5560	3000	4280	4302.93	3.35	51154	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2941	11.46	1.38	12	0.23	378.00	3132.00	9410	20240321	-53.99	3575	20241209	21.12	5000	-13.40	20250103	4100	5.61	20250102	9410	-53.99	20240321	3575	21.12	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
80	20250217	101032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4300	20	2	0.47	361357605	84174	16.64	4280	4315	4270	5560	3000	4280	4292.98	3.35	7746	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2920	11.38	1.37	12	0.12	378.00	3132.00	9410	20240321	-54.30	3575	20241209	20.28	5000	-14.00	20250103	4100	4.88	20250102	9410	-54.30	20240321	3575	20.28	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
81	20250217	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4300	20	2	0.47	143429185	33437	6.61	4280	4300	4270	5560	3000	4280	4289.54	3.35	12481	4380	4330	4300	4250	4220	4315	4235	68	1280	100	3080	5	1	67912443	2920	11.38	1.37	12	0.05	378.00	3132.00	9410	20240321	-54.30	3575	20241209	20.28	5000	-14.00	20250103	4100	4.88	20250102	9410	-54.30	20240321	3575	20.28	20241209	1.99	N	256840	100	67 억	2271877	N	N	815	N	N
82	20250214	161027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4280	-15	5	-0.35	2165811450	503248	172.20	4300	4350	4270	5580	3010	4295	4303.68	3.32	22970	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2907	11.32	1.37	12	0.74	378.00	3132.00	9410	20240321	-54.52	3575	20241209	19.72	5000	-14.40	20250103	4100	4.39	20250102	9410	-54.52	20240321	3575	19.72	20241209	1.94	N	256840	100	67 억	2254461	N	N	815	N	N
83	20250214	151027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4295	0	3	0.00	2090898170	485754	166.21	4300	4350	4270	5580	3010	4295	4304.44	3.32	24277	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2917	11.36	1.37	12	0.72	378.00	3132.00	9410	20240321	-54.36	3575	20241209	20.14	5000	-14.10	20250103	4100	4.76	20250102	9410	-54.36	20240321	3575	20.14	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
84	20250214	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4315	20	2	0.47	1811296390	420760	143.97	4300	4350	4270	5580	3010	4295	4304.82	3.32	27584	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2930	11.42	1.38	12	0.62	378.00	3132.00	9410	20240321	-54.14	3575	20241209	20.70	5000	-13.70	20250103	4100	5.24	20250102	9410	-54.14	20240321	3575	20.70	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
85	20250214	131030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4310	15	2	0.35	1383973255	321573	110.03	4300	4350	4270	5580	3010	4295	4303.76	3.32	-13888	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2927	11.40	1.38	12	0.47	378.00	3132.00	9410	20240321	-54.20	3575	20241209	20.56	5000	-13.80	20250103	4100	5.12	20250102	9410	-54.20	20240321	3575	20.56	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
86	20250214	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	-5	5	-0.12	1287006160	299017	102.32	4300	4350	4270	5580	3010	4295	4304.12	3.32	-12627	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2913	11.35	1.37	12	0.44	378.00	3132.00	9410	20240321	-54.41	3575	20241209	20.00	5000	-14.20	20250103	4100	4.63	20250102	9410	-54.41	20240321	3575	20.00	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
87	20250214	111024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4300	5	2	0.12	1059388290	245830	84.12	4300	4350	4280	5580	3010	4295	4309.43	3.32	-13269	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2920	11.38	1.37	12	0.36	378.00	3132.00	9410	20240321	-54.30	3575	20241209	20.28	5000	-14.00	20250103	4100	4.88	20250102	9410	-54.30	20240321	3575	20.28	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
88	20250214	101024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4315	20	2	0.47	416518660	96894	33.15	4300	4325	4280	5580	3010	4295	4298.70	3.32	6207	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2930	11.42	1.38	12	0.14	378.00	3132.00	9410	20240321	-54.14	3575	20241209	20.70	5000	-13.70	20250103	4100	5.24	20250102	9410	-54.14	20240321	3575	20.70	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
89	20250214	091030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4300	5	2	0.12	46889745	10911	3.73	4300	4325	4280	5580	3010	4295	4297.47	3.32	-341	4378	4336	4298	4256	4218	4317	4237	68	1285	100	3090	5	1	67912443	2920	11.38	1.37	12	0.02	378.00	3132.00	9410	20240321	-54.30	3575	20241209	20.28	5000	-14.00	20250103	4100	4.88	20250102	9410	-54.30	20240321	3575	20.28	20241209	1.94	N	256840	100	67 억	2254461	N	N	141	N	N
90	20250213	161019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4295	-20	5	-0.46	1241302745	289620	67.75	4320	4340	4260	5600	3025	4315	4285.97	3.26	41173	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2917	11.36	1.37	12	0.43	378.00	3132.00	9410	20240321	-54.36	3575	20241209	20.14	5000	-14.10	20250103	4100	4.76	20250102	9410	-54.36	20240321	3575	20.14	20241209	1.92	N	256840	100	67 억	2213292	N	N	141	N	N
91	20250213	151019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	-25	5	-0.58	1188453105	277301	64.86	4320	4340	4260	5600	3025	4315	4285.79	3.26	43066	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2913	11.35	1.37	12	0.41	378.00	3132.00	9410	20240321	-54.41	3575	20241209	20.00	5000	-14.20	20250103	4100	4.63	20250102	9410	-54.41	20240321	3575	20.00	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
92	20250213	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	-25	5	-0.58	1092698560	254951	59.64	4320	4340	4260	5600	3025	4315	4285.92	3.26	43188	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2913	11.35	1.37	12	0.38	378.00	3132.00	9410	20240321	-54.41	3575	20241209	20.00	5000	-14.20	20250103	4100	4.63	20250102	9410	-54.41	20240321	3575	20.00	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
93	20250213	131018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	-25	5	-0.58	985337095	229854	53.77	4320	4340	4260	5600	3025	4315	4286.80	3.26	37372	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2913	11.35	1.37	12	0.34	378.00	3132.00	9410	20240321	-54.41	3575	20241209	20.00	5000	-14.20	20250103	4100	4.63	20250102	9410	-54.41	20240321	3575	20.00	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
94	20250213	121016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4310	-5	5	-0.12	750618550	175004	40.94	4320	4340	4265	5600	3025	4315	4289.15	3.26	39079	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2927	11.40	1.38	12	0.26	378.00	3132.00	9410	20240321	-54.20	3575	20241209	20.56	5000	-13.80	20250103	4100	5.12	20250102	9410	-54.20	20240321	3575	20.56	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
95	20250213	111016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4300	-15	5	-0.35	652689720	152271	35.62	4320	4340	4265	5600	3025	4315	4286.37	3.26	34118	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2920	11.38	1.37	12	0.22	378.00	3132.00	9410	20240321	-54.30	3575	20241209	20.28	5000	-14.00	20250103	4100	4.88	20250102	9410	-54.30	20240321	3575	20.28	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
96	20250213	101017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4280	-35	5	-0.81	538242500	125623	29.38	4320	4340	4265	5600	3025	4315	4284.59	3.26	16147	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2907	11.32	1.37	12	0.18	378.00	3132.00	9410	20240321	-54.52	3575	20241209	19.72	5000	-14.40	20250103	4100	4.39	20250102	9410	-54.52	20240321	3575	19.72	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
97	20250213	091012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4310	-5	5	-0.12	155587405	36171	8.46	4320	4340	4265	5600	3025	4315	4301.44	3.26	9530	4488	4401	4343	4256	4198	4372	4227	68	1285	100	3100	5	1	67912443	2927	11.40	1.38	12	0.05	378.00	3132.00	9410	20240321	-54.20	3575	20241209	20.56	5000	-13.80	20250103	4100	5.12	20250102	9410	-54.20	20240321	3575	20.56	20241209	1.92	N	256840	100	67 억	2213292	N	N	246	N	N
98	20250212	161010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4315	-115	5	-2.60	1845630300	424936	166.11	4430	4430	4285	5750	3105	4430	4343.32	3.35	-62026	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2930	11.42	1.38	12	0.63	378.00	3132.00	9410	20240321	-54.14	3575	20241209	20.70	5000	-13.70	20250103	4100	5.24	20250102	9410	-54.14	20240321	3575	20.70	20241209	1.92	N	256840	100	67 억	2273808	N	N	246	N	N
99	20250212	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4315	-115	5	-2.60	1782077075	410209	160.35	4430	4430	4285	5750	3105	4430	4344.31	3.35	-60666	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2930	11.42	1.38	12	0.60	378.00	3132.00	9410	20240321	-54.14	3575	20241209	20.70	5000	-13.70	20250103	4100	5.24	20250102	9410	-54.14	20240321	3575	20.70	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
100	20250212	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4335	-95	5	-2.14	1380946390	317030	123.93	4430	4430	4320	5750	3105	4430	4355.89	3.35	-45981	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2944	11.47	1.38	12	0.47	378.00	3132.00	9410	20240321	-53.93	3575	20241209	21.26	5000	-13.30	20250103	4100	5.73	20250102	9410	-53.93	20240321	3575	21.26	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
101	20250212	131012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	-65	5	-1.47	1044410700	239422	93.59	4430	4430	4330	5750	3105	4430	4362.22	3.35	-46119	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2964	11.55	1.39	12	0.35	378.00	3132.00	9410	20240321	-53.61	3575	20241209	22.10	5000	-12.70	20250103	4100	6.46	20250102	9410	-53.61	20240321	3575	22.10	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
102	20250212	121008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	-75	5	-1.69	924694585	211894	82.83	4430	4430	4330	5750	3105	4430	4363.95	3.35	-45098	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2958	11.52	1.39	12	0.31	378.00	3132.00	9410	20240321	-53.72	3575	20241209	21.82	5000	-12.90	20250103	4100	6.22	20250102	9410	-53.72	20240321	3575	21.82	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
103	20250212	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-70	5	-1.58	693449650	158778	62.07	4430	4430	4330	5750	3105	4430	4367.42	3.35	-39673	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2961	11.53	1.39	12	0.23	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
104	20250212	101001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4370	-60	5	-1.35	541480680	123911	48.44	4430	4430	4330	5750	3105	4430	4369.92	3.35	-37487	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2968	11.56	1.40	12	0.18	378.00	3132.00	9410	20240321	-53.56	3575	20241209	22.24	5000	-12.60	20250103	4100	6.59	20250102	9410	-53.56	20240321	3575	22.24	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
105	20250212	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-70	5	-1.58	257114005	58684	22.94	4430	4430	4350	5750	3105	4430	4381.33	3.35	-33432	4570	4500	4465	4395	4360	4482	4377	68	1320	100	3180	5	1	67912443	2961	11.53	1.39	12	0.09	378.00	3132.00	9410	20240321	-53.67	3575	20241209	21.96	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	1.92	N	256840	100	67 억	2273808	N	N	2794	N	N
106	20250211	161012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-65	5	-1.45	1128736215	252484	69.70	4535	4535	4430	5840	3150	4495	4470.56	3.42	-46524	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3009	11.72	1.41	12	0.37	378.00	3132.00	9410	20240321	-52.92	3575	20241209	23.92	5000	-11.40	20250103	4100	8.05	20250102	9410	-52.92	20240321	3575	23.92	20241209	1.89	N	256840	100	67 억	2320087	N	N	2794	N	N
107	20250211	151012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-65	5	-1.45	1052604630	235301	64.96	4535	4535	4430	5840	3150	4495	4473.44	3.42	-43869	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3009	11.72	1.41	12	0.35	378.00	3132.00	9410	20240321	-52.92	3575	20241209	23.92	5000	-11.40	20250103	4100	8.05	20250102	9410	-52.92	20240321	3575	23.92	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
108	20250211	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4455	-40	5	-0.89	896350430	200109	55.25	4535	4535	4435	5840	3150	4495	4479.31	3.42	-35876	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3025	11.79	1.42	12	0.29	378.00	3132.00	9410	20240321	-52.66	3575	20241209	24.62	5000	-10.90	20250103	4100	8.66	20250102	9410	-52.66	20240321	3575	24.62	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
109	20250211	131011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	-20	5	-0.44	659584680	146949	40.57	4535	4535	4465	5840	3150	4495	4488.53	3.42	-23783	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3039	11.84	1.43	12	0.22	378.00	3132.00	9410	20240321	-52.44	3575	20241209	25.17	5000	-10.50	20250103	4100	9.15	20250102	9410	-52.44	20240321	3575	25.17	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
110	20250211	121010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	-10	5	-0.22	549585855	122376	33.78	4535	4535	4465	5840	3150	4495	4490.96	3.42	-24882	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3046	11.87	1.43	12	0.18	378.00	3132.00	9410	20240321	-52.34	3575	20241209	25.45	5000	-10.30	20250103	4100	9.39	20250102	9410	-52.34	20240321	3575	25.45	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
111	20250211	111011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4480	-15	5	-0.33	499861040	111301	30.73	4535	4535	4465	5840	3150	4495	4491.07	3.42	-23975	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3042	11.85	1.43	12	0.16	378.00	3132.00	9410	20240321	-52.39	3575	20241209	25.31	5000	-10.40	20250103	4100	9.27	20250102	9410	-52.39	20240321	3575	25.31	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
112	20250211	101011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4495	0	3	0.00	369546940	82297	22.72	4535	4535	4465	5840	3150	4495	4490.41	3.42	-21262	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3053	11.89	1.44	12	0.12	378.00	3132.00	9410	20240321	-52.23	3575	20241209	25.73	5000	-10.10	20250103	4100	9.63	20250102	9410	-52.23	20240321	3575	25.73	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
113	20250211	091015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4505	10	2	0.22	85909285	19034	5.25	4535	4535	4490	5840	3150	4495	4513.46	3.42	-848	4645	4570	4460	4385	4275	4607	4422	68	1345	100	3230	5	1	67912443	3059	11.92	1.44	12	0.03	378.00	3132.00	9410	20240321	-52.13	3575	20241209	26.01	5000	-9.90	20250103	4100	9.88	20250102	9410	-52.13	20240321	3575	26.01	20241209	1.89	N	256840	100	67 억	2320087	N	N	173	N	N
114	20250210	161005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4495	75	2	1.70	1601379575	358032	143.81	4430	4535	4350	5740	3095	4420	4472.71	3.31	67483	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3053	11.89	1.44	12	0.53	378.00	3132.00	9410	20240321	-52.23	3520	20240126	27.70	5000	-10.10	20250103	4100	9.63	20250102	9410	-52.23	20240321	3575	25.73	20241209	1.89	N	256840	100	67 억	2251245	N	N	173	N	N
115	20250210	151004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4495	75	2	1.70	1548021390	346166	139.05	4430	4535	4350	5740	3095	4420	4471.90	3.31	67678	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3053	11.89	1.44	12	0.51	378.00	3132.00	9410	20240321	-52.23	3520	20240126	27.70	5000	-10.10	20250103	4100	9.63	20250102	9410	-52.23	20240321	3575	25.73	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
116	20250210	141003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4515	95	2	2.15	1337323850	299312	120.23	4430	4535	4350	5740	3095	4420	4467.99	3.31	62881	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3066	11.94	1.44	12	0.44	378.00	3132.00	9410	20240321	-52.02	3520	20240126	28.27	5000	-9.70	20250103	4100	10.12	20250102	9410	-52.02	20240321	3575	26.29	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
117	20250210	131007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4525	105	2	2.38	1189621630	266653	107.11	4430	4535	4350	5740	3095	4420	4461.31	3.31	58010	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3073	11.97	1.44	12	0.39	378.00	3132.00	9410	20240321	-51.91	3520	20240126	28.55	5000	-9.50	20250103	4100	10.37	20250102	9410	-51.91	20240321	3575	26.57	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
118	20250210	121002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4495	75	2	1.70	872042890	196187	78.80	4430	4500	4350	5740	3095	4420	4444.96	3.31	20923	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3053	11.89	1.44	12	0.29	378.00	3132.00	9410	20240321	-52.23	3520	20240126	27.70	5000	-10.10	20250103	4100	9.63	20250102	9410	-52.23	20240321	3575	25.73	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
119	20250210	110958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	65	2	1.47	680354375	153501	61.66	4430	4490	4350	5740	3095	4420	4432.25	3.31	35352	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3046	11.87	1.43	12	0.23	378.00	3132.00	9410	20240321	-52.34	3520	20240126	27.41	5000	-10.30	20250103	4100	9.39	20250102	9410	-52.34	20240321	3575	25.45	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
120	20250210	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4445	25	2	0.57	366885120	83366	33.49	4430	4450	4350	5740	3095	4420	4400.90	3.31	2390	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	3019	11.76	1.42	12	0.12	378.00	3132.00	9410	20240321	-52.76	3520	20240126	26.28	5000	-11.10	20250103	4100	8.41	20250102	9410	-52.76	20240321	3575	24.34	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
121	20250210	090955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4370	-50	5	-1.13	138422430	31584	12.69	4430	4430	4350	5740	3095	4420	4382.67	3.31	-5105	4566	4492	4451	4377	4336	4472	4357	68	1320	100	3180	5	1	67912443	2968	11.56	1.40	12	0.05	378.00	3132.00	9410	20240321	-53.56	3520	20240126	24.15	5000	-12.60	20250103	4100	6.59	20250102	9410	-53.56	20240321	3575	22.24	20241209	1.89	N	256840	100	67 억	2251245	N	N	2607	N	N
122	20250207	160946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4420	-65	5	-1.45	1099125345	247445	72.79	4525	4525	4410	5830	3140	4485	4441.93	3.35	-21772	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3002	11.69	1.41	12	0.36	378.00	3132.00	9410	20240321	-53.03	3520	20240126	25.57	5000	-11.60	20250103	4100	7.80	20250102	9410	-53.03	20240321	3575	23.64	20241209	1.89	N	256840	100	67 억	2271676	N	N	2607	N	N
123	20250207	150948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4425	-60	5	-1.34	978263175	220097	64.75	4525	4525	4420	5830	3140	4485	4444.69	3.35	-11216	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3005	11.71	1.41	12	0.32	378.00	3132.00	9410	20240321	-52.98	3520	20240126	25.71	5000	-11.50	20250103	4100	7.93	20250102	9410	-52.98	20240321	3575	23.78	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
124	20250207	140949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-55	5	-1.23	809594580	181984	53.54	4525	4525	4420	5830	3140	4485	4448.71	3.35	-8809	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3009	11.72	1.41	12	0.27	378.00	3132.00	9410	20240321	-52.92	3520	20240126	25.85	5000	-11.40	20250103	4100	8.05	20250102	9410	-52.92	20240321	3575	23.92	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
125	20250207	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4440	-45	5	-1.00	683334625	153502	45.16	4525	4525	4420	5830	3140	4485	4451.63	3.35	-12296	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3015	11.75	1.42	12	0.23	378.00	3132.00	9410	20240321	-52.82	3520	20240126	26.14	5000	-11.20	20250103	4100	8.29	20250102	9410	-52.82	20240321	3575	24.20	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
126	20250207	120944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4445	-40	5	-0.89	624915040	140342	41.29	4525	4525	4420	5830	3140	4485	4452.80	3.35	-14933	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3019	11.76	1.42	12	0.21	378.00	3132.00	9410	20240321	-52.76	3520	20240126	26.28	5000	-11.10	20250103	4100	8.41	20250102	9410	-52.76	20240321	3575	24.34	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
127	20250207	110943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4440	-45	5	-1.00	554837045	124570	36.65	4525	4525	4420	5830	3140	4485	4454.02	3.35	-13520	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3015	11.75	1.42	12	0.18	378.00	3132.00	9410	20240321	-52.82	3520	20240126	26.14	5000	-11.20	20250103	4100	8.29	20250102	9410	-52.82	20240321	3575	24.20	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
128	20250207	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	-35	5	-0.78	360829255	80865	23.79	4525	4525	4445	5830	3140	4485	4462.12	3.35	1527	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3022	11.77	1.42	12	0.12	378.00	3132.00	9410	20240321	-52.71	3520	20240126	26.42	5000	-11.00	20250103	4100	8.54	20250102	9410	-52.71	20240321	3575	24.48	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
129	20250207	090952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	-15	5	-0.33	90476480	20226	5.95	4525	4525	4450	5830	3140	4485	4473.28	3.35	-3518	4631	4557	4481	4407	4331	4595	4445	68	1345	100	3220	5	1	67912443	3036	11.83	1.43	12	0.03	378.00	3132.00	9410	20240321	-52.50	3520	20240126	26.99	5000	-10.60	20250103	4100	9.02	20250102	9410	-52.50	20240321	3575	25.03	20241209	1.89	N	256840	100	67 억	2271676	N	N	3257	N	N
130	20250206	160922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	80	2	1.82	1513432820	335373	171.28	4425	4555	4405	5720	3085	4405	4512.75	3.24	70828	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3046	11.87	1.43	12	0.49	378.00	3132.00	9410	20240321	-52.34	3520	20240126	27.41	5000	-10.30	20250103	4100	9.39	20250102	9410	-52.34	20240321	3575	25.45	20241209	1.94	N	256840	100	67 억	2197529	N	N	3257	N	N
131	20250206	150926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4500	95	2	2.16	1438785020	318747	162.79	4425	4555	4405	5720	3085	4405	4513.88	3.24	71199	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3056	11.90	1.44	12	0.47	378.00	3132.00	9410	20240321	-52.18	3520	20240126	27.84	5000	-10.00	20250103	4100	9.76	20250102	9410	-52.18	20240321	3575	25.87	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
132	20250206	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4490	85	2	1.93	1299395335	287776	146.97	4425	4555	4405	5720	3085	4405	4515.30	3.24	68745	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3049	11.88	1.43	12	0.42	378.00	3132.00	9410	20240321	-52.28	3520	20240126	27.56	5000	-10.20	20250103	4100	9.51	20250102	9410	-52.28	20240321	3575	25.59	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
133	20250206	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4505	100	2	2.27	1218818565	269867	137.83	4425	4555	4405	5720	3085	4405	4516.37	3.24	72514	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3059	11.92	1.44	12	0.40	378.00	3132.00	9410	20240321	-52.13	3520	20240126	27.98	5000	-9.90	20250103	4100	9.88	20250102	9410	-52.13	20240321	3575	26.01	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
134	20250206	120920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4520	115	2	2.61	1144134635	253334	129.38	4425	4555	4405	5720	3085	4405	4516.31	3.24	70967	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3070	11.96	1.44	12	0.37	378.00	3132.00	9410	20240321	-51.97	3520	20240126	28.41	5000	-9.60	20250103	4100	10.24	20250102	9410	-51.97	20240321	3575	26.43	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
135	20250206	110915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4510	105	2	2.38	1042023095	230713	117.83	4425	4555	4405	5720	3085	4405	4516.53	3.24	61410	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3063	11.93	1.44	12	0.34	378.00	3132.00	9410	20240321	-52.07	3520	20240126	28.12	5000	-9.80	20250103	4100	10.00	20250102	9410	-52.07	20240321	3575	26.15	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
136	20250206	100916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4500	95	2	2.16	839168900	185720	94.85	4425	4555	4405	5720	3085	4405	4518.46	3.24	58050	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3056	11.90	1.44	12	0.27	378.00	3132.00	9410	20240321	-52.18	3520	20240126	27.84	5000	-10.00	20250103	4100	9.76	20250102	9410	-52.18	20240321	3575	25.87	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
137	20250206	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4510	105	2	2.38	147868245	33064	16.89	4425	4510	4405	5720	3085	4405	4472.18	3.24	16887	4528	4466	4388	4326	4248	4497	4357	68	1315	100	3170	5	1	67912443	3063	11.93	1.44	12	0.05	378.00	3132.00	9410	20240321	-52.07	3520	20240126	28.12	5000	-9.80	20250103	4100	10.00	20250102	9410	-52.07	20240321	3575	26.15	20241209	1.94	N	256840	100	67 억	2197529	N	N	1888	N	N
138	20250205	160912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4405	70	2	1.61	850838465	194036	78.47	4335	4450	4310	5630	3035	4335	4384.95	3.19	33364	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2992	11.65	1.41	12	0.29	378.00	3132.00	9410	20240321	-53.19	3430	20240123	28.43	5000	-11.90	20250103	4100	7.44	20250102	9410	-53.19	20240321	3575	23.22	20241209	2.07	N	256840	100	67 억	2164361	N	N	1888	N	N
139	20250205	150916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4405	70	2	1.61	810921520	184980	74.81	4335	4450	4310	5630	3035	4335	4383.83	3.19	32934	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2992	11.65	1.41	12	0.27	378.00	3132.00	9410	20240321	-53.19	3430	20240123	28.43	5000	-11.90	20250103	4100	7.44	20250102	9410	-53.19	20240321	3575	23.22	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
140	20250205	140916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4425	90	2	2.08	758147860	173030	69.97	4335	4450	4310	5630	3035	4335	4381.60	3.19	33950	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	3005	11.71	1.41	12	0.25	378.00	3132.00	9410	20240321	-52.98	3430	20240123	29.01	5000	-11.50	20250103	4100	7.93	20250102	9410	-52.98	20240321	3575	23.78	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
141	20250205	130913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	75	2	1.73	541895220	124193	50.22	4335	4415	4310	5630	3035	4335	4363.33	3.19	29602	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2995	11.67	1.41	12	0.18	378.00	3132.00	9410	20240321	-53.13	3430	20240123	28.57	5000	-11.80	20250103	4100	7.56	20250102	9410	-53.13	20240321	3575	23.36	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
142	20250205	120918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	60	2	1.38	423626025	97298	39.35	4335	4395	4310	5630	3035	4335	4353.90	3.19	18886	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2985	11.63	1.40	12	0.14	378.00	3132.00	9410	20240321	-53.29	3430	20240123	28.13	5000	-12.10	20250103	4100	7.20	20250102	9410	-53.29	20240321	3575	22.94	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
143	20250205	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4340	5	2	0.12	252001755	57998	23.45	4335	4390	4310	5630	3035	4335	4345.01	3.19	-997	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2947	11.48	1.39	12	0.09	378.00	3132.00	9410	20240321	-53.88	3430	20240123	26.53	5000	-13.20	20250103	4100	5.85	20250102	9410	-53.88	20240321	3575	21.40	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
144	20250205	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4340	5	2	0.12	144371575	33234	13.44	4335	4390	4310	5630	3035	4335	4344.09	3.19	-4706	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2947	11.48	1.39	12	0.05	378.00	3132.00	9410	20240321	-53.88	3430	20240123	26.53	5000	-13.20	20250103	4100	5.85	20250102	9410	-53.88	20240321	3575	21.40	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
145	20250205	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	15	2	0.35	34434865	7925	3.20	4335	4390	4335	5630	3035	4335	4345.09	3.19	-225	4561	4447	4326	4212	4091	4505	4270	68	1295	100	3120	5	1	67912443	2954	11.51	1.39	12	0.01	378.00	3132.00	9410	20240321	-53.77	3430	20240123	26.82	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.07	N	256840	100	67 억	2164361	N	N	581	N	N
146	20250204	160854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4335	135	2	3.21	1069266745	246298	38.48	4205	4440	4205	5460	2940	4200	4341.36	3.06	84961	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2944	11.47	1.38	12	0.36	378.00	3132.00	9410	20240321	-53.93	3325	20240122	30.38	5000	-13.30	20250103	4100	5.73	20250102	9410	-53.93	20240321	3575	21.26	20241209	2.07	N	256840	100	67 억	2079318	N	N	581	N	N
147	20250204	150905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4325	125	2	2.98	1013536595	233415	36.47	4205	4440	4205	5460	2940	4200	4342.21	3.06	78298	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2937	11.44	1.38	12	0.34	378.00	3132.00	9410	20240321	-54.04	3325	20240122	30.08	5000	-13.50	20250103	4100	5.49	20250102	9410	-54.04	20240321	3575	20.98	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N
148	20250204	140905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	150	2	3.57	894699695	205930	32.17	4205	4440	4205	5460	2940	4200	4344.68	3.06	75174	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2954	11.51	1.39	12	0.30	378.00	3132.00	9410	20240321	-53.77	3325	20240122	30.83	5000	-13.00	20250103	4100	6.10	20250102	9410	-53.77	20240321	3575	21.68	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N
149	20250204	130908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	160	2	3.81	771241575	177580	27.74	4205	4440	4205	5460	2940	4200	4343.07	3.06	70397	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2961	11.53	1.39	12	0.26	378.00	3132.00	9410	20240321	-53.67	3325	20240122	31.13	5000	-12.80	20250103	4100	6.34	20250102	9410	-53.67	20240321	3575	21.96	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N
150	20250204	120917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	155	2	3.69	699306945	161118	25.17	4205	4440	4205	5460	2940	4200	4340.34	3.06	64081	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2958	11.52	1.39	12	0.24	378.00	3132.00	9410	20240321	-53.72	3325	20240122	30.98	5000	-12.90	20250103	4100	6.22	20250102	9410	-53.72	20240321	3575	21.82	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N
151	20250204	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	175	2	4.17	600255110	138451	21.63	4205	4440	4205	5460	2940	4200	4335.51	3.06	59405	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2971	11.57	1.40	12	0.20	378.00	3132.00	9410	20240321	-53.51	3325	20240122	31.58	5000	-12.50	20250103	4100	6.71	20250102	9410	-53.51	20240321	3575	22.38	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N
152	20250204	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	155	2	3.69	406671520	94027	14.69	4205	4440	4205	5460	2940	4200	4325.05	3.06	36937	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2958	11.52	1.39	12	0.14	378.00	3132.00	9410	20240321	-53.72	3325	20240122	30.98	5000	-12.90	20250103	4100	6.22	20250102	9410	-53.72	20240321	3575	21.82	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N
153	20250204	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4320	120	2	2.86	126287310	29422	4.60	4205	4440	4205	5460	2940	4200	4292.27	3.06	3768	4460	4330	4260	4130	4060	4295	4095	68	1260	100	3020	5	1	67912443	2934	11.43	1.38	12	0.04	378.00	3132.00	9410	20240321	-54.09	3325	20240122	29.92	5000	-13.60	20250103	4100	5.37	20250102	9410	-54.09	20240321	3575	20.84	20241209	2.07	N	256840	100	67 억	2079318	N	N	207	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History