KissMeData/450330/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	161414	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	-500	5	-5.53	1332677480	152669	102.76	8990	9020	8470	11750	6330	9040	8730.01	1.07	40172	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	669	28.18	3.37	12	1.95	303.00	2537.00	29550	20240703	-71.10	6550	20241210	30.38	12200	-30.00	20250214	6600	29.39	20250102	29550	-71.10	20240703	6550	30.38	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
3	20250228	151420	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-440	5	-4.87	1293455320	148079	99.67	8990	9020	8470	11750	6330	9040	8734.90	1.07	40808	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	674	28.38	3.39	12	1.89	303.00	2537.00	29550	20240703	-70.90	6550	20241210	31.30	12200	-29.51	20250214	6600	30.30	20250102	29550	-70.90	20240703	6550	31.30	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
4	20250228	141421	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	-480	5	-5.31	1130678520	128992	86.82	8990	9020	8550	11750	6330	9040	8765.49	1.07	36293	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	671	28.25	3.37	12	1.65	303.00	2537.00	29550	20240703	-71.03	6550	20241210	30.69	12200	-29.84	20250214	6600	29.70	20250102	29550	-71.03	20240703	6550	30.69	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
5	20250228	131413	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-290	5	-3.21	775087170	87847	59.13	8990	9020	8710	11750	6330	9040	8823.15	1.07	18375	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	686	28.88	3.45	12	1.12	303.00	2537.00	29550	20240703	-70.39	6550	20241210	33.59	12200	-28.28	20250214	6600	32.58	20250102	29550	-70.39	20240703	6550	33.59	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
6	20250228	121407	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-310	5	-3.43	721069620	81663	54.97	8990	9020	8710	11750	6330	9040	8829.82	1.07	17419	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	684	28.81	3.44	12	1.04	303.00	2537.00	29550	20240703	-70.46	6550	20241210	33.28	12200	-28.44	20250214	6600	32.27	20250102	29550	-70.46	20240703	6550	33.28	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
7	20250228	111410	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	-280	5	-3.10	546572710	61684	41.52	8990	9020	8730	11750	6330	9040	8860.85	1.07	4518	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	686	28.91	3.45	12	0.79	303.00	2537.00	29550	20240703	-70.36	6550	20241210	33.74	12200	-28.20	20250214	6600	32.73	20250102	29550	-70.36	20240703	6550	33.74	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
8	20250228	101409	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-80	5	-0.88	380877960	42880	28.86	8990	9020	8780	11750	6330	9040	8882.42	1.07	1490	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	702	29.57	3.53	12	0.55	303.00	2537.00	29550	20240703	-69.68	6550	20241210	36.79	12200	-26.56	20250214	6600	35.76	20250102	29550	-69.68	20240703	6550	36.79	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
9	20250228	091416	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-210	5	-2.32	161549470	18124	12.20	8990	9020	8790	11750	6330	9040	8913.57	1.07	-1051	10040	9540	9220	8720	8400	9380	8560	39	2710	500	5780	10	1	7836009	692	29.14	3.48	12	0.23	303.00	2537.00	29550	20240703	-70.12	6550	20241210	34.81	12200	-27.62	20250214	6600	33.79	20250102	29550	-70.12	20240703	6550	34.81	20241210	3.58	N	450330	500	39 억	84181	N	N	N	N
10	20250227	161357	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-440	5	-4.64	1363708760	147490	226.47	9480	9720	8900	12320	6640	9480	9246.17	1.03	3625	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	708	29.83	3.56	12	1.88	303.00	2537.00	29550	20240703	-69.41	6550	20241210	38.02	12200	-25.90	20250214	6600	36.97	20250102	29550	-69.41	20240703	6550	38.02	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
11	20250227	151359	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-490	5	-5.17	1342235200	145106	222.81	9480	9720	8900	12320	6640	9480	9250.03	1.03	4541	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	704	29.67	3.54	12	1.85	303.00	2537.00	29550	20240703	-69.58	6550	20241210	37.25	12200	-26.31	20250214	6600	36.21	20250102	29550	-69.58	20240703	6550	37.25	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
12	20250227	141401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-410	5	-4.32	1175139860	126525	194.28	9480	9720	8930	12320	6640	9480	9287.81	1.03	4151	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	711	29.93	3.58	12	1.61	303.00	2537.00	29550	20240703	-69.31	6550	20241210	38.47	12200	-25.66	20250214	6600	37.42	20250102	29550	-69.31	20240703	6550	38.47	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
13	20250227	131359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-300	5	-3.16	813535770	86496	132.81	9480	9720	9120	12320	6640	9480	9405.47	1.03	-2128	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	719	30.30	3.62	12	1.10	303.00	2537.00	29550	20240703	-68.93	6550	20241210	40.15	12200	-24.75	20250214	6600	39.09	20250102	29550	-68.93	20240703	6550	40.15	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
14	20250227	121356	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-250	5	-2.64	773449710	82134	126.12	9480	9720	9120	12320	6640	9480	9416.92	1.03	-3337	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	723	30.46	3.64	12	1.05	303.00	2537.00	29550	20240703	-68.76	6550	20241210	40.92	12200	-24.34	20250214	6600	39.85	20250102	29550	-68.76	20240703	6550	40.92	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
15	20250227	111408	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-340	5	-3.59	737922270	78275	120.19	9480	9720	9120	12320	6640	9480	9427.30	1.03	-4295	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	716	30.17	3.60	12	1.00	303.00	2537.00	29550	20240703	-69.07	6550	20241210	39.54	12200	-25.08	20250214	6600	38.48	20250102	29550	-69.07	20240703	6550	39.54	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
16	20250227	101444	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	-90	5	-0.95	434591980	45421	69.74	9480	9720	9360	12320	6640	9480	9568.08	1.03	358	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	736	30.99	3.70	12	0.58	303.00	2537.00	29550	20240703	-68.22	6550	20241210	43.36	12200	-23.03	20250214	6600	42.27	20250102	29550	-68.22	20240703	6550	43.36	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
17	20250227	091507	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	130	2	1.37	151058790	15754	24.19	9480	9720	9410	12320	6640	9480	9588.60	1.03	5403	9686	9582	9436	9332	9186	9635	9385	39	2840	500	6060	10	1	7836009	753	31.72	3.79	12	0.20	303.00	2537.00	29550	20240703	-67.48	6550	20241210	46.72	12200	-21.23	20250214	6600	45.61	20250102	29550	-67.48	20240703	6550	46.72	20241210	3.57	N	450330	500	39 억	80524	N	N	N	N
18	20250226	161358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	20	2	0.21	603826770	64194	52.37	9420	9540	9290	12290	6630	9460	9406.20	0.95	6247	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	743	31.29	3.74	12	0.82	303.00	2537.00	29550	20240703	-67.92	6550	20241210	44.73	12200	-22.30	20250214	6600	43.64	20250102	29550	-67.92	20240703	6550	44.73	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
19	20250226	151405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-20	5	-0.21	538796630	57327	46.76	9420	9540	9290	12290	6630	9460	9398.65	0.95	6045	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	740	31.16	3.72	12	0.73	303.00	2537.00	29550	20240703	-68.05	6550	20241210	44.12	12200	-22.62	20250214	6600	43.03	20250102	29550	-68.05	20240703	6550	44.12	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
20	20250226	141405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-160	5	-1.69	438663350	46659	38.06	9420	9540	9290	12290	6630	9460	9401.47	0.95	-1293	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	729	30.69	3.67	12	0.60	303.00	2537.00	29550	20240703	-68.53	6550	20241210	41.98	12200	-23.77	20250214	6600	40.91	20250102	29550	-68.53	20240703	6550	41.98	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
21	20250226	131401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	-110	5	-1.16	330117140	35007	28.56	9420	9540	9340	12290	6630	9460	9430.03	0.95	467	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	733	30.86	3.69	12	0.45	303.00	2537.00	29550	20240703	-68.36	6550	20241210	42.75	12200	-23.36	20250214	6600	41.67	20250102	29550	-68.36	20240703	6550	42.75	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
22	20250226	121400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	0	3	0.00	208160850	22014	17.96	9420	9540	9360	12290	6630	9460	9455.84	0.95	3545	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	741	31.22	3.73	12	0.28	303.00	2537.00	29550	20240703	-67.99	6550	20241210	44.43	12200	-22.46	20250214	6600	43.33	20250102	29550	-67.99	20240703	6550	44.43	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
23	20250226	111359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	20	2	0.21	188542110	19938	16.26	9420	9540	9360	12290	6630	9460	9456.42	0.95	3527	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	743	31.29	3.74	12	0.25	303.00	2537.00	29550	20240703	-67.92	6550	20241210	44.73	12200	-22.30	20250214	6600	43.64	20250102	29550	-67.92	20240703	6550	44.73	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
24	20250226	101356	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	70	2	0.74	142306060	15066	12.29	9420	9540	9360	12290	6630	9460	9445.51	0.95	3153	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	747	31.45	3.76	12	0.19	303.00	2537.00	29550	20240703	-67.75	6550	20241210	45.50	12200	-21.89	20250214	6600	44.39	20250102	29550	-67.75	20240703	6550	45.50	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
25	20250226	091409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	20	2	0.21	39506690	4184	3.41	9420	9530	9360	12290	6630	9460	9442.33	0.95	-125	10053	9756	9593	9296	9133	9675	9215	39	2830	500	6050	10	1	7836009	743	31.29	3.74	12	0.05	303.00	2537.00	29550	20240703	-67.92	6550	20241210	44.73	12200	-22.30	20250214	6600	43.64	20250102	29550	-67.92	20240703	6550	44.73	20241210	3.64	N	450330	500	39 억	74246	N	N	N	N
26	20250225	161349	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	-150	5	-1.56	1165713520	121977	41.59	9610	9890	9430	12490	6730	9610	9556.87	1.02	-5547	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	741	31.22	3.73	12	1.56	303.00	2537.00	29550	20240703	-67.99	6550	20241210	44.43	12200	-22.46	20250214	6600	43.33	20250102	29550	-67.99	20240703	6550	44.43	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
27	20250225	151348	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-170	5	-1.77	1132109020	118423	40.38	9610	9890	9430	12490	6730	9610	9559.87	1.02	-5079	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	740	31.16	3.72	12	1.51	303.00	2537.00	29550	20240703	-68.05	6550	20241210	44.12	12200	-22.62	20250214	6600	43.03	20250102	29550	-68.05	20240703	6550	44.12	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
28	20250225	141346	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-110	5	-1.14	1028413020	107482	36.65	9610	9890	9430	12490	6730	9610	9568.23	1.02	-4225	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	744	31.35	3.74	12	1.37	303.00	2537.00	29550	20240703	-67.85	6550	20241210	45.04	12200	-22.13	20250214	6600	43.94	20250102	29550	-67.85	20240703	6550	45.04	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
29	20250225	131352	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	-150	5	-1.56	960140500	100293	34.20	9610	9890	9430	12490	6730	9610	9573.36	1.02	-786	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	741	31.22	3.73	12	1.28	303.00	2537.00	29550	20240703	-67.99	6550	20241210	44.43	12200	-22.46	20250214	6600	43.33	20250102	29550	-67.99	20240703	6550	44.43	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
30	20250225	121350	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-130	5	-1.35	875005750	91285	31.13	9610	9890	9430	12490	6730	9610	9585.43	1.02	2098	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	743	31.29	3.74	12	1.16	303.00	2537.00	29550	20240703	-67.92	6550	20241210	44.73	12200	-22.30	20250214	6600	43.64	20250102	29550	-67.92	20240703	6550	44.73	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
31	20250225	111347	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	100	2	1.04	740662820	77245	26.34	9610	9890	9430	12490	6730	9610	9588.49	1.02	8931	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	761	32.05	3.83	12	0.99	303.00	2537.00	29550	20240703	-67.14	6550	20241210	48.24	12200	-20.41	20250214	6600	47.12	20250102	29550	-67.14	20240703	6550	48.24	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
32	20250225	101346	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-80	5	-0.83	573540570	59833	20.40	9610	9890	9430	12490	6730	9610	9585.69	1.02	5402	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	747	31.45	3.76	12	0.76	303.00	2537.00	29550	20240703	-67.75	6550	20241210	45.50	12200	-21.89	20250214	6600	44.39	20250102	29550	-67.75	20240703	6550	45.50	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
33	20250225	091354	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-80	5	-0.83	185512160	19516	6.65	9610	9610	9430	12490	6730	9610	9505.64	1.02	5837	10516	10062	9646	9192	8776	10290	9420	39	2880	500	6150	10	1	7836009	747	31.45	3.76	12	0.25	303.00	2537.00	29550	20240703	-67.75	6550	20241210	45.50	12200	-21.89	20250214	6600	44.39	20250102	29550	-67.75	20240703	6550	45.50	20241210	3.91	N	450330	500	39 억	79583	N	N	N	N
34	20250224	161337	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	180	2	1.91	2828827170	291401	185.25	9430	10100	9230	12250	6610	9430	9707.85	1.18	-12912	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	753	31.72	3.79	12	3.72	303.00	2537.00	29550	20240703	-67.48	6550	20241210	46.72	12200	-21.23	20250214	6600	45.61	20250102	29550	-67.48	20240703	6550	46.72	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
35	20250224	151338	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	230	2	2.44	2758532980	284096	180.61	9430	10100	9230	12250	6610	9430	9709.86	1.18	-13068	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	757	31.88	3.81	12	3.63	303.00	2537.00	29550	20240703	-67.31	6550	20241210	47.48	12200	-20.82	20250214	6600	46.36	20250102	29550	-67.31	20240703	6550	47.48	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
36	20250224	141334	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	190	2	2.01	2620751360	269812	171.53	9430	10100	9230	12250	6610	9430	9713.25	1.18	-13243	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	754	31.75	3.79	12	3.44	303.00	2537.00	29550	20240703	-67.45	6550	20241210	46.87	12200	-21.15	20250214	6600	45.76	20250102	29550	-67.45	20240703	6550	46.87	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
37	20250224	131337	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	310	2	3.29	2411983920	248220	157.80	9430	10100	9230	12250	6610	9430	9717.12	1.18	-12146	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	763	32.15	3.84	12	3.17	303.00	2537.00	29550	20240703	-67.04	6550	20241210	48.70	12200	-20.16	20250214	6600	47.58	20250102	29550	-67.04	20240703	6550	48.70	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
38	20250224	121334	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	310	2	3.29	2178195240	224190	142.52	9430	10100	9230	12250	6610	9430	9715.84	1.18	-10090	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	763	32.15	3.84	12	2.86	303.00	2537.00	29550	20240703	-67.04	6550	20241210	48.70	12200	-20.16	20250214	6600	47.58	20250102	29550	-67.04	20240703	6550	48.70	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
39	20250224	111331	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	290	2	3.08	889209050	93502	59.44	9430	9740	9230	12250	6610	9430	9510.05	1.18	-2403	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	762	32.08	3.83	12	1.19	303.00	2537.00	29550	20240703	-67.11	6550	20241210	48.40	12200	-20.33	20250214	6600	47.27	20250102	29550	-67.11	20240703	6550	48.40	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
40	20250224	101330	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	130	2	1.38	596505040	63196	40.18	9430	9670	9230	12250	6610	9430	9438.97	1.18	-1505	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	749	31.55	3.77	12	0.81	303.00	2537.00	29550	20240703	-67.65	6550	20241210	45.95	12200	-21.64	20250214	6600	44.85	20250102	29550	-67.65	20240703	6550	45.95	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
41	20250224	091338	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-160	5	-1.70	204188880	21877	13.91	9430	9540	9230	12250	6610	9430	9333.50	1.18	420	10163	9796	9593	9226	9023	9695	9125	39	2820	500	6030	10	1	7836009	726	30.59	3.65	12	0.28	303.00	2537.00	29550	20240703	-68.63	6550	20241210	41.53	12200	-24.02	20250214	6600	40.45	20250102	29550	-68.63	20240703	6550	41.53	20241210	4.04	N	450330	500	39 억	92816	N	N	N	N
42	20250221	161325	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-210	5	-2.18	1486076240	155123	55.90	9690	9960	9390	12530	6750	9640	9580.06	1.12	5791	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	739	31.12	3.72	12	1.98	303.00	2537.00	29550	20240703	-68.09	6550	20241210	43.97	12200	-22.70	20250214	6600	42.88	20250102	29550	-68.09	20240703	6550	43.97	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
43	20250221	151330	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-210	5	-2.18	1426471420	148796	53.62	9690	9960	9390	12530	6750	9640	9586.70	1.12	4860	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	739	31.12	3.72	12	1.90	303.00	2537.00	29550	20240703	-68.09	6550	20241210	43.97	12200	-22.70	20250214	6600	42.88	20250102	29550	-68.09	20240703	6550	43.97	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
44	20250221	141331	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-220	5	-2.28	1316497430	137136	49.42	9690	9960	9390	12530	6750	9640	9599.89	1.12	4601	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	738	31.09	3.71	12	1.75	303.00	2537.00	29550	20240703	-68.12	6550	20241210	43.82	12200	-22.79	20250214	6600	42.73	20250102	29550	-68.12	20240703	6550	43.82	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
45	20250221	131330	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-140	5	-1.45	1124604560	116783	42.09	9690	9960	9420	12530	6750	9640	9629.85	1.12	1053	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	744	31.35	3.74	12	1.49	303.00	2537.00	29550	20240703	-67.85	6550	20241210	45.04	12200	-22.13	20250214	6600	43.94	20250102	29550	-67.85	20240703	6550	45.04	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
46	20250221	121331	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-70	5	-0.73	912719950	94451	34.04	9690	9960	9500	12530	6750	9640	9663.46	1.12	1385	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	750	31.58	3.77	12	1.21	303.00	2537.00	29550	20240703	-67.61	6550	20241210	46.11	12200	-21.56	20250214	6600	45.00	20250102	29550	-67.61	20240703	6550	46.11	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
47	20250221	111326	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	30	2	0.31	680174500	70155	25.28	9690	9960	9510	12530	6750	9640	9695.44	1.12	2928	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	758	31.91	3.81	12	0.90	303.00	2537.00	29550	20240703	-67.28	6550	20241210	47.63	12200	-20.74	20250214	6600	46.52	20250102	29550	-67.28	20240703	6550	47.63	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
48	20250221	101330	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	-10	5	-0.10	552476480	56951	20.52	9690	9960	9510	12530	6750	9640	9701.08	1.12	6281	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	755	31.78	3.80	12	0.73	303.00	2537.00	29550	20240703	-67.41	6550	20241210	47.02	12200	-21.07	20250214	6600	45.91	20250102	29550	-67.41	20240703	6550	47.02	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
49	20250221	091332	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	110	2	1.14	264694350	27051	9.75	9690	9960	9690	12530	6750	9640	9785.88	1.12	8192	10940	10290	9950	9300	8960	10120	9130	39	2890	500	6160	10	1	7836009	764	32.18	3.84	12	0.35	303.00	2537.00	29550	20240703	-67.01	6550	20241210	48.85	12200	-20.08	20250214	6600	47.73	20250102	29550	-67.01	20240703	6550	48.85	20241210	4.26	N	450330	500	39 억	87804	N	N	N	N
50	20250220	161319	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	-970	5	-9.14	2716740960	271376	79.74	10600	10600	9610	13790	7430	10610	10011.65	1.03	7341	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	755	31.82	3.80	12	3.46	303.00	2537.00	29550	20240703	-67.38	6550	20241210	47.18	12200	-20.98	20250214	6600	46.06	20250102	29550	-67.38	20240703	6550	47.18	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
51	20250220	151326	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	-970	5	-9.14	2620831830	261437	76.82	10600	10600	9610	13790	7430	10610	10024.61	1.03	6303	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	755	31.82	3.80	12	3.34	303.00	2537.00	29550	20240703	-67.38	6550	20241210	47.18	12200	-20.98	20250214	6600	46.06	20250102	29550	-67.38	20240703	6550	47.18	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
52	20250220	141325	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-830	5	-7.82	2231719430	221267	65.02	10600	10600	9730	13790	7430	10610	10085.98	1.03	2647	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	766	32.28	3.85	12	2.82	303.00	2537.00	29550	20240703	-66.90	6550	20241210	49.31	12200	-19.84	20250214	6600	48.18	20250102	29550	-66.90	20240703	6550	49.31	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
53	20250220	131322	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-630	5	-5.94	1808362980	178136	52.34	10600	10600	9800	13790	7430	10610	10151.47	1.03	1850	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	782	32.94	3.93	12	2.27	303.00	2537.00	29550	20240703	-66.23	6550	20241210	52.37	12200	-18.20	20250214	6600	51.21	20250102	29550	-66.23	20240703	6550	52.37	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
54	20250220	121323	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-670	5	-6.31	1649584570	162256	47.68	10600	10600	9800	13790	7430	10610	10166.43	1.03	3709	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	779	32.81	3.92	12	2.07	303.00	2537.00	29550	20240703	-66.36	6550	20241210	51.76	12200	-18.52	20250214	6600	50.61	20250102	29550	-66.36	20240703	6550	51.76	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
55	20250220	111322	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-740	5	-6.97	1452912260	142503	41.87	10600	10600	9800	13790	7430	10610	10195.52	1.03	5996	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	773	32.57	3.89	12	1.82	303.00	2537.00	29550	20240703	-66.60	6550	20241210	50.69	12200	-19.10	20250214	6600	49.55	20250102	29550	-66.60	20240703	6550	50.69	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
56	20250220	101323	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	-500	5	-4.71	976793970	94662	27.82	10600	10600	10050	13790	7430	10610	10318.61	1.03	5331	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	792	33.37	3.99	12	1.21	303.00	2537.00	29550	20240703	-65.79	6550	20241210	54.35	12200	-17.13	20250214	6600	53.18	20250102	29550	-65.79	20240703	6550	54.35	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
57	20250220	091327	57	100.00	KOSDAQ	제약	N	N	N	N	N	10330	-280	5	-2.64	360000210	34447	10.12	10600	10600	10250	13790	7430	10610	10450.63	1.03	5591	11403	11006	10653	10256	9903	11205	10455	39	3180	500	6790	10	1	7836009	809	34.09	4.07	12	0.44	303.00	2537.00	29550	20240703	-65.04	6550	20241210	57.71	12200	-15.33	20250214	6600	56.52	20250102	29550	-65.04	20240703	6550	57.71	20241210	4.14	N	450330	500	39 억	80562	N	N	N	N
58	20250219	161317	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	-350	5	-3.19	3594428220	336152	96.45	10300	11050	10300	14240	7680	10960	10693.21	1.16	-10697	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	831	35.02	4.18	12	4.29	303.00	2537.00	29550	20240703	-64.09	6550	20241210	61.98	12200	-13.03	20250214	6600	60.76	20250102	29550	-64.09	20240703	6550	61.98	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
59	20250219	151322	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	-300	5	-2.74	3505422260	327772	94.05	10300	11050	10300	14240	7680	10960	10694.64	1.16	-10503	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	835	35.18	4.20	12	4.18	303.00	2537.00	29550	20240703	-63.93	6550	20241210	62.75	12200	-12.62	20250214	6600	61.52	20250102	29550	-63.93	20240703	6550	62.75	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
60	20250219	141317	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	-290	5	-2.65	3135831880	293065	84.09	10300	11050	10300	14240	7680	10960	10700.06	1.16	-5474	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	836	35.21	4.21	12	3.74	303.00	2537.00	29550	20240703	-63.89	6550	20241210	62.90	12200	-12.54	20250214	6600	61.67	20250102	29550	-63.89	20240703	6550	62.90	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
61	20250219	131317	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	-120	5	-1.09	2731517320	255208	73.23	10300	11050	10300	14240	7680	10960	10703.03	1.16	-2064	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	849	35.78	4.27	12	3.26	303.00	2537.00	29550	20240703	-63.32	6550	20241210	65.50	12200	-11.15	20250214	6600	64.24	20250102	29550	-63.32	20240703	6550	65.50	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
62	20250219	121317	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	-170	5	-1.55	2210712220	207559	59.55	10300	10930	10300	14240	7680	10960	10650.89	1.16	-6388	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	846	35.61	4.25	12	2.65	303.00	2537.00	29550	20240703	-63.49	6550	20241210	64.73	12200	-11.56	20250214	6600	63.48	20250102	29550	-63.49	20240703	6550	64.73	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
63	20250219	111318	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-340	5	-3.10	2028838480	190619	54.69	10300	10930	10300	14240	7680	10960	10643.30	1.16	-4166	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	832	35.05	4.19	12	2.43	303.00	2537.00	29550	20240703	-64.06	6550	20241210	62.14	12200	-12.95	20250214	6600	60.91	20250102	29550	-64.06	20240703	6550	62.14	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
64	20250219	101319	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	-150	5	-1.37	1619539810	152307	43.70	10300	10930	10300	14240	7680	10960	10633.23	1.16	-6641	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	847	35.68	4.26	12	1.94	303.00	2537.00	29550	20240703	-63.42	6550	20241210	65.04	12200	-11.39	20250214	6600	63.79	20250102	29550	-63.42	20240703	6550	65.04	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
65	20250219	091320	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-230	5	-2.10	717808460	68163	19.56	10300	10850	10300	14240	7680	10960	10530.29	1.16	6813	11346	11152	10776	10582	10206	11250	10680	39	3280	500	7010	10	1	7836009	841	35.41	4.23	12	0.87	303.00	2537.00	29550	20240703	-63.69	6550	20241210	63.82	12200	-12.05	20250214	6600	62.58	20250102	29550	-63.69	20240703	6550	63.82	20241210	3.59	N	450330	500	39 억	90878	N	N	N	N
66	20250218	161313	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	50	2	0.46	3639701730	342907	70.01	10830	10970	10400	14180	7640	10910	10610.73	1.02	5651	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	859	36.17	4.32	12	4.38	303.00	2537.00	29550	20240703	-62.91	6550	20241210	67.33	12200	-10.16	20250214	6600	66.06	20250102	29550	-62.91	20240703	6550	67.33	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
67	20250218	151314	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	40	2	0.37	3455509140	326095	66.58	10830	10970	10400	14180	7640	10910	10596.28	1.02	5114	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	858	36.14	4.32	12	4.16	303.00	2537.00	29550	20240703	-62.94	6550	20241210	67.18	12200	-10.25	20250214	6600	65.91	20250102	29550	-62.94	20240703	6550	67.18	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
68	20250218	141316	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-210	5	-1.92	2898374940	274857	56.12	10830	10830	10400	14180	7640	10910	10544.54	1.02	6237	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	838	35.31	4.22	12	3.51	303.00	2537.00	29550	20240703	-63.79	6550	20241210	63.36	12200	-12.30	20250214	6600	62.12	20250102	29550	-63.79	20240703	6550	63.36	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
69	20250218	131313	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	-370	5	-3.39	2462131360	233889	47.75	10830	10830	10400	14180	7640	10910	10526.33	1.02	7257	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	826	34.79	4.15	12	2.98	303.00	2537.00	29550	20240703	-64.33	6550	20241210	60.92	12200	-13.61	20250214	6600	59.70	20250102	29550	-64.33	20240703	6550	60.92	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
70	20250218	121315	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	-370	5	-3.39	2294941270	217993	44.51	10830	10830	10400	14180	7640	10910	10526.95	1.02	9997	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	826	34.79	4.15	12	2.78	303.00	2537.00	29550	20240703	-64.33	6550	20241210	60.92	12200	-13.61	20250214	6600	59.70	20250102	29550	-64.33	20240703	6550	60.92	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
71	20250218	111312	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	-380	5	-3.48	1938153480	184098	37.59	10830	10830	10400	14180	7640	10910	10527.08	1.02	14876	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	825	34.75	4.15	12	2.35	303.00	2537.00	29550	20240703	-64.37	6550	20241210	60.76	12200	-13.69	20250214	6600	59.55	20250102	29550	-64.37	20240703	6550	60.76	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
72	20250218	101312	57	100.00	KOSDAQ	제약	N	N	N	N	N	10520	-390	5	-3.57	1415330840	134283	27.42	10830	10830	10400	14180	7640	10910	10538.90	1.02	10842	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	824	34.72	4.15	12	1.71	303.00	2537.00	29550	20240703	-64.40	6550	20241210	60.61	12200	-13.77	20250214	6600	59.39	20250102	29550	-64.40	20240703	6550	60.61	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
73	20250218	091317	57	100.00	KOSDAQ	제약	N	N	N	N	N	10480	-430	5	-3.94	812630120	76855	15.69	10830	10830	10400	14180	7640	10910	10571.95	1.02	4393	11403	11156	11023	10776	10643	11090	10710	39	3270	500	6980	10	1	7836009	821	34.59	4.13	12	0.98	303.00	2537.00	29550	20240703	-64.53	6550	20241210	60.00	12200	-14.10	20250214	6600	58.79	20250102	29550	-64.53	20240703	6550	60.00	20241210	3.26	N	450330	500	39 억	79560	N	N	N	N
74	20250217	161312	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	50	2	0.46	5329910970	483406	17.55	11140	11270	10890	14110	7610	10860	11026.52	1.43	-32385	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	855	36.01	4.30	12	6.17	303.00	2537.00	29550	20240703	-63.08	6550	20241210	66.56	12200	-10.57	20250214	6600	65.30	20250102	29550	-63.08	20240703	6550	66.56	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
75	20250217	151310	57	100.00	KOSDAQ	제약	N	N	N	N	N	11020	160	2	1.47	5003678320	453560	16.47	11140	11270	10890	14110	7610	10860	11032.01	1.43	-33303	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	864	36.37	4.34	12	5.79	303.00	2537.00	29550	20240703	-62.71	6550	20241210	68.24	12200	-9.67	20250214	6600	66.97	20250102	29550	-62.71	20240703	6550	68.24	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
76	20250217	141309	57	100.00	KOSDAQ	제약	N	N	N	N	N	11040	180	2	1.66	4652765360	421666	15.31	11140	11270	10890	14110	7610	10860	11034.24	1.43	-34169	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	865	36.44	4.35	12	5.38	303.00	2537.00	29550	20240703	-62.64	6550	20241210	68.55	12200	-9.51	20250214	6600	67.27	20250102	29550	-62.64	20240703	6550	68.55	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
77	20250217	131315	57	100.00	KOSDAQ	제약	N	N	N	N	N	11090	230	2	2.12	4407483980	399457	14.50	11140	11270	10890	14110	7610	10860	11033.69	1.43	-36318	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	869	36.60	4.37	12	5.10	303.00	2537.00	29550	20240703	-62.47	6550	20241210	69.31	12200	-9.10	20250214	6600	68.03	20250102	29550	-62.47	20240703	6550	69.31	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
78	20250217	121313	57	100.00	KOSDAQ	제약	N	N	N	N	N	11010	150	2	1.38	4125903730	373960	13.58	11140	11270	10890	14110	7610	10860	11033.01	1.43	-37741	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	863	36.34	4.34	12	4.77	303.00	2537.00	29550	20240703	-62.74	6550	20241210	68.09	12200	-9.75	20250214	6600	66.82	20250102	29550	-62.74	20240703	6550	68.09	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
79	20250217	111312	57	100.00	KOSDAQ	제약	N	N	N	N	N	10990	130	2	1.20	3849862130	348833	12.66	11140	11270	10890	14110	7610	10860	11036.40	1.43	-36761	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	861	36.27	4.33	12	4.45	303.00	2537.00	29550	20240703	-62.81	6550	20241210	67.79	12200	-9.92	20250214	6600	66.52	20250102	29550	-62.81	20240703	6550	67.79	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
80	20250217	101308	57	100.00	KOSDAQ	제약	N	N	N	N	N	10970	110	2	1.01	3055677890	276929	10.05	11140	11270	10890	14110	7610	10860	11034.16	1.43	-37022	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	860	36.20	4.32	12	3.53	303.00	2537.00	29550	20240703	-62.88	6550	20241210	67.48	12200	-10.08	20250214	6600	66.21	20250102	29550	-62.88	20240703	6550	67.48	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
81	20250217	091311	57	100.00	KOSDAQ	제약	N	N	N	N	N	10940	80	2	0.74	906405170	82459	2.99	11140	11140	10900	14110	7610	10860	10992.19	1.43	-18993	13126	11992	11066	9932	9006	12560	10500	39	3250	500	6950	10	1	7836009	857	36.11	4.31	12	1.05	303.00	2537.00	29550	20240703	-62.98	6550	20241210	67.02	12200	-10.33	20250214	6600	65.76	20250102	29550	-62.98	20240703	6550	67.02	20241210	3.32	N	450330	500	39 억	111981	N	N	N	N
82	20250214	161302	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	470	2	4.52	30928451150	2745302	280.41	10350	12200	10140	13500	7280	10390	11266.43	1.04	30239	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	851	35.84	4.28	12	35.03	303.00	2537.00	29550	20240703	-63.25	6550	20241210	65.80	12200	-10.98	20250214	6600	64.55	20250102	29550	-63.25	20240703	6550	65.80	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
83	20250214	151302	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	420	2	4.04	30480452560	2704011	276.19	10350	12200	10140	13500	7280	10390	11272.33	1.04	31879	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	847	35.68	4.26	12	34.51	303.00	2537.00	29550	20240703	-63.42	6550	20241210	65.04	12200	-11.39	20250214	6600	63.79	20250102	29550	-63.42	20240703	6550	65.04	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
84	20250214	141303	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	610	2	5.87	29348632300	2599758	265.55	10350	12200	10140	13500	7280	10390	11289.01	1.04	24341	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	862	36.30	4.34	12	33.18	303.00	2537.00	29550	20240703	-62.77	6550	20241210	67.94	12200	-9.84	20250214	6600	66.67	20250102	29550	-62.77	20240703	6550	67.94	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
85	20250214	131306	57	100.00	KOSDAQ	제약	N	N	N	N	N	11110	720	2	6.93	25558970780	2252141	230.04	10350	12200	10140	13500	7280	10390	11348.77	1.04	-4119	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	871	36.67	4.38	12	28.74	303.00	2537.00	29550	20240703	-62.40	6550	20241210	69.62	12200	-8.93	20250214	6600	68.33	20250102	29550	-62.40	20240703	6550	69.62	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
86	20250214	121302	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	520	2	5.00	7877131110	735853	75.16	10350	11060	10140	13500	7280	10390	10704.79	1.04	31175	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	855	36.01	4.30	12	9.39	303.00	2537.00	29550	20240703	-63.08	6550	20241210	66.56	11910	-8.40	20250212	6600	65.30	20250102	29550	-63.08	20240703	6550	66.56	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
87	20250214	111257	57	100.00	KOSDAQ	제약	N	N	N	N	N	10850	460	2	4.43	6535013250	613266	62.64	10350	11040	10140	13500	7280	10390	10656.11	1.04	6123	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	850	35.81	4.28	12	7.83	303.00	2537.00	29550	20240703	-63.28	6550	20241210	65.65	11910	-8.90	20250212	6600	64.39	20250102	29550	-63.28	20240703	6550	65.65	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
88	20250214	101258	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	220	2	2.12	2759546840	264390	27.01	10350	10680	10140	13500	7280	10390	10437.42	1.04	14814	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	831	35.02	4.18	12	3.37	303.00	2537.00	29550	20240703	-64.09	6550	20241210	61.98	11910	-10.92	20250212	6600	60.76	20250102	29550	-64.09	20240703	6550	61.98	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
89	20250214	091304	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	-90	5	-0.87	531226330	51525	5.26	10350	10410	10220	13500	7280	10390	10309.97	1.04	2811	11623	11006	10673	10056	9723	10840	9890	39	3110	500	6640	10	1	7836009	807	33.99	4.06	12	0.66	303.00	2537.00	29550	20240703	-65.14	6550	20241210	57.25	11910	-13.52	20250212	6600	56.06	20250102	29550	-65.14	20240703	6550	57.25	20241210	2.32	N	450330	500	39 억	81442	N	N	N	N
90	20250213	161252	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	-380	5	-3.53	10473853050	968233	17.43	10770	11290	10340	14000	7540	10770	10818.14	1.13	-9698	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	814	34.29	4.10	12	12.36	303.00	2537.00	29550	20240703	-64.84	6550	20241210	58.63	11910	-12.76	20250212	6600	57.42	20250102	29550	-64.84	20240703	6550	58.63	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
91	20250213	151253	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	-320	5	-2.97	10145147140	936660	16.86	10770	11290	10340	14000	7540	10770	10831.47	1.13	-6623	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	819	34.49	4.12	12	11.95	303.00	2537.00	29550	20240703	-64.64	6550	20241210	59.54	11910	-12.26	20250212	6600	58.33	20250102	29550	-64.64	20240703	6550	59.54	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
92	20250213	141249	57	100.00	KOSDAQ	제약	N	N	N	N	N	10410	-360	5	-3.34	9649498200	889344	16.01	10770	11290	10340	14000	7540	10770	10850.51	1.13	-7101	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	816	34.36	4.10	12	11.35	303.00	2537.00	29550	20240703	-64.77	6550	20241210	58.93	11910	-12.59	20250212	6600	57.73	20250102	29550	-64.77	20240703	6550	58.93	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
93	20250213	131250	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	-340	5	-3.16	9318221700	857573	15.44	10770	11290	10340	14000	7540	10770	10866.28	1.13	-6490	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	817	34.42	4.11	12	10.94	303.00	2537.00	29550	20240703	-64.70	6550	20241210	59.24	11910	-12.43	20250212	6600	58.03	20250102	29550	-64.70	20240703	6550	59.24	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
94	20250213	121249	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-150	5	-1.39	8075233370	739049	13.30	10770	11290	10620	14000	7540	10770	10927.42	1.13	-17560	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	832	35.05	4.19	12	9.43	303.00	2537.00	29550	20240703	-64.06	6550	20241210	62.14	11910	-10.83	20250212	6600	60.91	20250102	29550	-64.06	20240703	6550	62.14	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
95	20250213	111248	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	40	2	0.37	7214463570	658935	11.86	10770	11290	10670	14000	7540	10770	10949.82	1.13	-18402	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	847	35.68	4.26	12	8.41	303.00	2537.00	29550	20240703	-63.42	6550	20241210	65.04	11910	-9.24	20250212	6600	63.79	20250102	29550	-63.42	20240703	6550	65.04	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
96	20250213	101249	57	100.00	KOSDAQ	제약	N	N	N	N	N	11030	260	2	2.41	5610242580	511810	9.21	10770	11290	10670	14000	7540	10770	10963.16	1.13	-18601	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	864	36.40	4.35	12	6.53	303.00	2537.00	29550	20240703	-62.67	6550	20241210	68.40	11910	-7.39	20250212	6600	67.12	20250102	29550	-62.67	20240703	6550	68.40	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
97	20250213	091243	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	140	2	1.30	2355030090	214074	3.85	10770	11290	10750	14000	7540	10770	11005.65	1.13	-13150	13123	11946	10733	9556	8343	12535	10145	39	3230	500	6890	10	1	7836009	855	36.01	4.30	12	2.73	303.00	2537.00	29550	20240703	-63.08	6550	20241210	66.56	11910	-8.40	20250212	6600	65.30	20250102	29550	-63.08	20240703	6550	66.56	20241210	1.35	N	450330	500	39 억	88575	N	N	N	N
98	20250212	161240	57	100.00	KOSDAQ	제약	N	N	N	N	N	10770	1050	2	10.80	61001977170	5534407	153.17	9570	11910	9520	12630	6810	9720	11022.55	0.76	26769	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	844	35.54	4.25	12	70.63	303.00	2537.00	29550	20240703	-63.55	6550	20241210	64.43	11910	-9.57	20250212	6600	63.18	20250102	29550	-63.55	20240703	6550	64.43	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
99	20250212	151238	57	100.00	KOSDAQ	제약	N	N	N	N	N	10770	1050	2	10.80	60375212780	5476044	151.55	9570	11910	9520	12630	6810	9720	11025.34	0.76	30377	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	844	35.54	4.25	12	69.88	303.00	2537.00	29550	20240703	-63.55	6550	20241210	64.43	11910	-9.57	20250212	6600	63.18	20250102	29550	-63.55	20240703	6550	64.43	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
100	20250212	141240	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	1120	2	11.52	58082562240	5262162	145.63	9570	11910	9520	12630	6810	9720	11037.78	0.76	22475	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	849	35.78	4.27	12	67.15	303.00	2537.00	29550	20240703	-63.32	6550	20241210	65.50	11910	-8.98	20250212	6600	64.24	20250102	29550	-63.32	20240703	6550	65.50	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
101	20250212	131244	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	1680	2	17.28	52211742530	4731188	130.94	9570	11910	9520	12630	6810	9720	11035.66	0.76	7313	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	893	37.62	4.49	12	60.38	303.00	2537.00	29550	20240703	-61.42	6550	20241210	74.05	11910	-4.28	20250212	6600	72.73	20250102	29550	-61.42	20240703	6550	74.05	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
102	20250212	121239	57	100.00	KOSDAQ	제약	N	N	N	N	N	10820	1100	2	11.32	22688299900	2161141	59.81	9570	11150	9520	12630	6810	9720	10498.31	0.76	2655	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	848	35.71	4.26	12	27.58	303.00	2537.00	29550	20240703	-63.38	6550	20241210	65.19	11150	-2.96	20250212	6600	63.94	20250102	29550	-63.38	20240703	6550	65.19	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
103	20250212	111238	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	50	2	0.51	4290669020	440597	12.19	9570	9950	9520	12630	6810	9720	9738.31	0.76	-18242	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	766	32.24	3.85	12	5.62	303.00	2537.00	29550	20240703	-66.94	6550	20241210	49.16	10620	-8.00	20250211	6600	48.03	20250102	29550	-66.94	20240703	6550	49.16	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
104	20250212	101232	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	130	2	1.34	3594723540	369203	10.22	9570	9950	9520	12630	6810	9720	9736.44	0.76	-16724	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	772	32.51	3.88	12	4.71	303.00	2537.00	29550	20240703	-66.67	6550	20241210	50.38	10620	-7.25	20250211	6600	49.24	20250102	29550	-66.67	20240703	6550	50.38	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
105	20250212	091144	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	0	3	0.00	1158814490	119695	3.31	9570	9940	9520	12630	6810	9720	9681.38	0.76	-6834	11813	10766	9573	8526	7333	11290	9050	39	2910	500	6220	10	1	7836009	762	32.08	3.83	12	1.53	303.00	2537.00	29550	20240703	-67.11	6550	20241210	48.40	10620	-8.47	20250211	6600	47.27	20250102	29550	-67.11	20240703	6550	48.40	20241210	1.24	N	450330	500	39 억	59565	N	N	N	N
106	20250211	161243	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	1420	2	17.11	34810265220	3592925	322.70	8430	10620	8380	10790	5810	8300	9690.25	1.28	-36516	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	762	32.08	3.83	12	45.85	303.00	2537.00	29550	20240703	-67.11	6550	20241210	48.40	10620	-8.47	20250211	6600	47.27	20250102	29550	-67.11	20240703	6550	48.40	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
107	20250211	151244	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	1200	2	14.46	34265818690	3536576	317.64	8430	10620	8380	10790	5810	8300	9690.76	1.28	-33024	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	744	31.35	3.74	12	45.13	303.00	2537.00	29550	20240703	-67.85	6550	20241210	45.04	10620	-10.55	20250211	6600	43.94	20250102	29550	-67.85	20240703	6550	45.04	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
108	20250211	141242	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	1560	2	18.80	32337992480	3336735	299.69	8430	10620	8380	10790	5810	8300	9693.39	1.28	-59501	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	773	32.54	3.89	12	42.58	303.00	2537.00	29550	20240703	-66.63	6550	20241210	50.53	10620	-7.16	20250211	6600	49.39	20250102	29550	-66.63	20240703	6550	50.53	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
109	20250211	131244	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	1510	2	18.19	28443242330	2945944	264.59	8430	10620	8380	10790	5810	8300	9657.13	1.28	-61956	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	769	32.38	3.87	12	37.59	303.00	2537.00	29550	20240703	-66.80	6550	20241210	49.77	10620	-7.63	20250211	6600	48.64	20250102	29550	-66.80	20240703	6550	49.77	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
110	20250211	121241	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	1340	2	16.14	20870857310	2183764	196.14	8430	10620	8380	10790	5810	8300	9559.89	1.28	-46935	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	755	31.82	3.80	12	27.87	303.00	2537.00	29550	20240703	-67.38	6550	20241210	47.18	10620	-9.23	20250211	6600	46.06	20250102	29550	-67.38	20240703	6550	47.18	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
111	20250211	111242	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	670	2	8.07	3167676830	365489	32.83	8430	8970	8380	10790	5810	8300	8671.55	1.28	11863	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	703	29.60	3.54	12	4.66	303.00	2537.00	29550	20240703	-69.64	6550	20241210	36.95	9150	-1.97	20250210	6600	35.91	20250102	29550	-69.64	20240703	6550	36.95	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
112	20250211	101240	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	390	2	4.70	2178483990	253036	22.73	8430	8870	8380	10790	5810	8300	8615.00	1.28	-1159	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	681	28.68	3.43	12	3.23	303.00	2537.00	29550	20240703	-70.59	6550	20241210	32.67	9150	-5.03	20250210	6600	31.67	20250102	29550	-70.59	20240703	6550	32.67	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
113	20250211	091248	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	110	2	1.33	467973840	55306	4.97	8430	8620	8380	10790	5810	8300	8475.90	1.28	-9693	9806	9052	8396	7642	6986	9430	8020	39	2490	500	5310	10	1	7836009	659	27.76	3.31	12	0.71	303.00	2537.00	29550	20240703	-71.54	6550	20241210	28.40	9150	-8.09	20250210	6600	27.42	20250102	29550	-71.54	20240703	6550	28.40	20241210	1.12	N	450330	500	39 억	99945	N	N	N	N
114	20250210	161234	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	610	2	7.93	9411080180	1109319	107.41	7740	9150	7740	9990	5390	7690	8483.96	0.90	29457	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	650	27.39	3.27	12	14.16	303.00	2537.00	29550	20240703	-71.91	6550	20241210	26.72	9150	-9.29	20250210	6600	25.76	20250102	29550	-71.91	20240703	6550	26.72	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
115	20250210	151235	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	610	2	7.93	9221701870	1086453	105.20	7740	9150	7740	9990	5390	7690	8488.04	0.90	31731	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	650	27.39	3.27	12	13.86	303.00	2537.00	29550	20240703	-71.91	6550	20241210	26.72	9150	-9.29	20250210	6600	25.76	20250102	29550	-71.91	20240703	6550	26.72	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
116	20250210	141233	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	670	2	8.71	8876977410	1044963	101.18	7740	9150	7740	9990	5390	7690	8495.17	0.90	26819	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	655	27.59	3.30	12	13.34	303.00	2537.00	29550	20240703	-71.71	6550	20241210	27.63	9150	-8.63	20250210	6600	26.67	20250102	29550	-71.71	20240703	6550	27.63	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
117	20250210	131237	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	760	2	9.88	8548834260	1005843	97.39	7740	9150	7740	9990	5390	7690	8499.33	0.90	25552	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	662	27.89	3.33	12	12.84	303.00	2537.00	29550	20240703	-71.40	6550	20241210	29.01	9150	-7.65	20250210	6600	28.03	20250102	29550	-71.40	20240703	6550	29.01	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
118	20250210	121230	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	800	2	10.40	8093302620	952231	92.20	7740	9150	7740	9990	5390	7690	8499.48	0.90	22548	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	665	28.02	3.35	12	12.15	303.00	2537.00	29550	20240703	-71.27	6550	20241210	29.62	9150	-7.21	20250210	6600	28.64	20250102	29550	-71.27	20240703	6550	29.62	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
119	20250210	111226	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	680	2	8.84	2505545260	307101	29.74	7740	8510	7740	9990	5390	7690	8159.01	0.90	35039	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	656	27.62	3.30	12	3.92	303.00	2537.00	29550	20240703	-71.68	6550	20241210	27.79	8550	-2.11	20250207	6600	26.82	20250102	29550	-71.68	20240703	6550	27.79	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
120	20250210	101225	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	430	2	5.59	933210100	118052	11.43	7740	8140	7740	9990	5390	7690	7905.44	0.90	9254	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	636	26.80	3.20	12	1.51	303.00	2537.00	29550	20240703	-72.52	6550	20241210	23.97	8550	-5.03	20250207	6600	23.03	20250102	29550	-72.52	20240703	6550	23.97	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
121	20250210	091224	57	100.00	KOSDAQ	제약	N	N	N	N	N	7890	200	2	2.60	372311310	47379	4.59	7740	7930	7740	9990	5390	7690	7858.86	0.90	6725	9043	8366	7873	7196	6703	8705	7535	39	2300	500	4920	10	1	7836009	618	26.04	3.11	12	0.60	303.00	2537.00	29550	20240703	-73.30	6550	20241210	20.46	8550	-7.72	20250207	6600	19.55	20250102	29550	-73.30	20240703	6550	20.46	20241210	1.15	N	450330	500	39 억	70458	N	N	N	N
122	20250207	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	440	2	6.07	8167181770	1022256	1973.51	7470	8550	7380	9420	5080	7250	7990.00	1.67	-60084	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	603	25.38	3.03	12	13.05	303.00	2537.00	29550	20240703	-73.98	6550	20241210	17.40	8550	-10.06	20250207	6600	16.52	20250102	29550	-73.98	20240703	6550	17.40	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
123	20250207	151213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	440	2	6.07	8033646200	1004866	1939.93	7470	8550	7380	9420	5080	7250	7994.74	1.67	-59923	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	603	25.38	3.03	12	12.82	303.00	2537.00	29550	20240703	-73.98	6550	20241210	17.40	8550	-10.06	20250207	6600	16.52	20250102	29550	-73.98	20240703	6550	17.40	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
124	20250207	141213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7710	460	2	6.34	7839137000	979559	1891.08	7470	8550	7380	9420	5080	7250	8002.72	1.67	-62345	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	604	25.45	3.04	12	12.50	303.00	2537.00	29550	20240703	-73.91	6550	20241210	17.71	8550	-9.82	20250207	6600	16.82	20250102	29550	-73.91	20240703	6550	17.71	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
125	20250207	131210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	430	2	5.93	7705953670	962216	1857.60	7470	8550	7380	9420	5080	7250	8008.55	1.67	-59709	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	602	25.35	3.03	12	12.28	303.00	2537.00	29550	20240703	-74.01	6550	20241210	17.25	8550	-10.18	20250207	6600	16.36	20250102	29550	-74.01	20240703	6550	17.25	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
126	20250207	121210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7760	510	2	7.03	7500450910	935725	1806.45	7470	8550	7380	9420	5080	7250	8015.66	1.67	-57266	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	608	25.61	3.06	12	11.94	303.00	2537.00	29550	20240703	-73.74	6550	20241210	18.47	8550	-9.24	20250207	6600	17.58	20250102	29550	-73.74	20240703	6550	18.47	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
127	20250207	111206	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	450	2	6.21	7367924530	918582	1773.36	7470	8550	7380	9420	5080	7250	8020.98	1.67	-57078	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	603	25.41	3.04	12	11.72	303.00	2537.00	29550	20240703	-73.94	6550	20241210	17.56	8550	-9.94	20250207	6600	16.67	20250102	29550	-73.94	20240703	6550	17.56	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
128	20250207	101212	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	450	2	6.21	6884024690	856058	1652.65	7470	8550	7380	9420	5080	7250	8041.54	1.67	-55348	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	603	25.41	3.04	12	10.92	303.00	2537.00	29550	20240703	-73.94	6550	20241210	17.56	8550	-9.94	20250207	6600	16.67	20250102	29550	-73.94	20240703	6550	17.56	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
129	20250207	091219	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	690	2	9.52	3365977550	411058	793.56	7470	8550	7380	9420	5080	7250	8188.57	1.67	-33040	7576	7412	7216	7052	6856	7315	6955	39	2170	500	4640	10	1	7836009	622	26.20	3.13	12	5.25	303.00	2537.00	29550	20240703	-73.13	6550	20241210	21.22	8550	-7.13	20250207	6600	20.30	20250102	29550	-73.13	20240703	6550	21.22	20241210	1.10	N	450330	500	39 억	130941	N	N	N	N
130	20250206	161140	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	-60	5	-0.82	358563980	49909	251.01	7310	7380	7020	9500	5120	7310	7179.36	1.67	-126	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	568	23.93	2.86	12	0.64	303.00	2537.00	29550	20240703	-75.47	6550	20241210	10.69	8480	-14.50	20250117	6600	9.85	20250102	29550	-75.47	20240703	6550	10.69	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
131	20250206	151146	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	-180	5	-2.46	306681880	42756	215.04	7310	7380	7020	9500	5120	7310	7172.84	1.67	1777	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	559	23.53	2.81	12	0.55	303.00	2537.00	29550	20240703	-75.87	6550	20241210	8.85	8480	-15.92	20250117	6600	8.03	20250102	29550	-75.87	20240703	6550	8.85	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
132	20250206	141145	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-220	5	-3.01	245845550	34183	171.92	7310	7380	7020	9500	5120	7310	7192.04	1.67	728	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	556	23.40	2.79	12	0.44	303.00	2537.00	29550	20240703	-76.01	6550	20241210	8.24	8480	-16.39	20250117	6600	7.42	20250102	29550	-76.01	20240703	6550	8.24	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
133	20250206	131142	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	-30	5	-0.41	104845360	14379	72.32	7310	7380	7240	9500	5120	7310	7291.56	1.67	966	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	570	24.03	2.87	12	0.18	303.00	2537.00	29550	20240703	-75.36	6550	20241210	11.15	8480	-14.15	20250117	6600	10.30	20250102	29550	-75.36	20240703	6550	11.15	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
134	20250206	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	0	3	0.00	59862510	8186	41.17	7310	7380	7250	9500	5120	7310	7312.79	1.67	1004	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	573	24.13	2.88	12	0.10	303.00	2537.00	29550	20240703	-75.26	6550	20241210	11.60	8480	-13.80	20250117	6600	10.76	20250102	29550	-75.26	20240703	6550	11.60	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
135	20250206	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-10	5	-0.14	49357550	6749	33.94	7310	7380	7250	9500	5120	7310	7313.31	1.67	1423	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	572	24.09	2.88	12	0.09	303.00	2537.00	29550	20240703	-75.30	6550	20241210	11.45	8480	-13.92	20250117	6600	10.61	20250102	29550	-75.30	20240703	6550	11.45	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
136	20250206	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	0	3	0.00	40580590	5549	27.91	7310	7380	7250	9500	5120	7310	7313.14	1.67	1770	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	573	24.13	2.88	12	0.07	303.00	2537.00	29550	20240703	-75.26	6550	20241210	11.60	8480	-13.80	20250117	6600	10.76	20250102	29550	-75.26	20240703	6550	11.60	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
137	20250206	091147	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	0	3	0.00	15711150	2157	10.85	7310	7350	7250	9500	5120	7310	7283.80	1.67	966	7523	7416	7283	7176	7043	7350	7110	39	2190	500	4670	10	1	7836009	573	24.13	2.88	12	0.03	303.00	2537.00	29550	20240703	-75.26	6550	20241210	11.60	8480	-13.80	20250117	6600	10.76	20250102	29550	-75.26	20240703	6550	11.60	20241210	1.14	N	450330	500	39 억	131054	N	N	N	N
138	20250205	161128	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	50	2	0.69	144019990	19865	98.11	7390	7390	7150	9430	5090	7260	7249.94	1.65	1872	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	573	24.13	2.88	12	0.25	303.00	2537.00	29550	20240703	-75.26	6550	20241210	11.60	8480	-13.80	20250117	6600	10.76	20250102	29550	-75.26	20240703	6550	11.60	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
139	20250205	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	30	2	0.41	125109510	17275	85.32	7390	7390	7150	9430	5090	7260	7242.23	1.65	702	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	571	24.06	2.87	12	0.22	303.00	2537.00	29550	20240703	-75.33	6550	20241210	11.30	8480	-14.03	20250117	6600	10.45	20250102	29550	-75.33	20240703	6550	11.30	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
140	20250205	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	20	2	0.28	108266360	14962	73.89	7390	7390	7150	9430	5090	7260	7236.09	1.65	670	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	570	24.03	2.87	12	0.19	303.00	2537.00	29550	20240703	-75.36	6550	20241210	11.15	8480	-14.15	20250117	6600	10.30	20250102	29550	-75.36	20240703	6550	11.15	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
141	20250205	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	40	2	0.55	96614480	13358	65.97	7390	7390	7150	9430	5090	7260	7232.71	1.65	456	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	572	24.09	2.88	12	0.17	303.00	2537.00	29550	20240703	-75.30	6550	20241210	11.45	8480	-13.92	20250117	6600	10.61	20250102	29550	-75.30	20240703	6550	11.45	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
142	20250205	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	-30	5	-0.41	75363770	10419	51.46	7390	7390	7150	9430	5090	7260	7233.30	1.65	-293	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	567	23.86	2.85	12	0.13	303.00	2537.00	29550	20240703	-75.53	6550	20241210	10.38	8480	-14.74	20250117	6600	9.55	20250102	29550	-75.53	20240703	6550	10.38	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
143	20250205	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-20	5	-0.28	37384340	5141	25.39	7390	7390	7150	9430	5090	7260	7271.80	1.65	-1165	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	567	23.89	2.85	12	0.07	303.00	2537.00	29550	20240703	-75.50	6550	20241210	10.53	8480	-14.62	20250117	6600	9.70	20250102	29550	-75.50	20240703	6550	10.53	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
144	20250205	101137	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-20	5	-0.28	20245050	2772	13.69	7390	7390	7220	9430	5090	7260	7303.41	1.65	-1432	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	567	23.89	2.85	12	0.04	303.00	2537.00	29550	20240703	-75.50	6550	20241210	10.53	8480	-14.62	20250117	6600	9.70	20250102	29550	-75.50	20240703	6550	10.53	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
145	20250205	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	30	2	0.41	6565590	893	4.41	7390	7390	7270	9430	5090	7260	7352.28	1.65	-463	7513	7386	7193	7066	6873	7450	7130	39	2170	500	4640	10	1	7836009	571	24.06	2.87	12	0.01	303.00	2537.00	29550	20240703	-75.33	6550	20241210	11.30	8480	-14.03	20250117	6600	10.45	20250102	29550	-75.33	20240703	6550	11.30	20241210	1.05	N	450330	500	39 억	129166	N	N	N	N
146	20250204	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	230	2	3.27	146178300	20245	42.12	7000	7320	7000	9130	4930	7030	7219.85	1.52	10022	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	569	23.96	2.86	12	0.26	303.00	2537.00	29550	20240703	-75.43	6550	20241210	10.84	8480	-14.39	20250117	6600	10.00	20250102	29550	-75.43	20240703	6550	10.84	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
147	20250204	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	230	2	3.27	136366220	18894	39.31	7000	7320	7000	9130	4930	7030	7217.44	1.52	9307	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	569	23.96	2.86	12	0.24	303.00	2537.00	29550	20240703	-75.43	6550	20241210	10.84	8480	-14.39	20250117	6600	10.00	20250102	29550	-75.43	20240703	6550	10.84	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
148	20250204	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	220	2	3.13	115330230	15980	33.25	7000	7320	7000	9130	4930	7030	7217.16	1.52	8858	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	568	23.93	2.86	12	0.20	303.00	2537.00	29550	20240703	-75.47	6550	20241210	10.69	8480	-14.50	20250117	6600	9.85	20250102	29550	-75.47	20240703	6550	10.69	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
149	20250204	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	290	2	4.13	104970290	14554	30.28	7000	7320	7000	9130	4930	7030	7212.47	1.52	8315	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	574	24.16	2.89	12	0.19	303.00	2537.00	29550	20240703	-75.23	6550	20241210	11.76	8480	-13.68	20250117	6600	10.91	20250102	29550	-75.23	20240703	6550	11.76	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
150	20250204	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	240	2	3.41	84139870	11698	24.34	7000	7290	7000	9130	4930	7030	7192.67	1.52	7506	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	570	23.99	2.87	12	0.15	303.00	2537.00	29550	20240703	-75.40	6550	20241210	10.99	8480	-14.27	20250117	6600	10.15	20250102	29550	-75.40	20240703	6550	10.99	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
151	20250204	111113	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	250	2	3.56	78067830	10863	22.60	7000	7290	7000	9130	4930	7030	7186.58	1.52	7195	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	570	24.03	2.87	12	0.14	303.00	2537.00	29550	20240703	-75.36	6550	20241210	11.15	8480	-14.15	20250117	6600	10.30	20250102	29550	-75.36	20240703	6550	11.15	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
152	20250204	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	200	2	2.84	49679590	6943	14.44	7000	7250	7000	9130	4930	7030	7155.35	1.52	4121	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	567	23.86	2.85	12	0.09	303.00	2537.00	29550	20240703	-75.53	6550	20241210	10.38	8480	-14.74	20250117	6600	9.55	20250102	29550	-75.53	20240703	6550	10.38	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N
153	20250204	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	140	2	1.99	13956200	1971	4.10	7000	7180	7000	9130	4930	7030	7080.77	1.52	49	7430	7230	7090	6890	6750	7160	6820	39	2100	500	4490	10	1	7836009	562	23.66	2.83	12	0.03	303.00	2537.00	29550	20240703	-75.74	6550	20241210	9.47	8480	-15.45	20250117	6600	8.64	20250102	29550	-75.74	20240703	6550	9.47	20241210	1.03	N	450330	500	39 억	119184	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History