KissMeData/009300/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250228	160248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16320	-220	5	-1.33	148826740	9144	69.06	16520	16520	16150	21500	11580	16540	16275.89	2.15	-1757	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1040	4.86	0.51	12	0.14	3355.00	31708.00	37950	20240718	-57.00	15400	20250203	5.97	18100	-9.83	20250110	15400	5.97	20250203	37950	-57.00	20240718	15400	5.97	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
3	20250228	150248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	-280	5	-1.69	133318140	8192	61.87	16520	16520	16150	21500	11580	16540	16274.19	2.15	-1062	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1036	4.85	0.51	12	0.13	3355.00	31708.00	37950	20240718	-57.15	15400	20250203	5.58	18100	-10.17	20250110	15400	5.58	20250203	37950	-57.15	20240718	15400	5.58	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
4	20250228	140249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	-210	5	-1.27	120706890	7416	56.01	16520	16520	16150	21500	11580	16540	16276.55	2.15	-960	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1040	4.87	0.52	12	0.12	3355.00	31708.00	37950	20240718	-56.97	15400	20250203	6.04	18100	-9.78	20250110	15400	6.04	20250203	37950	-56.97	20240718	15400	6.04	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
5	20250228	130249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-190	5	-1.15	114431500	7030	53.09	16520	16520	16150	21500	11580	16540	16277.60	2.15	-942	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1041	4.87	0.52	12	0.11	3355.00	31708.00	37950	20240718	-56.92	15400	20250203	6.17	18100	-9.67	20250110	15400	6.17	20250203	37950	-56.92	20240718	15400	6.17	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
6	20250228	120247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16320	-220	5	-1.33	86114510	5289	39.94	16520	16520	16150	21500	11580	16540	16281.81	2.15	-1459	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1040	4.86	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.00	15400	20250203	5.97	18100	-9.83	20250110	15400	5.97	20250203	37950	-57.00	20240718	15400	5.97	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
7	20250228	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	-240	5	-1.45	67904720	4176	31.54	16520	16520	16150	21500	11580	16540	16260.71	2.15	-1214	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1038	4.86	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.05	15400	20250203	5.84	18100	-9.94	20250110	15400	5.84	20250203	37950	-57.05	20240718	15400	5.84	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
8	20250228	100247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-340	5	-2.06	44247530	2718	20.53	16520	16520	16200	21500	11580	16540	16279.44	2.15	-1124	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1032	4.83	0.51	12	0.04	3355.00	31708.00	37950	20240718	-57.31	15400	20250203	5.19	18100	-10.50	20250110	15400	5.19	20250203	37950	-57.31	20240718	15400	5.19	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
9	20250228	090248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16370	-170	5	-1.03	2791770	170	1.28	16520	16520	16370	21500	11580	16540	16422.18	2.15	-9	16673	16606	16493	16426	16313	16640	16460	64	4960	1000	10250	10	1	6370000	1043	4.88	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.86	15400	20250203	6.30	18100	-9.56	20250110	15400	6.30	20250203	37950	-56.86	20240718	15400	6.30	20250203	1.90	N	009300	1000	63 억	137094	N	N	N	N
10	20250227	160245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16540	100	2	0.61	218089790	13237	191.73	16500	16560	16380	21350	11510	16440	16475.77	2.20	-2718	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1054	4.93	0.52	12	0.21	3355.00	31708.00	37950	20240718	-56.42	15400	20250203	7.40	18100	-8.62	20250110	15400	7.40	20250203	37950	-56.42	20240718	15400	7.40	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
11	20250227	150246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	40	2	0.24	209356640	12709	184.08	16500	16560	16380	21350	11510	16440	16473.10	2.20	-2875	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1050	4.91	0.52	12	0.20	3355.00	31708.00	37950	20240718	-56.57	15400	20250203	7.01	18100	-8.95	20250110	15400	7.01	20250203	37950	-56.57	20240718	15400	7.01	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
12	20250227	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16510	70	2	0.43	186087590	11297	163.63	16500	16560	16380	21350	11510	16440	16472.30	2.20	-3027	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1052	4.92	0.52	12	0.18	3355.00	31708.00	37950	20240718	-56.50	15400	20250203	7.21	18100	-8.78	20250110	15400	7.21	20250203	37950	-56.50	20240718	15400	7.21	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
13	20250227	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	10	2	0.06	176278200	10702	155.01	16500	16560	16380	21350	11510	16440	16471.52	2.20	-2935	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1048	4.90	0.52	12	0.17	3355.00	31708.00	37950	20240718	-56.65	15400	20250203	6.82	18100	-9.12	20250110	15400	6.82	20250203	37950	-56.65	20240718	15400	6.82	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
14	20250227	120246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16460	20	2	0.12	172634870	10481	151.81	16500	16560	16380	21350	11510	16440	16471.22	2.20	-2920	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1049	4.91	0.52	12	0.16	3355.00	31708.00	37950	20240718	-56.63	15400	20250203	6.88	18100	-9.06	20250110	15400	6.88	20250203	37950	-56.63	20240718	15400	6.88	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
15	20250227	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	10	2	0.06	135377380	8221	119.08	16500	16560	16380	21350	11510	16440	16467.26	2.20	-925	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1048	4.90	0.52	12	0.13	3355.00	31708.00	37950	20240718	-56.65	15400	20250203	6.82	18100	-9.12	20250110	15400	6.82	20250203	37950	-56.65	20240718	15400	6.82	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
16	20250227	100255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	120	2	0.73	111806130	6792	98.38	16500	16560	16380	21350	11510	16440	16461.44	2.20	-308	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1055	4.94	0.52	12	0.11	3355.00	31708.00	37950	20240718	-56.36	15400	20250203	7.53	18100	-8.51	20250110	15400	7.53	20250203	37950	-56.36	20240718	15400	7.53	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
17	20250227	090254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	0	3	0.00	15147440	921	13.34	16500	16500	16440	21350	11510	16440	16446.73	2.20	-225	16646	16542	16336	16232	16026	16595	16285	64	4910	1000	10190	10	1	6370000	1047	4.90	0.52	12	0.01	3355.00	31708.00	37950	20240718	-56.68	15400	20250203	6.75	18100	-9.17	20250110	15400	6.75	20250203	37950	-56.68	20240718	15400	6.75	20250203	1.93	N	009300	1000	63 억	139843	N	N	N	N
18	20250226	160246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	230	2	1.42	103526830	6370	82.28	16130	16440	16130	21050	11350	16210	16250.58	2.20	-566	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1047	4.90	0.52	12	0.10	3355.00	31708.00	37950	20240718	-56.68	15400	20250203	6.75	18100	-9.17	20250110	15400	6.75	20250203	37950	-56.68	20240718	15400	6.75	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
19	20250226	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	80	2	0.49	84421150	5199	67.15	16130	16300	16130	21050	11350	16210	16237.96	2.20	-398	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1038	4.86	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.08	15400	20250203	5.78	18100	-10.00	20250110	15400	5.78	20250203	37950	-57.08	20240718	15400	5.78	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
20	20250226	140247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	30	2	0.19	42891000	2645	34.16	16130	16300	16130	21050	11350	16210	16215.88	2.20	-457	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1034	4.84	0.51	12	0.04	3355.00	31708.00	37950	20240718	-57.21	15400	20250203	5.45	18100	-10.28	20250110	15400	5.45	20250203	37950	-57.21	20240718	15400	5.45	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
21	20250226	130247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16280	70	2	0.43	34503830	2129	27.50	16130	16300	16130	21050	11350	16210	16206.59	2.20	-451	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1037	4.85	0.51	12	0.03	3355.00	31708.00	37950	20240718	-57.10	15400	20250203	5.71	18100	-10.06	20250110	15400	5.71	20250203	37950	-57.10	20240718	15400	5.71	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
22	20250226	120247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	10	2	0.06	27636880	1707	22.05	16130	16300	16130	21050	11350	16210	16190.32	2.20	-195	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1033	4.83	0.51	12	0.03	3355.00	31708.00	37950	20240718	-57.26	15400	20250203	5.32	18100	-10.39	20250110	15400	5.32	20250203	37950	-57.26	20240718	15400	5.32	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
23	20250226	110246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16270	60	2	0.37	20442730	1264	16.33	16130	16300	16130	21050	11350	16210	16173.05	2.20	105	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1036	4.85	0.51	12	0.02	3355.00	31708.00	37950	20240718	-57.13	15400	20250203	5.65	18100	-10.11	20250110	15400	5.65	20250203	37950	-57.13	20240718	15400	5.65	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
24	20250226	100246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-10	5	-0.06	18166950	1124	14.52	16130	16300	16130	21050	11350	16210	16162.77	2.20	148	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1032	4.83	0.51	12	0.02	3355.00	31708.00	37950	20240718	-57.31	15400	20250203	5.19	18100	-10.50	20250110	15400	5.19	20250203	37950	-57.31	20240718	15400	5.19	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
25	20250226	090248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-80	5	-0.49	1742040	108	1.39	16130	16130	16130	21050	11350	16210	16130.00	2.20	-27	16716	16462	16306	16052	15896	16385	15975	64	4840	1000	10050	10	1	6370000	1027	4.81	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.50	15400	20250203	4.74	18100	-10.88	20250110	15400	4.74	20250203	37950	-57.50	20240718	15400	4.74	20250203	1.95	N	009300	1000	63 억	140409	N	N	N	N
26	20250225	160245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-230	5	-1.40	125962700	7742	88.74	16440	16560	16150	21350	11510	16440	16270.05	2.24	-2077	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1033	4.83	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.29	15400	20250203	5.26	18100	-10.44	20250110	15400	5.26	20250203	37950	-57.29	20240718	15400	5.26	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
27	20250225	150245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	-200	5	-1.22	117287180	7207	82.61	16440	16560	16150	21350	11510	16440	16274.06	2.24	-1656	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1034	4.84	0.51	12	0.11	3355.00	31708.00	37950	20240718	-57.21	15400	20250203	5.45	18100	-10.28	20250110	15400	5.45	20250203	37950	-57.21	20240718	15400	5.45	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
28	20250225	140245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	-110	5	-0.67	110533050	6792	77.85	16440	16560	16150	21350	11510	16440	16274.01	2.24	-1303	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1040	4.87	0.52	12	0.11	3355.00	31708.00	37950	20240718	-56.97	15400	20250203	6.04	18100	-9.78	20250110	15400	6.04	20250203	37950	-56.97	20240718	15400	6.04	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
29	20250225	130245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-90	5	-0.55	92928670	5710	65.45	16440	16560	16150	21350	11510	16440	16274.72	2.24	-967	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1041	4.87	0.52	12	0.09	3355.00	31708.00	37950	20240718	-56.92	15400	20250203	6.17	18100	-9.67	20250110	15400	6.17	20250203	37950	-56.92	20240718	15400	6.17	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
30	20250225	120244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16340	-100	5	-0.61	87916180	5403	61.93	16440	16560	16150	21350	11510	16440	16271.73	2.24	-773	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1041	4.87	0.52	12	0.08	3355.00	31708.00	37950	20240718	-56.94	15400	20250203	6.10	18100	-9.72	20250110	15400	6.10	20250203	37950	-56.94	20240718	15400	6.10	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
31	20250225	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	-150	5	-0.91	77676290	4777	54.76	16440	16440	16150	21350	11510	16440	16260.48	2.24	-528	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1038	4.86	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.08	15400	20250203	5.78	18100	-10.00	20250110	15400	5.78	20250203	37950	-57.08	20240718	15400	5.78	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
32	20250225	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16270	-170	5	-1.03	68703180	4226	48.44	16440	16440	16150	21350	11510	16440	16257.26	2.24	-235	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1036	4.85	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.13	15400	20250203	5.65	18100	-10.11	20250110	15400	5.65	20250203	37950	-57.13	20240718	15400	5.65	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
33	20250225	090245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	-150	5	-0.91	24399200	1496	17.15	16440	16440	16290	21350	11510	16440	16309.63	2.24	747	16653	16546	16333	16226	16013	16600	16280	64	4910	1000	10190	10	1	6370000	1038	4.86	0.51	12	0.02	3355.00	31708.00	37950	20240718	-57.08	15400	20250203	5.78	18100	-10.00	20250110	15400	5.78	20250203	37950	-57.08	20240718	15400	5.78	20250203	1.96	N	009300	1000	63 억	142463	N	N	N	N
34	20250224	160243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	20	2	0.12	142114290	8705	167.40	16400	16440	16120	21300	11500	16420	16325.59	2.24	-403	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1047	4.90	0.52	12	0.14	3355.00	31708.00	37950	20240718	-56.68	15400	20250203	6.75	18100	-9.17	20250110	15400	6.75	20250203	37950	-56.68	20240718	15400	6.75	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
35	20250224	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-70	5	-0.43	131566640	8062	155.04	16400	16400	16120	21300	11500	16420	16319.35	2.24	-278	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1041	4.87	0.52	12	0.13	3355.00	31708.00	37950	20240718	-56.92	15400	20250203	6.17	18100	-9.67	20250110	15400	6.17	20250203	37950	-56.92	20240718	15400	6.17	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
36	20250224	140243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	-90	5	-0.55	125964530	7719	148.44	16400	16400	16120	21300	11500	16420	16318.76	2.24	-47	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1040	4.87	0.52	12	0.12	3355.00	31708.00	37950	20240718	-56.97	15400	20250203	6.04	18100	-9.78	20250110	15400	6.04	20250203	37950	-56.97	20240718	15400	6.04	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
37	20250224	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-70	5	-0.43	117788170	7218	138.81	16400	16400	16120	21300	11500	16420	16318.67	2.24	-41	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1041	4.87	0.52	12	0.11	3355.00	31708.00	37950	20240718	-56.92	15400	20250203	6.17	18100	-9.67	20250110	15400	6.17	20250203	37950	-56.92	20240718	15400	6.17	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
38	20250224	120242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16360	-60	5	-0.37	96738350	5928	114.00	16400	16400	16120	21300	11500	16420	16318.88	2.24	259	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1042	4.88	0.52	12	0.09	3355.00	31708.00	37950	20240718	-56.89	15400	20250203	6.23	18100	-9.61	20250110	15400	6.23	20250203	37950	-56.89	20240718	15400	6.23	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
39	20250224	110242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16280	-140	5	-0.85	96101220	5889	113.25	16400	16400	16120	21300	11500	16420	16318.77	2.24	263	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1037	4.85	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.10	15400	20250203	5.71	18100	-10.06	20250110	15400	5.71	20250203	37950	-57.10	20240718	15400	5.71	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
40	20250224	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-70	5	-0.43	55803230	3423	65.83	16400	16400	16120	21300	11500	16420	16302.43	2.24	523	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1041	4.87	0.52	12	0.05	3355.00	31708.00	37950	20240718	-56.92	15400	20250203	6.17	18100	-9.67	20250110	15400	6.17	20250203	37950	-56.92	20240718	15400	6.17	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
41	20250224	090244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-30	5	-0.18	14005000	854	16.42	16400	16400	16390	21300	11500	16420	16399.30	2.24	-70	16620	16520	16400	16300	16180	16570	16350	64	4880	1000	10180	10	1	6370000	1044	4.89	0.52	12	0.01	3355.00	31708.00	37950	20240718	-56.81	15400	20250203	6.43	18100	-9.45	20250110	15400	6.43	20250203	37950	-56.81	20240718	15400	6.43	20250203	1.95	N	009300	1000	63 억	142866	N	N	N	N
42	20250221	160242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16420	0	3	0.00	85313300	5200	44.85	16380	16500	16280	21300	11500	16420	16406.33	2.26	-1402	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1046	4.89	0.52	12	0.08	3355.00	31708.00	37950	20240718	-56.73	15400	20250203	6.62	18100	-9.28	20250110	15400	6.62	20250203	37950	-56.73	20240718	15400	6.62	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
43	20250221	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	-10	5	-0.06	57183510	3487	30.08	16380	16500	16280	21300	11500	16420	16398.95	2.26	-989	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1045	4.89	0.52	12	0.05	3355.00	31708.00	37950	20240718	-56.76	15400	20250203	6.56	18100	-9.34	20250110	15400	6.56	20250203	37950	-56.76	20240718	15400	6.56	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
44	20250221	140242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16370	-50	5	-0.30	45974570	2803	24.18	16380	16500	16280	21300	11500	16420	16401.80	2.26	-867	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1043	4.88	0.52	12	0.04	3355.00	31708.00	37950	20240718	-56.86	15400	20250203	6.30	18100	-9.56	20250110	15400	6.30	20250203	37950	-56.86	20240718	15400	6.30	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
45	20250221	130242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	-10	5	-0.06	34606720	2109	18.19	16380	16500	16280	21300	11500	16420	16408.97	2.26	-612	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1045	4.89	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.76	15400	20250203	6.56	18100	-9.34	20250110	15400	6.56	20250203	37950	-56.76	20240718	15400	6.56	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
46	20250221	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16360	-60	5	-0.37	30983760	1888	16.28	16380	16500	16280	21300	11500	16420	16410.80	2.26	-466	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1042	4.88	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.89	15400	20250203	6.23	18100	-9.61	20250110	15400	6.23	20250203	37950	-56.89	20240718	15400	6.23	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
47	20250221	110242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	30	2	0.18	26522630	1616	13.94	16380	16500	16280	21300	11500	16420	16412.43	2.26	-277	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1048	4.90	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.65	15400	20250203	6.82	18100	-9.12	20250110	15400	6.82	20250203	37950	-56.65	20240718	15400	6.82	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
48	20250221	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16470	50	2	0.30	20752740	1265	10.91	16380	16500	16280	21300	11500	16420	16405.12	2.26	-190	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1049	4.91	0.52	12	0.02	3355.00	31708.00	37950	20240718	-56.60	15400	20250203	6.95	18100	-9.01	20250110	15400	6.95	20250203	37950	-56.60	20240718	15400	6.95	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
49	20250221	090242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16380	-40	5	-0.24	803340	49	0.42	16380	16380	16380	21300	11500	16420	16380.00	2.26	-19	16666	16542	16296	16172	15926	16605	16235	64	4880	1000	10180	10	1	6370000	1043	4.88	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.84	15400	20250203	6.36	18100	-9.50	20250110	15400	6.36	20250203	37950	-56.84	20240718	15400	6.36	20250203	1.91	N	009300	1000	63 억	144245	N	N	N	N
50	20250220	160241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16420	310	2	1.92	183767890	11347	73.48	16280	16420	16050	20900	11280	16110	16186.22	2.29	-1581	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1046	4.89	0.52	12	0.18	3355.00	31708.00	37950	20240718	-56.73	15400	20250203	6.62	18100	-9.28	20250110	15400	6.62	20250203	37950	-56.73	20240718	15400	6.62	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
51	20250220	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	130	2	0.81	141889620	8783	56.88	16280	16280	16050	20900	11280	16110	16155.03	2.29	-1186	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1034	4.84	0.51	12	0.14	3355.00	31708.00	37950	20240718	-57.21	15400	20250203	5.45	18100	-10.28	20250110	15400	5.45	20250203	37950	-57.21	20240718	15400	5.45	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
52	20250220	140242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	110	2	0.68	123749920	7664	49.63	16280	16280	16050	20900	11280	16110	16146.91	2.29	-994	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1033	4.83	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.26	15400	20250203	5.32	18100	-10.39	20250110	15400	5.32	20250203	37950	-57.26	20240718	15400	5.32	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
53	20250220	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	40	2	0.25	95167830	5900	38.21	16280	16280	16050	20900	11280	16110	16130.14	2.29	-1132	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1029	4.81	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.44	15400	20250203	4.87	18100	-10.77	20250110	15400	4.87	20250203	37950	-57.44	20240718	15400	4.87	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
54	20250220	120241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	0	3	0.00	79541540	4933	31.95	16280	16280	16050	20900	11280	16110	16124.37	2.29	-1552	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1026	4.80	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.55	15400	20250203	4.61	18100	-10.99	20250110	15400	4.61	20250203	37950	-57.55	20240718	15400	4.61	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
55	20250220	110241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	30	2	0.19	64863890	4023	26.05	16280	16280	16050	20900	11280	16110	16123.26	2.29	-1456	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1028	4.81	0.51	12	0.06	3355.00	31708.00	37950	20240718	-57.47	15400	20250203	4.81	18100	-10.83	20250110	15400	4.81	20250203	37950	-57.47	20240718	15400	4.81	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
56	20250220	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	40	2	0.25	44591310	2767	17.92	16280	16280	16050	20900	11280	16110	16115.40	2.29	-1102	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1029	4.81	0.51	12	0.04	3355.00	31708.00	37950	20240718	-57.44	15400	20250203	4.87	18100	-10.77	20250110	15400	4.87	20250203	37950	-57.44	20240718	15400	4.87	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
57	20250220	090242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16270	160	2	0.99	65110	4	0.03	16280	16280	16270	20900	11280	16110	16277.50	2.29	-1	16310	16210	16090	15990	15870	16260	16040	64	4790	1000	9980	10	1	6370000	1036	4.85	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.13	15400	20250203	5.65	18100	-10.11	20250110	15400	5.65	20250203	37950	-57.13	20240718	15400	5.65	20250203	1.92	N	009300	1000	63 억	145837	N	N	N	N
58	20250219	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	60	2	0.37	248198770	15434	195.10	16050	16190	15970	20850	11240	16050	16081.24	2.30	-723	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1026	4.80	0.51	12	0.24	3355.00	31708.00	37950	20240718	-57.55	15400	20250203	4.61	18100	-10.99	20250110	15400	4.61	20250203	37950	-57.55	20240718	15400	4.61	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
59	20250219	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	70	2	0.44	230592600	14341	181.28	16050	16190	15970	20850	11240	16050	16079.26	2.30	-102	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1027	4.80	0.51	12	0.23	3355.00	31708.00	37950	20240718	-57.52	15400	20250203	4.68	18100	-10.94	20250110	15400	4.68	20250203	37950	-57.52	20240718	15400	4.68	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
60	20250219	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	50	2	0.31	160405800	9983	126.19	16050	16190	15970	20850	11240	16050	16067.90	2.30	1119	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1026	4.80	0.51	12	0.16	3355.00	31708.00	37950	20240718	-57.58	15400	20250203	4.55	18100	-11.05	20250110	15400	4.55	20250203	37950	-57.58	20240718	15400	4.55	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
61	20250219	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16160	110	2	0.69	139971770	8716	110.18	16050	16190	15970	20850	11240	16050	16059.18	2.30	864	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1029	4.82	0.51	12	0.14	3355.00	31708.00	37950	20240718	-57.42	15400	20250203	4.94	18100	-10.72	20250110	15400	4.94	20250203	37950	-57.42	20240718	15400	4.94	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
62	20250219	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	90	2	0.56	126229350	7864	99.41	16050	16190	15970	20850	11240	16050	16051.55	2.30	609	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1028	4.81	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.47	15400	20250203	4.81	18100	-10.83	20250110	15400	4.81	20250203	37950	-57.47	20240718	15400	4.81	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
63	20250219	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	40	2	0.25	103382070	6444	81.46	16050	16190	15970	20850	11240	16050	16043.15	2.30	633	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1025	4.80	0.51	12	0.10	3355.00	31708.00	37950	20240718	-57.60	15400	20250203	4.48	18100	-11.10	20250110	15400	4.48	20250203	37950	-57.60	20240718	15400	4.48	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
64	20250219	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	80	2	0.50	54802990	3425	43.29	16050	16190	15970	20850	11240	16050	16000.87	2.30	1289	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1027	4.81	0.51	12	0.05	3355.00	31708.00	37950	20240718	-57.50	15400	20250203	4.74	18100	-10.88	20250110	15400	4.74	20250203	37950	-57.50	20240718	15400	4.74	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
65	20250219	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-10	5	-0.06	755670	47	0.59	16050	16190	16040	20850	11240	16050	16078.09	2.30	-33	16470	16260	16120	15910	15770	16190	15840	64	4800	1000	9950	10	1	6370000	1022	4.78	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.73	15400	20250203	4.16	18100	-11.38	20250110	15400	4.16	20250203	37950	-57.73	20240718	15400	4.16	20250203	1.92	N	009300	1000	63 억	146533	N	N	N	N
66	20250218	160240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-130	5	-0.80	124988200	7785	74.91	16330	16330	15980	21000	11330	16180	16055.00	2.32	-1317	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1022	4.78	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.71	15400	20250203	4.22	18100	-11.33	20250110	15400	4.22	20250203	37950	-57.71	20240718	15400	4.22	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
67	20250218	150240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	-80	5	-0.49	120509150	7506	72.22	16330	16330	15980	21000	11330	16180	16055.04	2.32	-1131	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1026	4.80	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.58	15400	20250203	4.55	18100	-11.05	20250110	15400	4.55	20250203	37950	-57.58	20240718	15400	4.55	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
68	20250218	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-140	5	-0.87	102616240	6392	61.50	16330	16330	15980	21000	11330	16180	16053.85	2.32	-976	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1022	4.78	0.51	12	0.10	3355.00	31708.00	37950	20240718	-57.73	15400	20250203	4.16	18100	-11.38	20250110	15400	4.16	20250203	37950	-57.73	20240718	15400	4.16	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
69	20250218	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	-90	5	-0.56	95974750	5978	57.52	16330	16330	15980	21000	11330	16180	16054.66	2.32	-775	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1025	4.80	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.60	15400	20250203	4.48	18100	-11.10	20250110	15400	4.48	20250203	37950	-57.60	20240718	15400	4.48	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
70	20250218	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-100	5	-0.62	88717350	5526	53.17	16330	16330	15980	21000	11330	16180	16054.53	2.32	-628	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1024	4.79	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
71	20250218	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-140	5	-0.87	67743510	4218	40.59	16330	16330	15980	21000	11330	16180	16060.58	2.32	-875	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1022	4.78	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.73	15400	20250203	4.16	18100	-11.38	20250110	15400	4.16	20250203	37950	-57.73	20240718	15400	4.16	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
72	20250218	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-140	5	-0.87	36516530	2271	21.85	16330	16330	15980	21000	11330	16180	16079.49	2.32	-765	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1022	4.78	0.51	12	0.04	3355.00	31708.00	37950	20240718	-57.73	15400	20250203	4.16	18100	-11.38	20250110	15400	4.16	20250203	37950	-57.73	20240718	15400	4.16	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
73	20250218	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	120	2	0.74	260650	16	0.15	16330	16330	16180	21000	11330	16180	16290.62	2.32	-7	16453	16316	16113	15976	15773	16385	16045	64	4820	1000	10030	10	1	6370000	1038	4.86	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.05	15400	20250203	5.84	18100	-9.94	20250110	15400	5.84	20250203	37950	-57.05	20240718	15400	5.84	20250203	1.92	N	009300	1000	63 억	147848	N	N	N	N
74	20250217	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	100	2	0.62	166874960	10393	109.14	16080	16250	15910	20900	11260	16080	16056.48	2.32	238	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1031	4.82	0.51	12	0.16	3355.00	31708.00	37950	20240718	-57.36	15400	20250203	5.06	18100	-10.61	20250110	15400	5.06	20250203	37950	-57.36	20240718	15400	5.06	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
75	20250217	150239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16190	110	2	0.68	162017990	10093	105.99	16080	16250	15910	20900	11260	16080	16052.51	2.32	420	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1031	4.83	0.51	12	0.16	3355.00	31708.00	37950	20240718	-57.34	15400	20250203	5.13	18100	-10.55	20250110	15400	5.13	20250203	37950	-57.34	20240718	15400	5.13	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
76	20250217	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	50	2	0.31	137475860	8573	90.02	16080	16130	15910	20900	11260	16080	16035.91	2.32	704	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1027	4.81	0.51	12	0.13	3355.00	31708.00	37950	20240718	-57.50	15400	20250203	4.74	18100	-10.88	20250110	15400	4.74	20250203	37950	-57.50	20240718	15400	4.74	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
77	20250217	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	10	2	0.06	127236810	7937	83.35	16080	16130	15910	20900	11260	16080	16030.84	2.32	873	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1025	4.80	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.60	15400	20250203	4.48	18100	-11.10	20250110	15400	4.48	20250203	37950	-57.60	20240718	15400	4.48	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
78	20250217	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	0	3	0.00	100888880	6297	66.12	16080	16130	15910	20900	11260	16080	16021.74	2.32	366	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1024	4.79	0.51	12	0.10	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
79	20250217	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	10	2	0.06	81447310	5085	53.40	16080	16130	15910	20900	11260	16080	16017.17	2.32	347	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1025	4.80	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.60	15400	20250203	4.48	18100	-11.10	20250110	15400	4.48	20250203	37950	-57.60	20240718	15400	4.48	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
80	20250217	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	20	2	0.12	66822910	4175	43.84	16080	16100	15910	20900	11260	16080	16005.49	2.32	291	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1026	4.80	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.58	15400	20250203	4.55	18100	-11.05	20250110	15400	4.55	20250203	37950	-57.58	20240718	15400	4.55	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
81	20250217	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	0	3	0.00	659280	41	0.43	16080	16080	16080	20900	11260	16080	16080.00	2.32	-11	16360	16220	16060	15920	15760	16140	15840	64	4820	1000	9960	10	1	6370000	1024	4.79	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.94	N	009300	1000	63 억	147603	N	N	N	N
82	20250214	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	80	2	0.50	151677110	9490	81.63	16110	16200	15900	20800	11200	16000	15982.84	2.34	-1488	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1024	4.79	0.51	12	0.15	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
83	20250214	150237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	50	2	0.31	145588050	9110	78.36	16110	16200	15900	20800	11200	16000	15981.13	2.34	-1204	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1022	4.78	0.51	12	0.14	3355.00	31708.00	37950	20240718	-57.71	15400	20250203	4.22	18100	-11.33	20250110	15400	4.22	20250203	37950	-57.71	20240718	15400	4.22	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
84	20250214	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	30	2	0.19	126023630	7891	67.87	16110	16200	15900	20800	11200	16000	15970.55	2.34	-1351	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1021	4.78	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.76	15400	20250203	4.09	18100	-11.44	20250110	15400	4.09	20250203	37950	-57.76	20240718	15400	4.09	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
85	20250214	130238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	-10	5	-0.06	115588160	7239	62.27	16110	16200	15900	20800	11200	16000	15967.42	2.34	-1554	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1019	4.77	0.50	12	0.11	3355.00	31708.00	37950	20240718	-57.87	15400	20250203	3.83	18100	-11.66	20250110	15400	3.83	20250203	37950	-57.87	20240718	15400	3.83	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
86	20250214	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	-10	5	-0.06	108594930	6801	58.50	16110	16200	15900	20800	11200	16000	15967.49	2.34	-1485	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1019	4.77	0.50	12	0.11	3355.00	31708.00	37950	20240718	-57.87	15400	20250203	3.83	18100	-11.66	20250110	15400	3.83	20250203	37950	-57.87	20240718	15400	3.83	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
87	20250214	110237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15960	-40	5	-0.25	94796620	5936	51.06	16110	16200	15900	20800	11200	16000	15969.78	2.34	-1259	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1017	4.76	0.50	12	0.09	3355.00	31708.00	37950	20240718	-57.94	15400	20250203	3.64	18100	-11.82	20250110	15400	3.64	20250203	37950	-57.94	20240718	15400	3.64	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
88	20250214	100238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15930	-70	5	-0.44	54633070	3412	29.35	16110	16200	15930	20800	11200	16000	16012.04	2.34	-909	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1015	4.75	0.50	12	0.05	3355.00	31708.00	37950	20240718	-58.02	15400	20250203	3.44	18100	-11.99	20250110	15400	3.44	20250203	37950	-58.02	20240718	15400	3.44	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
89	20250214	090238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	100	2	0.62	789030	49	0.42	16110	16110	16020	20800	11200	16000	16102.65	2.34	-19	16213	16106	16013	15906	15813	16060	15860	64	4800	1000	9920	10	1	6370000	1026	4.80	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.58	15400	20250203	4.55	18100	-11.05	20250110	15400	4.55	20250203	37950	-57.58	20240718	15400	4.55	20250203	1.94	N	009300	1000	63 억	149114	N	N	N	N
90	20250213	160236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-30	5	-0.19	185972440	11623	125.94	16030	16120	15920	20800	11230	16030	16000.38	2.29	3176	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1019	4.77	0.50	12	0.18	3355.00	31708.00	37950	20240718	-57.84	15400	20250203	3.90	18100	-11.60	20250110	15400	3.90	20250203	37950	-57.84	20240718	15400	3.90	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
91	20250213	150237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	0	3	0.00	172233600	10764	116.63	16030	16120	15920	20800	11230	16030	16000.89	2.29	3275	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1021	4.78	0.51	12	0.17	3355.00	31708.00	37950	20240718	-57.76	15400	20250203	4.09	18100	-11.44	20250110	15400	4.09	20250203	37950	-57.76	20240718	15400	4.09	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
92	20250213	140236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	40	2	0.25	151230060	9452	102.42	16030	16120	15920	20800	11230	16030	15999.79	2.29	3334	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1024	4.79	0.51	12	0.15	3355.00	31708.00	37950	20240718	-57.65	15400	20250203	4.35	18100	-11.22	20250110	15400	4.35	20250203	37950	-57.65	20240718	15400	4.35	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
93	20250213	130237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16020	-10	5	-0.06	131439100	8217	89.03	16030	16120	15920	20800	11230	16030	15996.00	2.29	3464	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1020	4.77	0.51	12	0.13	3355.00	31708.00	37950	20240718	-57.79	15400	20250203	4.03	18100	-11.49	20250110	15400	4.03	20250203	37950	-57.79	20240718	15400	4.03	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
94	20250213	120236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	60	2	0.37	124330680	7774	84.23	16030	16120	15920	20800	11230	16030	15993.14	2.29	3548	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1025	4.80	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.60	15400	20250203	4.48	18100	-11.10	20250110	15400	4.48	20250203	37950	-57.60	20240718	15400	4.48	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
95	20250213	110235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	0	3	0.00	92345920	5782	62.65	16030	16120	15920	20800	11230	16030	15971.28	2.29	1945	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1021	4.78	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.76	15400	20250203	4.09	18100	-11.44	20250110	15400	4.09	20250203	37950	-57.76	20240718	15400	4.09	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
96	20250213	100237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	-50	5	-0.31	67495960	4227	45.80	16030	16120	15920	20800	11230	16030	15967.82	2.29	1752	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1018	4.76	0.50	12	0.07	3355.00	31708.00	37950	20240718	-57.89	15400	20250203	3.77	18100	-11.71	20250110	15400	3.77	20250203	37950	-57.89	20240718	15400	3.77	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
97	20250213	090236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	50	2	0.31	2072110	129	1.40	16030	16080	16000	20800	11230	16030	16062.87	2.29	-20	16423	16226	16073	15876	15723	16150	15800	64	4770	1000	9930	10	1	6370000	1024	4.79	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.96	N	009300	1000	63 억	145986	N	N	N	N
98	20250212	160236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	-150	5	-0.93	142723150	8873	151.88	16140	16270	15920	21000	11330	16180	16085.11	2.33	-2149	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1021	4.78	0.51	12	0.14	3355.00	31708.00	37950	20240718	-57.76	15400	20250203	4.09	18100	-11.44	20250110	15400	4.09	20250203	37950	-57.76	20240718	15400	4.09	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
99	20250212	150235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16020	-160	5	-0.99	125976140	7830	134.03	16140	16270	15920	21000	11330	16180	16088.91	2.33	-2190	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1020	4.77	0.51	12	0.12	3355.00	31708.00	37950	20240718	-57.79	15400	20250203	4.03	18100	-11.49	20250110	15400	4.03	20250203	37950	-57.79	20240718	15400	4.03	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
100	20250212	140236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16060	-120	5	-0.74	97490950	6053	103.61	16140	16270	15920	21000	11330	16180	16106.22	2.33	-2254	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1023	4.79	0.51	12	0.10	3355.00	31708.00	37950	20240718	-57.68	15400	20250203	4.29	18100	-11.27	20250110	15400	4.29	20250203	37950	-57.68	20240718	15400	4.29	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
101	20250212	130236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16060	-120	5	-0.74	94903620	5892	100.86	16140	16270	15920	21000	11330	16180	16107.20	2.33	-2240	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1023	4.79	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.68	15400	20250203	4.29	18100	-11.27	20250110	15400	4.29	20250203	37950	-57.68	20240718	15400	4.29	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
102	20250212	120235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-100	5	-0.62	86691020	5381	92.11	16140	16270	15920	21000	11330	16180	16110.58	2.33	-2592	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1024	4.79	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
103	20250212	110235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16170	-10	5	-0.06	41457450	2577	44.11	16140	16170	15920	21000	11330	16180	16087.49	2.33	-1844	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1030	4.82	0.51	12	0.04	3355.00	31708.00	37950	20240718	-57.39	15400	20250203	5.00	18100	-10.66	20250110	15400	5.00	20250203	37950	-57.39	20240718	15400	5.00	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
104	20250212	100236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-100	5	-0.62	30100830	1873	32.06	16140	16170	15920	21000	11330	16180	16070.92	2.33	-1479	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1024	4.79	0.51	12	0.03	3355.00	31708.00	37950	20240718	-57.63	15400	20250203	4.42	18100	-11.16	20250110	15400	4.42	20250203	37950	-57.63	20240718	15400	4.42	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
105	20250212	090236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16090	-90	5	-0.56	790270	49	0.84	16140	16140	16090	21000	11330	16180	16127.96	2.33	-21	16540	16360	16220	16040	15900	16450	16130	64	4820	1000	10030	10	1	6370000	1025	4.80	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.60	15400	20250203	4.48	18100	-11.10	20250110	15400	4.48	20250203	37950	-57.60	20240718	15400	4.48	20250203	1.96	N	009300	1000	63 억	148135	N	N	N	N
106	20250211	160235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	-30	5	-0.19	94067400	5783	83.74	16080	16400	16080	21050	11350	16210	16266.19	2.35	-1847	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1031	4.82	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.36	15400	20250203	5.06	18100	-10.61	20250110	15400	5.06	20250203	37950	-57.36	20240718	15400	5.06	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
107	20250211	150235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	20	2	0.12	87754860	5393	78.09	16080	16400	16080	21050	11350	16210	16271.99	2.35	-1499	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1034	4.84	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.23	15400	20250203	5.39	18100	-10.33	20250110	15400	5.39	20250203	37950	-57.23	20240718	15400	5.39	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
108	20250211	140236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	30	2	0.19	77682020	4771	69.08	16080	16400	16080	21050	11350	16210	16282.13	2.35	-997	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1034	4.84	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.21	15400	20250203	5.45	18100	-10.28	20250110	15400	5.45	20250203	37950	-57.21	20240718	15400	5.45	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
109	20250211	130233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	50	2	0.31	70681310	4340	62.84	16080	16400	16080	21050	11350	16210	16286.02	2.35	-820	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1036	4.85	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.15	15400	20250203	5.58	18100	-10.17	20250110	15400	5.58	20250203	37950	-57.15	20240718	15400	5.58	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
110	20250211	120235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16340	130	2	0.80	33225970	2042	29.57	16080	16400	16080	21050	11350	16210	16271.29	2.35	-780	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1041	4.87	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.94	15400	20250203	6.10	18100	-9.72	20250110	15400	6.10	20250203	37950	-56.94	20240718	15400	6.10	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
111	20250211	110235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	90	2	0.56	16287460	1003	14.52	16080	16400	16080	21050	11350	16210	16238.74	2.35	-30	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1038	4.86	0.51	12	0.02	3355.00	31708.00	37950	20240718	-57.05	15400	20250203	5.84	18100	-9.94	20250110	15400	5.84	20250203	37950	-57.05	20240718	15400	5.84	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
112	20250211	100235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	10	2	0.06	6755500	418	6.05	16080	16400	16080	21050	11350	16210	16161.48	2.35	76	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1033	4.83	0.51	12	0.01	3355.00	31708.00	37950	20240718	-57.26	15400	20250203	5.32	18100	-10.39	20250110	15400	5.32	20250203	37950	-57.26	20240718	15400	5.32	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
113	20250211	090235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	190	2	1.17	32480	2	0.03	16080	16400	16080	21050	11350	16210	16240.00	2.35	-2	16463	16336	16163	16036	15863	16250	15950	64	4840	1000	10050	10	1	6370000	1045	4.89	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.79	15400	20250203	6.49	18100	-9.39	20250110	15400	6.49	20250203	37950	-56.79	20240718	15400	6.49	20250203	1.97	N	009300	1000	63 억	149982	N	N	N	N
114	20250210	160234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-90	5	-0.55	111101710	6906	101.50	16240	16290	15990	21150	11410	16300	16087.71	2.37	-1092	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1033	4.83	0.51	12	0.11	3355.00	31708.00	37950	20240718	-57.29	15400	20250203	5.26	18100	-10.44	20250110	15400	5.26	20250203	37950	-57.29	20240718	15400	5.26	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
115	20250210	150234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16250	-50	5	-0.31	105963140	6589	96.84	16240	16290	15990	21150	11410	16300	16081.82	2.37	-847	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1035	4.84	0.51	12	0.10	3355.00	31708.00	37950	20240718	-57.18	15400	20250203	5.52	18100	-10.22	20250110	15400	5.52	20250203	37950	-57.18	20240718	15400	5.52	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
116	20250210	140234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	-10	5	-0.06	98421820	6125	90.02	16240	16290	15990	21150	11410	16300	16068.87	2.37	-536	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1038	4.86	0.51	12	0.10	3355.00	31708.00	37950	20240718	-57.08	15400	20250203	5.78	18100	-10.00	20250110	15400	5.78	20250203	37950	-57.08	20240718	15400	5.78	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
117	20250210	130234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	-160	5	-0.98	95530650	5947	87.40	16240	16240	15990	21150	11410	16300	16063.67	2.37	-531	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1028	4.81	0.51	12	0.09	3355.00	31708.00	37950	20240718	-57.47	15400	20250203	4.81	18100	-10.83	20250110	15400	4.81	20250203	37950	-57.47	20240718	15400	4.81	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
118	20250210	120233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16060	-240	5	-1.47	84440750	5258	77.28	16240	16240	15990	21150	11410	16300	16059.48	2.37	-743	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1023	4.79	0.51	12	0.08	3355.00	31708.00	37950	20240718	-57.68	15400	20250203	4.29	18100	-11.27	20250110	15400	4.29	20250203	37950	-57.68	20240718	15400	4.29	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
119	20250210	110233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16160	-140	5	-0.86	72240150	4500	66.14	16240	16240	15990	21150	11410	16300	16053.37	2.37	-899	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1029	4.82	0.51	12	0.07	3355.00	31708.00	37950	20240718	-57.42	15400	20250203	4.94	18100	-10.72	20250110	15400	4.94	20250203	37950	-57.42	20240718	15400	4.94	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
120	20250210	100232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	-150	5	-0.92	50540410	3154	46.36	16240	16240	15990	21150	11410	16300	16024.23	2.37	-1722	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1029	4.81	0.51	12	0.05	3355.00	31708.00	37950	20240718	-57.44	15400	20250203	4.87	18100	-10.77	20250110	15400	4.87	20250203	37950	-57.44	20240718	15400	4.87	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
121	20250210	090233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-300	5	-1.84	3459630	214	3.15	16240	16240	16000	21150	11410	16300	16166.50	2.37	-42	16620	16460	16350	16190	16080	16405	16135	64	4850	1000	10100	10	1	6370000	1019	4.77	0.50	12	0.00	3355.00	31708.00	37950	20240718	-57.84	15400	20250203	3.90	18100	-11.60	20250110	15400	3.90	20250203	37950	-57.84	20240718	15400	3.90	20250203	1.97	N	009300	1000	63 억	151133	N	N	N	N
122	20250207	160231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	-130	5	-0.79	111284090	6803	116.33	16430	16510	16240	21350	11510	16430	16358.09	2.41	-2563	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1038	4.86	0.51	12	0.11	3355.00	31708.00	37950	20240718	-57.05	15400	20250203	5.84	18100	-9.94	20250110	15400	5.84	20250203	37950	-57.05	20240718	15400	5.84	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
123	20250207	150232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-40	5	-0.24	107760080	6587	112.64	16430	16510	16240	21350	11510	16430	16359.51	2.41	-2453	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1044	4.89	0.52	12	0.10	3355.00	31708.00	37950	20240718	-56.81	15400	20250203	6.43	18100	-9.45	20250110	15400	6.43	20250203	37950	-56.81	20240718	15400	6.43	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
124	20250207	140232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	-30	5	-0.18	103305380	6315	107.99	16430	16510	16240	21350	11510	16430	16358.73	2.41	-2379	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1045	4.89	0.52	12	0.10	3355.00	31708.00	37950	20240718	-56.79	15400	20250203	6.49	18100	-9.39	20250110	15400	6.49	20250203	37950	-56.79	20240718	15400	6.49	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
125	20250207	130231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16430	0	3	0.00	66935820	4085	69.85	16430	16510	16300	21350	11510	16430	16385.76	2.41	-2405	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1047	4.90	0.52	12	0.06	3355.00	31708.00	37950	20240718	-56.71	15400	20250203	6.69	18100	-9.23	20250110	15400	6.69	20250203	37950	-56.71	20240718	15400	6.69	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
126	20250207	120231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16320	-110	5	-0.67	62861130	3836	65.60	16430	16510	16300	21350	11510	16430	16387.16	2.41	-2392	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1040	4.86	0.51	12	0.06	3355.00	31708.00	37950	20240718	-57.00	15400	20250203	5.97	18100	-9.83	20250110	15400	5.97	20250203	37950	-57.00	20240718	15400	5.97	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
127	20250207	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	10	2	0.06	32813820	2002	34.23	16430	16510	16300	21350	11510	16430	16390.52	2.41	-783	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1047	4.90	0.52	12	0.03	3355.00	31708.00	37950	20240718	-56.68	15400	20250203	6.75	18100	-9.17	20250110	15400	6.75	20250203	37950	-56.68	20240718	15400	6.75	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
128	20250207	100231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16360	-70	5	-0.43	17435170	1061	18.14	16430	16510	16340	21350	11510	16430	16432.77	2.41	-80	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1042	4.88	0.52	12	0.02	3355.00	31708.00	37950	20240718	-56.89	15400	20250203	6.23	18100	-9.61	20250110	15400	6.23	20250203	37950	-56.89	20240718	15400	6.23	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
129	20250207	090232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16430	0	3	0.00	541980	33	0.56	16430	16430	16400	21350	11510	16430	16423.64	2.41	-10	16736	16582	16396	16242	16056	16660	16320	64	4920	1000	10180	10	1	6370000	1047	4.90	0.52	12	0.00	3355.00	31708.00	37950	20240718	-56.71	15400	20250203	6.69	18100	-9.23	20250110	15400	6.69	20250203	37950	-56.71	20240718	15400	6.69	20250203	1.99	N	009300	1000	63 억	153669	N	N	N	N
130	20250206	160227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16430	30	2	0.18	96104140	5848	107.58	16240	16550	16210	21300	11480	16400	16433.68	2.41	-160	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1047	4.90	0.52	12	0.09	3355.00	31708.00	37950	20240718	-56.71	15400	20250203	6.69	18100	-9.23	20250110	15400	6.69	20250203	37950	-56.71	20240718	15400	6.69	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
131	20250206	150228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16520	120	2	0.73	80949580	4926	90.62	16240	16550	16210	21300	11480	16400	16433.13	2.41	-230	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1052	4.92	0.52	12	0.08	3355.00	31708.00	37950	20240718	-56.47	15400	20250203	7.27	18100	-8.73	20250110	15400	7.27	20250203	37950	-56.47	20240718	15400	7.27	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
132	20250206	140230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	50	2	0.30	64231870	3913	71.98	16240	16550	16210	21300	11480	16400	16414.99	2.41	311	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1048	4.90	0.52	12	0.06	3355.00	31708.00	37950	20240718	-56.65	15400	20250203	6.82	18100	-9.12	20250110	15400	6.82	20250203	37950	-56.65	20240718	15400	6.82	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
133	20250206	130228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-10	5	-0.06	21973130	1349	24.82	16240	16440	16210	21300	11480	16400	16288.46	2.41	28	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1044	4.89	0.52	12	0.02	3355.00	31708.00	37950	20240718	-56.81	15400	20250203	6.43	18100	-9.45	20250110	15400	6.43	20250203	37950	-56.81	20240718	15400	6.43	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
134	20250206	120226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16370	-30	5	-0.18	17559960	1080	19.87	16240	16440	16210	21300	11480	16400	16259.22	2.41	86	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1043	4.88	0.52	12	0.02	3355.00	31708.00	37950	20240718	-56.86	15400	20250203	6.30	18100	-9.56	20250110	15400	6.30	20250203	37950	-56.86	20240718	15400	6.30	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
135	20250206	110221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16340	-60	5	-0.37	15778580	971	17.86	16240	16440	16210	21300	11480	16400	16249.82	2.41	120	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1041	4.87	0.52	12	0.02	3355.00	31708.00	37950	20240718	-56.94	15400	20250203	6.10	18100	-9.72	20250110	15400	6.10	20250203	37950	-56.94	20240718	15400	6.10	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
136	20250206	100228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	-160	5	-0.98	12291330	757	13.93	16240	16440	16210	21300	11480	16400	16236.90	2.41	-61	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1034	4.84	0.51	12	0.01	3355.00	31708.00	37950	20240718	-57.21	15400	20250203	5.45	18100	-10.28	20250110	15400	5.45	20250203	37950	-57.21	20240718	15400	5.45	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
137	20250206	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-190	5	-1.16	1185170	73	1.34	16240	16290	16210	21300	11480	16400	16235.21	2.41	-3	16646	16522	16306	16182	15966	16585	16245	64	4900	1000	10160	10	1	6370000	1033	4.83	0.51	12	0.00	3355.00	31708.00	37950	20240718	-57.29	15400	20250203	5.26	18100	-10.44	20250110	15400	5.26	20250203	37950	-57.29	20240718	15400	5.26	20250203	1.95	N	009300	1000	63 억	153483	N	N	N	N
138	20250205	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	110	2	0.68	88303580	5434	46.32	16160	16430	16090	21150	11410	16290	16250.20	2.43	-1172	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1045	4.89	0.52	12	0.09	3355.00	31708.00	37950	20240718	-56.79	15400	20250203	6.49	18100	-9.39	20250110	15400	6.49	20250203	37950	-56.79	20240718	15400	6.49	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
139	20250205	150226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16420	130	2	0.80	76865480	4734	40.35	16160	16430	16090	21150	11410	16290	16236.90	2.43	-1071	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1046	4.89	0.52	12	0.07	3355.00	31708.00	37950	20240718	-56.73	15400	20250203	6.62	18100	-9.28	20250110	15400	6.62	20250203	37950	-56.73	20240718	15400	6.62	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
140	20250205	140226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	120	2	0.74	61488070	3797	32.37	16160	16430	16090	21150	11410	16290	16193.86	2.43	-504	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1045	4.89	0.52	12	0.06	3355.00	31708.00	37950	20240718	-56.76	15400	20250203	6.56	18100	-9.34	20250110	15400	6.56	20250203	37950	-56.76	20240718	15400	6.56	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
141	20250205	130226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	-30	5	-0.18	52057760	3218	27.43	16160	16300	16090	21150	11410	16290	16177.05	2.43	-1071	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1036	4.85	0.51	12	0.05	3355.00	31708.00	37950	20240718	-57.15	15400	20250203	5.58	18100	-10.17	20250110	15400	5.58	20250203	37950	-57.15	20240718	15400	5.58	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
142	20250205	120227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	-110	5	-0.68	47180640	2918	24.87	16160	16300	16090	21150	11410	16290	16168.83	2.43	-1050	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1031	4.82	0.51	12	0.05	3355.00	31708.00	37950	20240718	-57.36	15400	20250203	5.06	18100	-10.61	20250110	15400	5.06	20250203	37950	-57.36	20240718	15400	5.06	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
143	20250205	110226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	-150	5	-0.92	33978600	2102	17.92	16160	16300	16110	21150	11410	16290	16164.89	2.43	-991	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1028	4.81	0.51	12	0.03	3355.00	31708.00	37950	20240718	-57.47	15400	20250203	4.81	18100	-10.83	20250110	15400	4.81	20250203	37950	-57.47	20240718	15400	4.81	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
144	20250205	100226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	-180	5	-1.10	30637310	1895	16.15	16160	16300	16110	21150	11410	16290	16167.45	2.43	-786	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1026	4.80	0.51	12	0.03	3355.00	31708.00	37950	20240718	-57.55	15400	20250203	4.61	18100	-10.99	20250110	15400	4.61	20250203	37950	-57.55	20240718	15400	4.61	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
145	20250205	090229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	-110	5	-0.68	5486260	339	2.89	16160	16260	16160	21150	11410	16290	16183.66	2.43	34	16696	16492	16156	15952	15616	16595	16055	64	4860	1000	10090	10	1	6370000	1031	4.82	0.51	12	0.01	3355.00	31708.00	37950	20240718	-57.36	15400	20250203	5.06	18100	-10.61	20250110	15400	5.06	20250203	37950	-57.36	20240718	15400	5.06	20250203	1.94	N	009300	1000	63 억	154656	N	N	N	N
146	20250204	160223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	390	2	2.45	189174430	11725	68.52	15820	16360	15820	20650	11130	15900	16134.28	2.36	4542	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1038	4.86	0.51	12	0.18	3355.00	31708.00	37950	20240718	-57.08	15400	20250203	5.78	18100	-10.00	20250110	15400	5.78	20250203	37950	-57.08	20240718	15400	5.78	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
147	20250204	150224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	330	2	2.08	183795320	11394	66.59	15820	16360	15820	20650	11130	15900	16130.89	2.36	4521	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1034	4.84	0.51	12	0.18	3355.00	31708.00	37950	20240718	-57.23	15400	20250203	5.39	18100	-10.33	20250110	15400	5.39	20250203	37950	-57.23	20240718	15400	5.39	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
148	20250204	140224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	330	2	2.08	167092870	10361	60.55	15820	16360	15820	20650	11130	15900	16127.10	2.36	4607	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1034	4.84	0.51	12	0.16	3355.00	31708.00	37950	20240718	-57.23	15400	20250203	5.39	18100	-10.33	20250110	15400	5.39	20250203	37950	-57.23	20240718	15400	5.39	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
149	20250204	130224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	310	2	1.95	164257390	10186	59.53	15820	16360	15820	20650	11130	15900	16125.80	2.36	4541	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1033	4.83	0.51	12	0.16	3355.00	31708.00	37950	20240718	-57.29	15400	20250203	5.26	18100	-10.44	20250110	15400	5.26	20250203	37950	-57.29	20240718	15400	5.26	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
150	20250204	120226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	430	2	2.70	121263980	7503	43.85	15820	16360	15820	20650	11130	15900	16162.07	2.36	3917	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1040	4.87	0.52	12	0.12	3355.00	31708.00	37950	20240718	-56.97	15400	20250203	6.04	18100	-9.78	20250110	15400	6.04	20250203	37950	-56.97	20240718	15400	6.04	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
151	20250204	110221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	400	2	2.52	114289740	7076	41.35	15820	16320	15820	20650	11130	15900	16151.74	2.36	4186	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1038	4.86	0.51	12	0.11	3355.00	31708.00	37950	20240718	-57.05	15400	20250203	5.84	18100	-9.94	20250110	15400	5.84	20250203	37950	-57.05	20240718	15400	5.84	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
152	20250204	100224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	320	2	2.01	38813350	2405	14.06	15820	16240	15820	20650	11130	15900	16138.61	2.36	672	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1033	4.83	0.51	12	0.04	3355.00	31708.00	37950	20240718	-57.26	15400	20250203	5.32	18100	-10.39	20250110	15400	5.32	20250203	37950	-57.26	20240718	15400	5.32	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N
153	20250204	090224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	0	3	0.00	2374360	150	0.88	15820	15900	15820	20650	11130	15900	15829.07	2.36	-10	16793	16346	15873	15426	14953	16110	15190	64	4750	1000	9850	10	1	6370000	1013	4.74	0.50	12	0.00	3355.00	31708.00	37950	20240718	-58.10	15400	20250203	3.25	18100	-12.15	20250110	15400	3.25	20250203	37950	-58.10	20240718	15400	3.25	20250203	1.94	N	009300	1000	63 억	150107	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History