KissMeData/078140/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	160709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12650	-550	5	-4.17	714301040	55603	167.05	13170	13200	12610	17160	9240	13200	12845.83	7.51	-9711	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1402	33.55	1.16	12	0.50	377.00	10889.00	26700	20240926	-52.62	8680	20240227	45.74	14440	-12.40	20250107	12060	4.89	20250217	26700	-52.62	20240926	8800	43.75	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
3	20250228	150713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12630	-570	5	-4.32	643700980	50022	150.28	13170	13200	12610	17160	9240	13200	12867.69	7.51	-9534	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1400	33.50	1.16	12	0.45	377.00	10889.00	26700	20240926	-52.70	8680	20240227	45.51	14440	-12.53	20250107	12060	4.73	20250217	26700	-52.70	20240926	8800	43.52	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
4	20250228	140714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12770	-430	5	-3.26	476485180	36834	110.66	13170	13200	12770	17160	9240	13200	12935.30	7.51	-8591	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1416	33.87	1.17	12	0.33	377.00	10889.00	26700	20240926	-52.17	8680	20240227	47.12	14440	-11.57	20250107	12060	5.89	20250217	26700	-52.17	20240926	8800	45.11	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
5	20250228	130711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12780	-420	5	-3.18	403771420	31154	93.60	13170	13200	12770	17160	9240	13200	12959.73	7.51	-8149	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1417	33.90	1.17	12	0.28	377.00	10889.00	26700	20240926	-52.13	8680	20240227	47.24	14440	-11.50	20250107	12060	5.97	20250217	26700	-52.13	20240926	8800	45.23	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
6	20250228	120708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12780	-420	5	-3.18	335911330	25846	77.65	13170	13200	12780	17160	9240	13200	12995.86	7.51	-8474	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1417	33.90	1.17	12	0.23	377.00	10889.00	26700	20240926	-52.13	8680	20240227	47.24	14440	-11.50	20250107	12060	5.97	20250217	26700	-52.13	20240926	8800	45.23	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
7	20250228	110709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12940	-260	5	-1.97	260846380	20003	60.10	13170	13200	12900	17160	9240	13200	13039.56	7.51	-7332	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1435	34.32	1.19	12	0.18	377.00	10889.00	26700	20240926	-51.54	8680	20240227	49.08	14440	-10.39	20250107	12060	7.30	20250217	26700	-51.54	20240926	8800	47.05	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
8	20250228	100708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13090	-110	5	-0.83	136244620	10402	31.25	13170	13200	13020	17160	9240	13200	13096.93	7.51	-3390	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1451	34.72	1.20	12	0.09	377.00	10889.00	26700	20240926	-50.97	8680	20240227	50.81	14440	-9.35	20250107	12060	8.54	20250217	26700	-50.97	20240926	8800	48.75	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
9	20250228	090710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13170	-30	5	-0.23	50244020	3819	11.47	13170	13200	13020	17160	9240	13200	13155.15	7.51	-3014	13626	13412	13256	13042	12886	13335	12965	55	3960	500	8440	10	1	11086579	1460	34.93	1.21	12	0.03	377.00	10889.00	26700	20240926	-50.67	8680	20240227	51.73	14440	-8.80	20250107	12060	9.20	20250217	26700	-50.67	20240926	8800	49.66	20240229	7.87	N	078140	500	55 억	832690	N	N	N	N
10	20250227	160704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13200	-180	5	-1.35	435528400	32917	48.36	13470	13470	13100	17390	9370	13380	13231.31	7.20	-4997	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1463	35.01	1.21	12	0.30	377.00	10889.00	26700	20240926	-50.56	8680	20240227	52.07	14440	-8.59	20250107	12060	9.45	20250217	26700	-50.56	20240926	8680	52.07	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
11	20250227	150702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13250	-130	5	-0.97	405092930	30612	44.98	13470	13470	13100	17390	9370	13380	13233.14	7.20	-5695	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1469	35.15	1.22	12	0.28	377.00	10889.00	26700	20240926	-50.37	8680	20240227	52.65	14440	-8.24	20250107	12060	9.87	20250217	26700	-50.37	20240926	8680	52.65	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
12	20250227	140705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	-220	5	-1.64	347318070	26232	38.54	13470	13470	13100	17390	9370	13380	13240.24	7.20	-6971	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1459	34.91	1.21	12	0.24	377.00	10889.00	26700	20240926	-50.71	8680	20240227	51.61	14440	-8.86	20250107	12060	9.12	20250217	26700	-50.71	20240926	8680	51.61	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
13	20250227	130703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13230	-150	5	-1.12	304232400	22967	33.74	13470	13470	13100	17390	9370	13380	13246.50	7.20	-6473	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1467	35.09	1.21	12	0.21	377.00	10889.00	26700	20240926	-50.45	8680	20240227	52.42	14440	-8.38	20250107	12060	9.70	20250217	26700	-50.45	20240926	8680	52.42	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
14	20250227	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13150	-230	5	-1.72	275599140	20800	30.56	13470	13470	13100	17390	9370	13380	13249.96	7.20	-6487	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1458	34.88	1.21	12	0.19	377.00	10889.00	26700	20240926	-50.75	8680	20240227	51.50	14440	-8.93	20250107	12060	9.04	20250217	26700	-50.75	20240926	8680	51.50	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
15	20250227	110707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13110	-270	5	-2.02	254442510	19188	28.19	13470	13470	13110	17390	9370	13380	13260.50	7.20	-6454	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1453	34.77	1.20	12	0.17	377.00	10889.00	26700	20240926	-50.90	8680	20240227	51.04	14440	-9.21	20250107	12060	8.71	20250217	26700	-50.90	20240926	8680	51.04	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
16	20250227	100725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13130	-250	5	-1.87	199979450	15046	22.11	13470	13470	13120	17390	9370	13380	13291.20	7.20	-5935	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1456	34.83	1.21	12	0.14	377.00	10889.00	26700	20240926	-50.82	8680	20240227	51.27	14440	-9.07	20250107	12060	8.87	20250217	26700	-50.82	20240926	8680	51.27	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
17	20250227	090727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13440	60	2	0.45	40655310	3041	4.47	13470	13470	13320	17390	9370	13380	13369.06	7.20	-150	13933	13656	13313	13036	12693	13795	13175	55	4010	500	8560	10	1	11086579	1490	35.65	1.23	12	0.03	377.00	10889.00	26700	20240926	-49.66	8680	20240227	54.84	14440	-6.93	20250107	12060	11.44	20250217	26700	-49.66	20240926	8680	54.84	20240227	7.85	N	078140	500	55 억	797735	N	N	N	N
18	20250226	160703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13380	280	2	2.14	910295510	68032	181.22	13110	13590	12970	17030	9170	13100	13397.90	7.21	-1423	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1483	35.49	1.23	12	0.61	377.00	10889.00	26700	20240926	-49.89	8680	20240227	54.15	14440	-7.34	20250107	12060	10.95	20250217	26700	-49.89	20240926	8680	54.15	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
19	20250226	150706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13390	290	2	2.21	826313010	61753	164.49	13110	13590	12970	17030	9170	13100	13399.41	7.21	-1662	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1484	35.52	1.23	12	0.56	377.00	10889.00	26700	20240926	-49.85	8680	20240227	54.26	14440	-7.27	20250107	12060	11.03	20250217	26700	-49.85	20240926	8680	54.26	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
20	20250226	140704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13420	320	2	2.44	782194320	58464	155.73	13110	13590	12970	17030	9170	13100	13398.53	7.21	-1470	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1488	35.60	1.23	12	0.53	377.00	10889.00	26700	20240926	-49.74	8680	20240227	54.61	14440	-7.06	20250107	12060	11.28	20250217	26700	-49.74	20240926	8680	54.61	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
21	20250226	130703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13340	240	2	1.83	713988270	53366	142.15	13110	13590	12970	17030	9170	13100	13400.54	7.21	-3280	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1479	35.38	1.23	12	0.48	377.00	10889.00	26700	20240926	-50.04	8680	20240227	53.69	14440	-7.62	20250107	12060	10.61	20250217	26700	-50.04	20240926	8680	53.69	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
22	20250226	120704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13280	180	2	1.37	677284880	50606	134.80	13110	13590	12970	17030	9170	13100	13406.57	7.21	-3098	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1472	35.23	1.22	12	0.46	377.00	10889.00	26700	20240926	-50.26	8680	20240227	53.00	14440	-8.03	20250107	12060	10.12	20250217	26700	-50.26	20240926	8680	53.00	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
23	20250226	110703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13380	280	2	2.14	600387530	44837	119.43	13110	13590	12970	17030	9170	13100	13417.42	7.21	-2532	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1483	35.49	1.23	12	0.40	377.00	10889.00	26700	20240926	-49.89	8680	20240227	54.15	14440	-7.34	20250107	12060	10.95	20250217	26700	-49.89	20240926	8680	54.15	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
24	20250226	100701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13460	360	2	2.75	479564560	35868	95.54	13110	13590	12970	17030	9170	13100	13402.38	7.21	-555	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1492	35.70	1.24	12	0.32	377.00	10889.00	26700	20240926	-49.59	8680	20240227	55.07	14440	-6.79	20250107	12060	11.61	20250217	26700	-49.59	20240926	8680	55.07	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
25	20250226	090708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13030	-70	5	-0.53	75042740	5735	15.28	13110	13190	12970	17030	9170	13100	13055.45	7.21	-1323	13406	13252	13096	12942	12786	13330	13020	55	3930	500	8380	10	1	11086579	1445	34.56	1.20	12	0.05	377.00	10889.00	26700	20240926	-51.20	8680	20240227	50.12	14440	-9.76	20250107	12060	8.04	20250217	26700	-51.20	20240926	8680	50.12	20240227	7.82	N	078140	500	55 억	799270	N	N	N	N
26	20250225	160658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	30	2	0.23	484436290	36996	59.39	13070	13250	12940	16990	9150	13070	13097.17	7.19	2003	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1452	34.75	1.20	12	0.33	377.00	10889.00	26700	20240926	-50.94	8680	20240227	50.92	14440	-9.28	20250107	12060	8.62	20250217	26700	-50.94	20240926	8680	50.92	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
27	20250225	150659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13130	60	2	0.46	433161780	33086	53.12	13070	13250	12940	16990	9150	13070	13094.95	7.19	2098	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1456	34.83	1.21	12	0.30	377.00	10889.00	26700	20240926	-50.82	8680	20240227	51.27	14440	-9.07	20250107	12060	8.87	20250217	26700	-50.82	20240926	8680	51.27	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
28	20250225	140658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	30	2	0.23	396592800	30296	48.64	13070	13250	12940	16990	9150	13070	13093.66	7.19	2101	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1452	34.75	1.20	12	0.27	377.00	10889.00	26700	20240926	-50.94	8680	20240227	50.92	14440	-9.28	20250107	12060	8.62	20250217	26700	-50.94	20240926	8680	50.92	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
29	20250225	130701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13110	40	2	0.31	305582370	23376	37.53	13070	13220	12940	16990	9150	13070	13072.98	7.19	-464	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1453	34.77	1.20	12	0.21	377.00	10889.00	26700	20240926	-50.90	8680	20240227	51.04	14440	-9.21	20250107	12060	8.71	20250217	26700	-50.90	20240926	8680	51.04	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
30	20250225	120657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13130	60	2	0.46	236512090	18108	29.07	13070	13220	12940	16990	9150	13070	13058.76	7.19	-653	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1456	34.83	1.21	12	0.16	377.00	10889.00	26700	20240926	-50.82	8680	20240227	51.27	14440	-9.07	20250107	12060	8.87	20250217	26700	-50.82	20240926	8680	51.27	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
31	20250225	110658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	90	2	0.69	217149050	16635	26.71	13070	13220	12940	16990	9150	13070	13048.73	7.19	-730	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1459	34.91	1.21	12	0.15	377.00	10889.00	26700	20240926	-50.71	8680	20240227	51.61	14440	-8.86	20250107	12060	9.12	20250217	26700	-50.71	20240926	8680	51.61	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
32	20250225	100656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13130	60	2	0.46	165737460	12719	20.42	13070	13140	12940	16990	9150	13070	13013.18	7.19	-793	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1456	34.83	1.21	12	0.11	377.00	10889.00	26700	20240926	-50.82	8680	20240227	51.27	14440	-9.07	20250107	12060	8.87	20250217	26700	-50.82	20240926	8680	51.27	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
33	20250225	090702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12950	-120	5	-0.92	85581130	6564	10.54	13070	13070	12940	16990	9150	13070	12990.38	7.19	-2104	13783	13426	13213	12856	12643	13320	12750	55	3920	500	8360	10	1	11086579	1436	34.35	1.19	12	0.06	377.00	10889.00	26700	20240926	-51.50	8680	20240227	49.19	14440	-10.32	20250107	12060	7.38	20250217	26700	-51.50	20240926	8680	49.19	20240227	7.79	N	078140	500	55 억	797317	N	N	N	N
34	20250224	160654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13070	-510	5	-3.76	816894190	61916	66.28	13540	13570	13000	17650	9510	13580	13190.59	7.18	929	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1449	34.67	1.20	12	0.56	377.00	10889.00	26700	20240926	-51.05	8680	20240227	50.58	14440	-9.49	20250107	12060	8.37	20250217	26700	-51.05	20240926	8680	50.58	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
35	20250224	150653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	-480	5	-3.53	782602280	59298	63.48	13540	13570	13000	17650	9510	13580	13194.54	7.18	1011	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1452	34.75	1.20	12	0.53	377.00	10889.00	26700	20240926	-50.94	8680	20240227	50.92	14440	-9.28	20250107	12060	8.62	20250217	26700	-50.94	20240926	8680	50.92	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
36	20250224	140652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	-480	5	-3.53	645595460	48804	52.24	13540	13570	13050	17650	9510	13580	13224.69	7.18	-2869	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1452	34.75	1.20	12	0.44	377.00	10889.00	26700	20240926	-50.94	8680	20240227	50.92	14440	-9.28	20250107	12060	8.62	20250217	26700	-50.94	20240926	8680	50.92	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
37	20250224	130654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	-420	5	-3.09	516654360	38962	41.71	13540	13570	13100	17650	9510	13580	13256.31	7.18	-2144	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1459	34.91	1.21	12	0.35	377.00	10889.00	26700	20240926	-50.71	8680	20240227	51.61	14440	-8.86	20250107	12060	9.12	20250217	26700	-50.71	20240926	8680	51.61	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
38	20250224	120651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13180	-400	5	-2.95	469505400	35386	37.88	13540	13570	13100	17650	9510	13580	13263.64	7.18	-754	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1461	34.96	1.21	12	0.32	377.00	10889.00	26700	20240926	-50.64	8680	20240227	51.84	14440	-8.73	20250107	12060	9.29	20250217	26700	-50.64	20240926	8680	51.84	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
39	20250224	110649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13110	-470	5	-3.46	443791650	33432	35.79	13540	13570	13100	17650	9510	13580	13269.82	7.18	-1143	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1453	34.77	1.20	12	0.30	377.00	10889.00	26700	20240926	-50.90	8680	20240227	51.04	14440	-9.21	20250107	12060	8.71	20250217	26700	-50.90	20240926	8680	51.04	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
40	20250224	100649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13120	-460	5	-3.39	367458270	27622	29.57	13540	13570	13120	17650	9510	13580	13298.00	7.18	-1867	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1455	34.80	1.20	12	0.25	377.00	10889.00	26700	20240926	-50.86	8680	20240227	51.15	14440	-9.14	20250107	12060	8.79	20250217	26700	-50.86	20240926	8680	51.15	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
41	20250224	090655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13380	-200	5	-1.47	106661480	7945	8.51	13540	13570	13300	17650	9510	13580	13414.57	7.18	-459	14233	13906	13703	13376	13173	13805	13275	55	4070	500	8690	10	1	11086579	1483	35.49	1.23	12	0.07	377.00	10889.00	26700	20240926	-49.89	8680	20240227	54.15	14440	-7.34	20250107	12060	10.95	20250217	26700	-49.89	20240926	8680	54.15	20240227	7.88	N	078140	500	55 억	796472	N	N	N	N
42	20250221	160649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	110	2	0.82	1266404890	92227	51.42	13900	14030	13500	17510	9430	13470	13731.39	7.24	-6854	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1506	36.02	1.25	12	0.83	377.00	10889.00	26700	20240926	-49.14	8680	20240227	56.45	14440	-5.96	20250107	12060	12.60	20250217	26700	-49.14	20240926	8680	56.45	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
43	20250221	150651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	110	2	0.82	1203742030	87610	48.85	13900	14030	13500	17510	9430	13470	13739.78	7.24	-5890	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1506	36.02	1.25	12	0.79	377.00	10889.00	26700	20240926	-49.14	8680	20240227	56.45	14440	-5.96	20250107	12060	12.60	20250217	26700	-49.14	20240926	8680	56.45	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
44	20250221	140651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13510	40	2	0.30	1145323930	83294	46.44	13900	14030	13510	17510	9430	13470	13750.38	7.24	-4045	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1498	35.84	1.24	12	0.75	377.00	10889.00	26700	20240926	-49.40	8680	20240227	55.65	14440	-6.44	20250107	12060	12.02	20250217	26700	-49.40	20240926	8680	55.65	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
45	20250221	130650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13610	140	2	1.04	1012952640	73521	40.99	13900	14030	13580	17510	9430	13470	13777.73	7.24	-3007	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1509	36.10	1.25	12	0.66	377.00	10889.00	26700	20240926	-49.03	8680	20240227	56.80	14440	-5.75	20250107	12060	12.85	20250217	26700	-49.03	20240926	8680	56.80	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
46	20250221	120650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13690	220	2	1.63	922890240	66906	37.31	13900	14030	13590	17510	9430	13470	13793.83	7.24	-2078	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1518	36.31	1.26	12	0.60	377.00	10889.00	26700	20240926	-48.73	8680	20240227	57.72	14440	-5.19	20250107	12060	13.52	20250217	26700	-48.73	20240926	8680	57.72	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
47	20250221	110647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13730	260	2	1.93	838699200	60785	33.89	13900	14030	13590	17510	9430	13470	13797.80	7.24	-225	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1522	36.42	1.26	12	0.55	377.00	10889.00	26700	20240926	-48.58	8680	20240227	58.18	14440	-4.92	20250107	12060	13.85	20250217	26700	-48.58	20240926	8680	58.18	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
48	20250221	100649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13880	410	2	3.04	692110810	50141	27.96	13900	14030	13590	17510	9430	13470	13803.29	7.24	-690	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1539	36.82	1.27	12	0.45	377.00	10889.00	26700	20240926	-48.01	8680	20240227	59.91	14440	-3.88	20250107	12060	15.09	20250217	26700	-48.01	20240926	8680	59.91	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
49	20250221	090650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13680	210	2	1.56	158941890	11553	6.44	13900	13900	13650	17510	9430	13470	13757.63	7.24	-6139	14343	13906	13583	13146	12823	14125	13365	55	4040	500	8620	10	1	11086579	1517	36.29	1.26	12	0.10	377.00	10889.00	26700	20240926	-48.76	8680	20240227	57.60	14440	-5.26	20250107	12060	13.43	20250217	26700	-48.76	20240926	8680	57.60	20240227	7.94	N	078140	500	55 억	803212	N	N	N	N
50	20250220	160646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13470	130	2	0.97	2448202310	178530	110.93	13300	14020	13260	17340	9340	13340	13713.60	7.16	8234	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1493	35.73	1.24	12	1.61	377.00	10889.00	26700	20240926	-49.55	8680	20240227	55.18	14440	-6.72	20250107	12060	11.69	20250217	26700	-49.55	20240926	8680	55.18	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
51	20250220	150648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13550	210	2	1.57	2264198160	164885	102.45	13300	14020	13260	17340	9340	13340	13731.98	7.16	7277	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1502	35.94	1.24	12	1.49	377.00	10889.00	26700	20240926	-49.25	8680	20240227	56.11	14440	-6.16	20250107	12060	12.35	20250217	26700	-49.25	20240926	8680	56.11	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
52	20250220	140648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13630	290	2	2.17	2077472420	151096	93.89	13300	14020	13260	17340	9340	13340	13749.35	7.16	6627	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1511	36.15	1.25	12	1.36	377.00	10889.00	26700	20240926	-48.95	8680	20240227	57.03	14440	-5.61	20250107	12060	13.02	20250217	26700	-48.95	20240926	8680	57.03	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
53	20250220	130645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13740	400	2	3.00	1937049800	140832	87.51	13300	14020	13260	17340	9340	13340	13754.33	7.16	10633	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1523	36.45	1.26	12	1.27	377.00	10889.00	26700	20240926	-48.54	8680	20240227	58.29	14440	-4.85	20250107	12060	13.93	20250217	26700	-48.54	20240926	8680	58.29	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
54	20250220	120646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13920	580	2	4.35	1816509620	132088	82.07	13300	14020	13260	17340	9340	13340	13752.27	7.16	12143	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1543	36.92	1.28	12	1.19	377.00	10889.00	26700	20240926	-47.87	8680	20240227	60.37	14440	-3.60	20250107	12060	15.42	20250217	26700	-47.87	20240926	8680	60.37	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
55	20250220	110646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13890	550	2	4.12	1281299680	93611	58.17	13300	13950	13260	17340	9340	13340	13687.49	7.16	-2901	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1540	36.84	1.28	12	0.84	377.00	10889.00	26700	20240926	-47.98	8680	20240227	60.02	14440	-3.81	20250107	12060	15.17	20250217	26700	-47.98	20240926	8680	60.02	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
56	20250220	100645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13710	370	2	2.77	713192290	52436	32.58	13300	13850	13260	17340	9340	13340	13601.20	7.16	-4043	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1520	36.37	1.26	12	0.47	377.00	10889.00	26700	20240926	-48.65	8680	20240227	57.95	14440	-5.06	20250107	12060	13.68	20250217	26700	-48.65	20240926	8680	57.95	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
57	20250220	090649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13290	-50	5	-0.37	91984090	6920	4.30	13300	13370	13260	17340	9340	13340	13292.50	7.16	3260	14293	13816	13473	12996	12653	14055	13235	55	4000	500	8530	10	1	11086579	1473	35.25	1.22	12	0.06	377.00	10889.00	26700	20240926	-50.22	8680	20240227	53.11	14440	-7.96	20250107	12060	10.20	20250217	26700	-50.22	20240926	8680	53.11	20240227	7.86	N	078140	500	55 억	793935	N	N	N	N
58	20250219	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13340	240	2	1.83	2168499040	160424	153.35	13250	13950	13130	17030	9170	13100	13517.65	7.10	6720	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1479	35.38	1.23	12	1.45	377.00	10889.00	26700	20240926	-50.04	8680	20240227	53.69	14440	-7.62	20250107	12060	10.61	20250217	26700	-50.04	20240926	8680	53.69	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
59	20250219	150646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13380	280	2	2.14	2107282410	155836	148.97	13250	13950	13130	17030	9170	13100	13522.44	7.10	7744	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1483	35.49	1.23	12	1.41	377.00	10889.00	26700	20240926	-49.89	8680	20240227	54.15	14440	-7.34	20250107	12060	10.95	20250217	26700	-49.89	20240926	8680	54.15	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
60	20250219	140643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13410	310	2	2.37	1923816650	142110	135.85	13250	13950	13130	17030	9170	13100	13537.52	7.10	7443	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1487	35.57	1.23	12	1.28	377.00	10889.00	26700	20240926	-49.78	8680	20240227	54.49	14440	-7.13	20250107	12060	11.19	20250217	26700	-49.78	20240926	8680	54.49	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
61	20250219	130644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13410	310	2	2.37	1848589500	136491	130.48	13250	13950	13130	17030	9170	13100	13543.68	7.10	9252	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1487	35.57	1.23	12	1.23	377.00	10889.00	26700	20240926	-49.78	8680	20240227	54.49	14440	-7.13	20250107	12060	11.19	20250217	26700	-49.78	20240926	8680	54.49	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
62	20250219	120643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13580	480	2	3.66	1668222440	123088	117.66	13250	13950	13130	17030	9170	13100	13553.09	7.10	7334	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1506	36.02	1.25	12	1.11	377.00	10889.00	26700	20240926	-49.14	8680	20240227	56.45	14440	-5.96	20250107	12060	12.60	20250217	26700	-49.14	20240926	8680	56.45	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
63	20250219	110644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13770	670	2	5.11	1519587450	112214	107.27	13250	13950	13130	17030	9170	13100	13541.87	7.10	9203	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1527	36.53	1.26	12	1.01	377.00	10889.00	26700	20240926	-48.43	8680	20240227	58.64	14440	-4.64	20250107	12060	14.18	20250217	26700	-48.43	20240926	8680	58.64	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
64	20250219	100643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13410	310	2	2.37	574801770	43249	41.34	13250	13430	13130	17030	9170	13100	13290.53	7.10	8175	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1487	35.57	1.23	12	0.39	377.00	10889.00	26700	20240926	-49.78	8680	20240227	54.49	14440	-7.13	20250107	12060	11.19	20250217	26700	-49.78	20240926	8680	54.49	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
65	20250219	090645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13320	220	2	1.68	134169730	10106	9.66	13250	13370	13180	17030	9170	13100	13276.26	7.10	3846	13600	13350	13050	12800	12500	13200	12650	55	3930	500	8380	10	1	11086579	1477	35.33	1.22	12	0.09	377.00	10889.00	26700	20240926	-50.11	8680	20240227	53.46	14440	-7.76	20250107	12060	10.45	20250217	26700	-50.11	20240926	8680	53.46	20240227	7.91	N	078140	500	55 억	787457	N	N	N	N
66	20250218	160642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	260	2	2.02	1349503760	104232	139.18	13210	13300	12750	16690	8990	12840	12947.09	7.21	-12758	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1452	34.75	1.20	12	0.94	377.00	10889.00	26700	20240926	-50.94	8680	20240227	50.92	14440	-9.28	20250107	12060	8.62	20250217	26700	-50.94	20240926	8680	50.92	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
67	20250218	150643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13050	210	2	1.64	1291351660	99779	133.23	13210	13300	12750	16690	8990	12840	12942.12	7.21	-11762	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1447	34.62	1.20	12	0.90	377.00	10889.00	26700	20240926	-51.12	8680	20240227	50.35	14440	-9.63	20250107	12060	8.21	20250217	26700	-51.12	20240926	8680	50.35	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
68	20250218	140644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12860	20	2	0.16	1089707500	84287	112.55	13210	13300	12750	16690	8990	12840	12928.54	7.21	-13382	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1426	34.11	1.18	12	0.76	377.00	10889.00	26700	20240926	-51.84	8680	20240227	48.16	14440	-10.94	20250107	12060	6.63	20250217	26700	-51.84	20240926	8680	48.16	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
69	20250218	130641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12890	50	2	0.39	1027718520	79471	106.12	13210	13300	12750	16690	8990	12840	12931.99	7.21	-14960	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1429	34.19	1.18	12	0.72	377.00	10889.00	26700	20240926	-51.72	8680	20240227	48.50	14440	-10.73	20250107	12060	6.88	20250217	26700	-51.72	20240926	8680	48.50	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
70	20250218	120642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12840	0	3	0.00	966148030	74691	99.73	13210	13300	12750	16690	8990	12840	12935.27	7.21	-14463	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1424	34.06	1.18	12	0.67	377.00	10889.00	26700	20240926	-51.91	8680	20240227	47.93	14440	-11.08	20250107	12060	6.47	20250217	26700	-51.91	20240926	8680	47.93	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
71	20250218	110641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12920	80	2	0.62	930038780	71884	95.98	13210	13300	12750	16690	8990	12840	12938.05	7.21	-14346	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1432	34.27	1.19	12	0.65	377.00	10889.00	26700	20240926	-51.61	8680	20240227	48.85	14440	-10.53	20250107	12060	7.13	20250217	26700	-51.61	20240926	8680	48.85	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
72	20250218	100641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12860	20	2	0.16	786894290	60764	81.14	13210	13300	12750	16690	8990	12840	12950.01	7.21	-11929	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1426	34.11	1.18	12	0.55	377.00	10889.00	26700	20240926	-51.84	8680	20240227	48.16	14440	-10.94	20250107	12060	6.63	20250217	26700	-51.84	20240926	8680	48.16	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
73	20250218	090643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12890	50	2	0.39	330483390	25211	33.66	13210	13300	12870	16690	8990	12840	13108.70	7.21	-11834	13440	13140	12600	12300	11760	13290	12450	55	3850	500	8210	10	1	11086579	1429	34.19	1.18	12	0.23	377.00	10889.00	26700	20240926	-51.72	8680	20240227	48.50	14440	-10.73	20250107	12060	6.88	20250217	26700	-51.72	20240926	8680	48.50	20240227	7.92	N	078140	500	55 억	799452	N	N	N	N
74	20250217	160641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12840	520	2	4.22	912925910	72128	224.26	12340	12900	12060	16010	8630	12320	12656.81	7.11	11680	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1424	34.06	1.18	12	0.65	377.00	10889.00	26700	20240926	-51.91	8600	20240202	49.30	14440	-11.08	20250107	12060	6.47	20250217	26700	-51.91	20240926	8680	47.93	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
75	20250217	150640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12800	480	2	3.90	839962320	66439	206.58	12340	12900	12060	16010	8630	12320	12642.61	7.11	9660	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1419	33.95	1.18	12	0.60	377.00	10889.00	26700	20240926	-52.06	8600	20240202	48.84	14440	-11.36	20250107	12060	6.14	20250217	26700	-52.06	20240926	8680	47.47	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
76	20250217	140640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12790	470	2	3.81	736024440	58314	181.31	12340	12900	12060	16010	8630	12320	12621.75	7.11	8624	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1418	33.93	1.17	12	0.53	377.00	10889.00	26700	20240926	-52.10	8600	20240202	48.72	14440	-11.43	20250107	12060	6.05	20250217	26700	-52.10	20240926	8680	47.35	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
77	20250217	130641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12590	270	2	2.19	647813790	51378	159.75	12340	12900	12060	16010	8630	12320	12608.78	7.11	3588	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1396	33.40	1.16	12	0.46	377.00	10889.00	26700	20240926	-52.85	8600	20240202	46.40	14440	-12.81	20250107	12060	4.39	20250217	26700	-52.85	20240926	8680	45.05	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
78	20250217	120642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12700	380	2	3.08	437880970	34537	107.38	12340	12900	12340	16010	8630	12320	12678.60	7.11	5512	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1408	33.69	1.17	12	0.31	377.00	10889.00	26700	20240926	-52.43	8600	20240202	47.67	14440	-12.05	20250107	12100	4.96	20250213	26700	-52.43	20240926	8680	46.31	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
79	20250217	110641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12650	330	2	2.68	372841080	29414	91.46	12340	12900	12340	16010	8630	12320	12675.63	7.11	4685	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1402	33.55	1.16	12	0.27	377.00	10889.00	26700	20240926	-52.62	8600	20240202	47.09	14440	-12.40	20250107	12100	4.55	20250213	26700	-52.62	20240926	8680	45.74	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
80	20250217	100638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12630	310	2	2.52	333792630	26323	81.85	12340	12900	12340	16010	8630	12320	12680.65	7.11	3843	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1400	33.50	1.16	12	0.24	377.00	10889.00	26700	20240926	-52.70	8600	20240202	46.86	14440	-12.53	20250107	12100	4.38	20250213	26700	-52.70	20240926	8680	45.51	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
81	20250217	090641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12760	440	2	3.57	184831810	14537	45.20	12340	12900	12340	16010	8630	12320	12714.58	7.11	3917	12566	12442	12326	12202	12086	12505	12265	55	3690	500	7880	10	1	11086579	1415	33.85	1.17	12	0.13	377.00	10889.00	26700	20240926	-52.21	8600	20240202	48.37	14440	-11.63	20250107	12100	5.45	20250213	26700	-52.21	20240926	8680	47.00	20240227	7.85	N	078140	500	55 억	787842	N	N	N	N
82	20250214	160637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12320	40	2	0.33	392567310	31841	52.13	12240	12450	12210	15960	8600	12280	12329.00	7.12	-1637	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1366	32.68	1.13	12	0.29	377.00	10889.00	26700	20240926	-53.86	8530	20240201	44.43	14440	-14.68	20250107	12100	1.82	20250213	26700	-53.86	20240926	8680	41.94	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
83	20250214	150635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12310	30	2	0.24	372855870	30240	49.51	12240	12450	12210	15960	8600	12280	12329.89	7.12	-1654	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1365	32.65	1.13	12	0.27	377.00	10889.00	26700	20240926	-53.90	8530	20240201	44.31	14440	-14.75	20250107	12100	1.74	20250213	26700	-53.90	20240926	8680	41.82	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
84	20250214	140637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12390	110	2	0.90	319625030	25926	42.44	12240	12450	12210	15960	8600	12280	12328.36	7.12	-400	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1374	32.86	1.14	12	0.23	377.00	10889.00	26700	20240926	-53.60	8530	20240201	45.25	14440	-14.20	20250107	12100	2.40	20250213	26700	-53.60	20240926	8680	42.74	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
85	20250214	130639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12370	90	2	0.73	275960980	22399	36.67	12240	12450	12210	15960	8600	12280	12320.24	7.12	-1499	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1371	32.81	1.14	12	0.20	377.00	10889.00	26700	20240926	-53.67	8530	20240201	45.02	14440	-14.34	20250107	12100	2.23	20250213	26700	-53.67	20240926	8680	42.51	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
86	20250214	120636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12360	80	2	0.65	251139470	20391	33.38	12240	12450	12210	15960	8600	12280	12316.19	7.12	-2679	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1370	32.79	1.14	12	0.18	377.00	10889.00	26700	20240926	-53.71	8530	20240201	44.90	14440	-14.40	20250107	12100	2.15	20250213	26700	-53.71	20240926	8680	42.40	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
87	20250214	110633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12300	20	2	0.16	179264590	14573	23.86	12240	12450	12210	15960	8600	12280	12301.15	7.12	-5404	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1364	32.63	1.13	12	0.13	377.00	10889.00	26700	20240926	-53.93	8530	20240201	44.20	14440	-14.82	20250107	12100	1.65	20250213	26700	-53.93	20240926	8680	41.71	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
88	20250214	100635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12220	-60	5	-0.49	152936790	12430	20.35	12240	12450	12210	15960	8600	12280	12303.84	7.12	-5425	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1355	32.41	1.12	12	0.11	377.00	10889.00	26700	20240926	-54.23	8530	20240201	43.26	14440	-15.37	20250107	12100	0.99	20250213	26700	-54.23	20240926	8680	40.78	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
89	20250214	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12400	120	2	0.98	22414770	1819	2.98	12240	12450	12240	15960	8600	12280	12322.58	7.12	615	12560	12420	12260	12120	11960	12490	12190	55	3680	500	7850	10	1	11086579	1375	32.89	1.14	12	0.02	377.00	10889.00	26700	20240926	-53.56	8530	20240201	45.37	14440	-14.13	20250107	12100	2.48	20250213	26700	-53.56	20240926	8680	42.86	20240227	7.87	N	078140	500	55 억	789640	N	N	N	N
90	20250213	160631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12280	30	2	0.24	744540360	60808	113.61	12180	12400	12100	15920	8580	12250	12243.86	7.07	6319	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1361	32.57	1.13	12	0.55	377.00	10889.00	26700	20240926	-54.01	8530	20240201	43.96	14440	-14.96	20250107	12100	1.49	20250213	26700	-54.01	20240926	8680	41.47	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
91	20250213	150631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12360	110	2	0.90	692927250	56619	105.78	12180	12400	12100	15920	8580	12250	12238.42	7.07	5983	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1370	32.79	1.14	12	0.51	377.00	10889.00	26700	20240926	-53.71	8530	20240201	44.90	14440	-14.40	20250107	12100	2.15	20250213	26700	-53.71	20240926	8680	42.40	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
92	20250213	140630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12290	40	2	0.33	573555470	46967	87.75	12180	12400	12100	15920	8580	12250	12211.88	7.07	6878	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1363	32.60	1.13	12	0.42	377.00	10889.00	26700	20240926	-53.97	8530	20240201	44.08	14440	-14.89	20250107	12100	1.57	20250213	26700	-53.97	20240926	8680	41.59	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
93	20250213	130630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12310	60	2	0.49	546068490	44732	83.58	12180	12400	12100	15920	8580	12250	12207.55	7.07	6342	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1365	32.65	1.13	12	0.40	377.00	10889.00	26700	20240926	-53.90	8530	20240201	44.31	14440	-14.75	20250107	12100	1.74	20250213	26700	-53.90	20240926	8680	41.82	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
94	20250213	120631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12330	80	2	0.65	507297690	41575	77.68	12180	12400	12100	15920	8580	12250	12201.98	7.07	4828	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1367	32.71	1.13	12	0.38	377.00	10889.00	26700	20240926	-53.82	8530	20240201	44.55	14440	-14.61	20250107	12100	1.90	20250213	26700	-53.82	20240926	8680	42.05	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
95	20250213	110628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12230	-20	5	-0.16	420796600	34554	64.56	12180	12360	12100	15920	8580	12250	12177.93	7.07	3308	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1356	32.44	1.12	12	0.31	377.00	10889.00	26700	20240926	-54.19	8530	20240201	43.38	14440	-15.30	20250107	12100	1.07	20250213	26700	-54.19	20240926	8680	40.90	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
96	20250213	100632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12170	-80	5	-0.65	369018160	30316	56.64	12180	12360	12100	15920	8580	12250	12172.38	7.07	1882	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1349	32.28	1.12	12	0.27	377.00	10889.00	26700	20240926	-54.42	8530	20240201	42.67	14440	-15.72	20250107	12100	0.58	20250213	26700	-54.42	20240926	8680	40.21	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
97	20250213	090627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12310	60	2	0.49	82207270	6743	12.60	12180	12360	12180	15920	8580	12250	12191.45	7.07	1547	12743	12496	12363	12116	11983	12430	12050	55	3670	500	7840	10	1	11086579	1365	32.65	1.13	12	0.06	377.00	10889.00	26700	20240926	-53.90	8530	20240201	44.31	14440	-14.75	20250107	12180	1.07	20250213	26700	-53.90	20240926	8680	41.82	20240227	7.97	N	078140	500	55 억	783370	N	N	N	N
98	20250212	160626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12250	-360	5	-2.85	658334390	53278	66.90	12560	12610	12230	16390	8830	12610	12357.85	7.13	-6910	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1358	32.49	1.12	12	0.48	377.00	10889.00	26700	20240926	-54.12	8530	20240201	43.61	14440	-15.17	20250107	12230	0.16	20250212	26700	-54.12	20240926	8680	41.13	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
99	20250212	150626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12300	-310	5	-2.46	593220820	47972	60.24	12560	12610	12230	16390	8830	12610	12365.98	7.13	-7358	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1364	32.63	1.13	12	0.43	377.00	10889.00	26700	20240926	-53.93	8530	20240201	44.20	14440	-14.82	20250107	12230	0.57	20250212	26700	-53.93	20240926	8680	41.71	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
100	20250212	140627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12290	-320	5	-2.54	488574330	39450	49.53	12560	12610	12230	16390	8830	12610	12384.65	7.13	-7654	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1363	32.60	1.13	12	0.36	377.00	10889.00	26700	20240926	-53.97	8530	20240201	44.08	14440	-14.89	20250107	12230	0.49	20250212	26700	-53.97	20240926	8680	41.59	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
101	20250212	130628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12350	-260	5	-2.06	413707490	33373	41.90	12560	12610	12230	16390	8830	12610	12396.47	7.13	-8111	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1369	32.76	1.13	12	0.30	377.00	10889.00	26700	20240926	-53.75	8530	20240201	44.78	14440	-14.47	20250107	12230	0.98	20250212	26700	-53.75	20240926	8680	42.28	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
102	20250212	120627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12360	-250	5	-1.98	304441020	24516	30.78	12560	12610	12230	16390	8830	12610	12418.05	7.13	-6522	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1370	32.79	1.14	12	0.22	377.00	10889.00	26700	20240926	-53.71	8530	20240201	44.90	14440	-14.40	20250107	12230	1.06	20250212	26700	-53.71	20240926	8680	42.40	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
103	20250212	110625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12400	-210	5	-1.67	236644350	19039	23.91	12560	12610	12230	16390	8830	12610	12429.45	7.13	-4399	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1375	32.89	1.14	12	0.17	377.00	10889.00	26700	20240926	-53.56	8530	20240201	45.37	14440	-14.13	20250107	12230	1.39	20250212	26700	-53.56	20240926	8680	42.86	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
104	20250212	100626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12400	-210	5	-1.67	188998750	15197	19.08	12560	12610	12230	16390	8830	12610	12436.58	7.13	-4496	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1375	32.89	1.14	12	0.14	377.00	10889.00	26700	20240926	-53.56	8530	20240201	45.37	14440	-14.13	20250107	12230	1.39	20250212	26700	-53.56	20240926	8680	42.86	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
105	20250212	090629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12410	-200	5	-1.59	70264500	5617	7.05	12560	12610	12410	16390	8830	12610	12509.26	7.13	-4147	13130	12870	12720	12460	12310	12795	12385	55	3780	500	8070	10	1	11086579	1376	32.92	1.14	12	0.05	377.00	10889.00	26700	20240926	-53.52	8530	20240201	45.49	14440	-14.06	20250107	12410	0.00	20250212	26700	-53.52	20240926	8680	42.97	20240227	7.94	N	078140	500	55 억	790282	N	N	N	N
106	20250211	160628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12610	-230	5	-1.79	1006051000	79501	188.27	12900	12980	12570	16690	8990	12840	12658.68	7.10	2975	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1398	33.45	1.16	12	0.72	377.00	10889.00	26700	20240926	-52.77	8530	20240201	47.83	14440	-12.67	20250107	12520	0.72	20250203	26700	-52.77	20240926	8680	45.28	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
107	20250211	150627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12600	-240	5	-1.87	887538110	70104	166.01	12900	12980	12570	16690	8990	12840	12660.31	7.10	4627	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1397	33.42	1.16	12	0.63	377.00	10889.00	26700	20240926	-52.81	8530	20240201	47.71	14440	-12.74	20250107	12520	0.64	20250203	26700	-52.81	20240926	8680	45.16	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
108	20250211	140628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12680	-160	5	-1.25	648121040	51148	121.12	12900	12980	12570	16690	8990	12840	12671.48	7.10	-53	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1406	33.63	1.16	12	0.46	377.00	10889.00	26700	20240926	-52.51	8530	20240201	48.65	14440	-12.19	20250107	12520	1.28	20250203	26700	-52.51	20240926	8680	46.08	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
109	20250211	130626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12700	-140	5	-1.09	360654430	28366	67.17	12900	12980	12610	16690	8990	12840	12714.32	7.10	-2253	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1408	33.69	1.17	12	0.26	377.00	10889.00	26700	20240926	-52.43	8530	20240201	48.89	14440	-12.05	20250107	12520	1.44	20250203	26700	-52.43	20240926	8680	46.31	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
110	20250211	120626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12700	-140	5	-1.09	305593360	24018	56.88	12900	12980	12610	16690	8990	12840	12723.51	7.10	-1611	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1408	33.69	1.17	12	0.22	377.00	10889.00	26700	20240926	-52.43	8530	20240201	48.89	14440	-12.05	20250107	12520	1.44	20250203	26700	-52.43	20240926	8680	46.31	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
111	20250211	110627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12700	-140	5	-1.09	255441110	20067	47.52	12900	12980	12610	16690	8990	12840	12729.41	7.10	163	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1408	33.69	1.17	12	0.18	377.00	10889.00	26700	20240926	-52.43	8530	20240201	48.89	14440	-12.05	20250107	12520	1.44	20250203	26700	-52.43	20240926	8680	46.31	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
112	20250211	100628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12690	-150	5	-1.17	205111730	16106	38.14	12900	12980	12610	16690	8990	12840	12735.11	7.10	751	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1407	33.66	1.17	12	0.15	377.00	10889.00	26700	20240926	-52.47	8530	20240201	48.77	14440	-12.12	20250107	12520	1.36	20250203	26700	-52.47	20240926	8680	46.20	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
113	20250211	090629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12920	80	2	0.62	33815540	2635	6.24	12900	12980	12800	16690	8990	12840	12833.22	7.10	-1541	13126	12982	12756	12612	12386	13055	12685	55	3850	500	8210	10	1	11086579	1432	34.27	1.19	12	0.02	377.00	10889.00	26700	20240926	-51.61	8530	20240201	51.47	14440	-10.53	20250107	12520	3.19	20250203	26700	-51.61	20240926	8680	48.85	20240227	7.87	N	078140	500	55 억	787349	N	N	N	N
114	20250210	160624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12840	60	2	0.47	531678400	41710	57.53	12780	12900	12530	16610	8950	12780	12747.00	7.03	6042	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1424	34.06	1.18	12	0.38	377.00	10889.00	26700	20240926	-51.91	8510	20240126	50.88	14440	-11.08	20250107	12520	2.56	20250203	26700	-51.91	20240926	8680	47.93	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
115	20250210	150623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12750	-30	5	-0.23	515777120	40467	55.82	12780	12900	12530	16610	8950	12780	12745.61	7.03	6266	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1414	33.82	1.17	12	0.37	377.00	10889.00	26700	20240926	-52.25	8510	20240126	49.82	14440	-11.70	20250107	12520	1.84	20250203	26700	-52.25	20240926	8680	46.89	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
116	20250210	140622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12880	100	2	0.78	473710370	37178	51.28	12780	12900	12530	16610	8950	12780	12741.67	7.03	6202	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1428	34.16	1.18	12	0.34	377.00	10889.00	26700	20240926	-51.76	8510	20240126	51.35	14440	-10.80	20250107	12520	2.88	20250203	26700	-51.76	20240926	8680	48.39	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
117	20250210	130624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12870	90	2	0.70	423605500	33279	45.90	12780	12900	12530	16610	8950	12780	12728.89	7.03	6199	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1427	34.14	1.18	12	0.30	377.00	10889.00	26700	20240926	-51.80	8510	20240126	51.23	14440	-10.87	20250107	12520	2.80	20250203	26700	-51.80	20240926	8680	48.27	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
118	20250210	120621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12820	40	2	0.31	316674460	24944	34.40	12780	12850	12530	16610	8950	12780	12695.38	7.03	5503	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1421	34.01	1.18	12	0.22	377.00	10889.00	26700	20240926	-51.99	8510	20240126	50.65	14440	-11.22	20250107	12520	2.40	20250203	26700	-51.99	20240926	8680	47.70	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
119	20250210	110619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12800	20	2	0.16	268620660	21184	29.22	12780	12850	12530	16610	8950	12780	12680.30	7.03	3395	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1419	33.95	1.18	12	0.19	377.00	10889.00	26700	20240926	-52.06	8510	20240126	50.41	14440	-11.36	20250107	12520	2.24	20250203	26700	-52.06	20240926	8680	47.47	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
120	20250210	100620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12760	-20	5	-0.16	162751220	12907	17.80	12780	12800	12530	16610	8950	12780	12609.37	7.03	-1946	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1415	33.85	1.17	12	0.12	377.00	10889.00	26700	20240926	-52.21	8510	20240126	49.94	14440	-11.63	20250107	12520	1.92	20250203	26700	-52.21	20240926	8680	47.00	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
121	20250210	090616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12600	-180	5	-1.41	34575010	2733	3.77	12780	12800	12550	16610	8950	12780	12650.37	7.03	-2178	13206	12992	12886	12672	12566	12940	12620	55	3830	500	8170	10	1	11086579	1397	33.42	1.16	12	0.02	377.00	10889.00	26700	20240926	-52.81	8510	20240126	48.06	14440	-12.74	20250107	12520	0.64	20250203	26700	-52.81	20240926	8680	45.16	20240227	7.87	N	078140	500	55 억	779199	N	N	N	N
122	20250207	160613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12780	-300	5	-2.29	928189950	72062	223.19	13080	13100	12780	17000	9160	13080	12883.63	7.07	-2201	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1417	33.90	1.17	12	0.65	377.00	10889.00	26700	20240926	-52.13	8490	20240125	50.53	14440	-11.50	20250107	12520	2.08	20250203	26700	-52.13	20240926	8680	47.24	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
123	20250207	150614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12810	-270	5	-2.06	787323560	61052	189.09	13080	13100	12800	17000	9160	13080	12895.95	7.07	-1602	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1420	33.98	1.18	12	0.55	377.00	10889.00	26700	20240926	-52.02	8490	20240125	50.88	14440	-11.29	20250107	12520	2.32	20250203	26700	-52.02	20240926	8680	47.58	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
124	20250207	140613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12880	-200	5	-1.53	626825640	48565	150.42	13080	13100	12800	17000	9160	13080	12906.94	7.07	-2946	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1428	34.16	1.18	12	0.44	377.00	10889.00	26700	20240926	-51.76	8490	20240125	51.71	14440	-10.80	20250107	12520	2.88	20250203	26700	-51.76	20240926	8680	48.39	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
125	20250207	130612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12890	-190	5	-1.45	572511730	44349	137.36	13080	13100	12800	17000	9160	13080	12909.24	7.07	-3698	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1429	34.19	1.18	12	0.40	377.00	10889.00	26700	20240926	-51.72	8490	20240125	51.83	14440	-10.73	20250107	12520	2.96	20250203	26700	-51.72	20240926	8680	48.50	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
126	20250207	120612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12890	-190	5	-1.45	493735540	38253	118.48	13080	13100	12800	17000	9160	13080	12907.11	7.07	-2896	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1429	34.19	1.18	12	0.35	377.00	10889.00	26700	20240926	-51.72	8490	20240125	51.83	14440	-10.73	20250107	12520	2.96	20250203	26700	-51.72	20240926	8680	48.50	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
127	20250207	110611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12920	-160	5	-1.22	343707450	26560	82.26	13080	13100	12820	17000	9160	13080	12940.79	7.07	-3172	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1432	34.27	1.19	12	0.24	377.00	10889.00	26700	20240926	-51.61	8490	20240125	52.18	14440	-10.53	20250107	12520	3.19	20250203	26700	-51.61	20240926	8680	48.85	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
128	20250207	100612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12910	-170	5	-1.30	207690200	15986	49.51	13080	13100	12910	17000	9160	13080	12992.01	7.07	-3505	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1431	34.24	1.19	12	0.14	377.00	10889.00	26700	20240926	-51.65	8490	20240125	52.06	14440	-10.60	20250107	12520	3.12	20250203	26700	-51.65	20240926	8680	48.73	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
129	20250207	090616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13000	-80	5	-0.61	27195710	2086	6.46	13080	13080	12950	17000	9160	13080	13037.25	7.07	-1640	13273	13176	13123	13026	12973	13150	13000	55	3920	500	8370	10	1	11086579	1441	34.48	1.19	12	0.02	377.00	10889.00	26700	20240926	-51.31	8490	20240125	53.12	14440	-9.97	20250107	12520	3.83	20250203	26700	-51.31	20240926	8680	49.77	20240227	7.85	N	078140	500	55 억	783357	N	N	N	N
130	20250206	160557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13080	20	2	0.15	409632500	31194	101.31	13200	13220	13070	16970	9150	13060	13132.01	7.10	-3693	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1450	34.69	1.20	12	0.28	377.00	10889.00	26700	20240926	-51.01	8490	20240125	54.06	14440	-9.42	20250107	12520	4.47	20250203	26700	-51.01	20240926	8680	50.69	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
131	20250206	150600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13130	70	2	0.54	375577300	28591	92.86	13200	13220	13070	16970	9150	13060	13136.21	7.10	-3770	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1456	34.83	1.21	12	0.26	377.00	10889.00	26700	20240926	-50.82	8490	20240125	54.65	14440	-9.07	20250107	12520	4.87	20250203	26700	-50.82	20240926	8680	51.27	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
132	20250206	140602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13130	70	2	0.54	330620820	25161	81.72	13200	13220	13070	16970	9150	13060	13140.21	7.10	-2904	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1456	34.83	1.21	12	0.23	377.00	10889.00	26700	20240926	-50.82	8490	20240125	54.65	14440	-9.07	20250107	12520	4.87	20250203	26700	-50.82	20240926	8680	51.27	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
133	20250206	130559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13180	120	2	0.92	309203590	23530	76.42	13200	13220	13070	16970	9150	13060	13140.82	7.10	-3175	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1461	34.96	1.21	12	0.21	377.00	10889.00	26700	20240926	-50.64	8490	20240125	55.24	14440	-8.73	20250107	12520	5.27	20250203	26700	-50.64	20240926	8680	51.84	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
134	20250206	120557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13190	130	2	1.00	210262720	16002	51.97	13200	13220	13070	16970	9150	13060	13139.78	7.10	-625	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1462	34.99	1.21	12	0.14	377.00	10889.00	26700	20240926	-50.60	8490	20240125	55.36	14440	-8.66	20250107	12520	5.35	20250203	26700	-50.60	20240926	8680	51.96	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
135	20250206	110552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	100	2	0.77	174604630	13295	43.18	13200	13220	13070	16970	9150	13060	13133.10	7.10	-234	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1459	34.91	1.21	12	0.12	377.00	10889.00	26700	20240926	-50.71	8490	20240125	55.01	14440	-8.86	20250107	12520	5.11	20250203	26700	-50.71	20240926	8680	51.61	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
136	20250206	100554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13160	100	2	0.77	71082270	5407	17.56	13200	13220	13090	16970	9150	13060	13146.34	7.10	235	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1459	34.91	1.21	12	0.05	377.00	10889.00	26700	20240926	-50.71	8490	20240125	55.01	14440	-8.86	20250107	12520	5.11	20250203	26700	-50.71	20240926	8680	51.61	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
137	20250206	090601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13140	80	2	0.61	9883240	753	2.45	13200	13200	13100	16970	9150	13060	13125.15	7.10	37	13326	13192	13036	12902	12746	13260	12970	55	3910	500	8350	10	1	11086579	1457	34.85	1.21	12	0.01	377.00	10889.00	26700	20240926	-50.79	8490	20240125	54.77	14440	-9.00	20250107	12520	4.95	20250203	26700	-50.79	20240926	8680	51.38	20240227	7.94	N	078140	500	55 억	787041	N	N	N	N
138	20250205	160552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13060	180	2	1.40	399486120	30634	86.01	12880	13170	12880	16740	9020	12880	13040.61	7.07	2459	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1448	34.64	1.20	12	0.28	377.00	10889.00	26700	20240926	-51.09	8490	20240125	53.83	14440	-9.56	20250107	12520	4.31	20250203	26700	-51.09	20240926	8680	50.46	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
139	20250205	150554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13080	200	2	1.55	371038440	28456	79.90	12880	13170	12880	16740	9020	12880	13039.03	7.07	2701	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1450	34.69	1.20	12	0.26	377.00	10889.00	26700	20240926	-51.01	8490	20240125	54.06	14440	-9.42	20250107	12520	4.47	20250203	26700	-51.01	20240926	8680	50.69	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
140	20250205	140555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13080	200	2	1.55	251702340	19324	54.26	12880	13170	12880	16740	9020	12880	13025.38	7.07	-464	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1450	34.69	1.20	12	0.17	377.00	10889.00	26700	20240926	-51.01	8490	20240125	54.06	14440	-9.42	20250107	12520	4.47	20250203	26700	-51.01	20240926	8680	50.69	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
141	20250205	130553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	220	2	1.71	192228250	14792	41.53	12880	13150	12880	16740	9020	12880	12995.43	7.07	-1694	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1452	34.75	1.20	12	0.13	377.00	10889.00	26700	20240926	-50.94	8490	20240125	54.30	14440	-9.28	20250107	12520	4.63	20250203	26700	-50.94	20240926	8680	50.92	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
142	20250205	120554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13050	170	2	1.32	161458590	12439	34.93	12880	13150	12880	16740	9020	12880	12980.04	7.07	-2589	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1447	34.62	1.20	12	0.11	377.00	10889.00	26700	20240926	-51.12	8490	20240125	53.71	14440	-9.63	20250107	12520	4.23	20250203	26700	-51.12	20240926	8680	50.35	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
143	20250205	110554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13000	120	2	0.93	132422970	10211	28.67	12880	13150	12880	16740	9020	12880	12968.67	7.07	-3583	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1441	34.48	1.19	12	0.09	377.00	10889.00	26700	20240926	-51.31	8490	20240125	53.12	14440	-9.97	20250107	12520	3.83	20250203	26700	-51.31	20240926	8680	49.77	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
144	20250205	100559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12970	90	2	0.70	78571820	6057	17.01	12880	13150	12880	16740	9020	12880	12972.08	7.07	-2335	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1438	34.40	1.19	12	0.05	377.00	10889.00	26700	20240926	-51.42	8490	20240125	52.77	14440	-10.18	20250107	12520	3.59	20250203	26700	-51.42	20240926	8680	49.42	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
145	20250205	090602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13140	260	2	2.02	15146090	1160	3.26	12880	13150	12880	16740	9020	12880	13057.13	7.07	-282	13253	13066	12923	12736	12593	13160	12830	55	3860	500	8240	10	1	11086579	1457	34.85	1.21	12	0.01	377.00	10889.00	26700	20240926	-50.79	8490	20240125	54.77	14440	-9.00	20250107	12520	4.95	20250203	26700	-50.79	20240926	8680	51.38	20240227	7.98	N	078140	500	55 억	783806	N	N	N	N
146	20250204	160545	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12880	180	2	1.42	456108800	35167	44.52	12830	13110	12780	16510	8890	12700	12970.88	6.94	14267	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1428	34.16	1.18	12	0.32	377.00	10889.00	26700	20240926	-51.76	8490	20240125	51.71	14440	-10.80	20250107	12520	2.88	20250203	26700	-51.76	20240926	8680	48.39	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
147	20250204	150549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12930	230	2	1.81	433472990	33413	42.30	12830	13110	12780	16510	8890	12700	12973.19	6.94	13575	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1433	34.30	1.19	12	0.30	377.00	10889.00	26700	20240926	-51.57	8490	20240125	52.30	14440	-10.46	20250107	12520	3.27	20250203	26700	-51.57	20240926	8680	48.96	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
148	20250204	140548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13020	320	2	2.52	363582980	28018	35.47	12830	13110	12780	16510	8890	12700	12976.77	6.94	11578	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1443	34.54	1.20	12	0.25	377.00	10889.00	26700	20240926	-51.24	8490	20240125	53.36	14440	-9.83	20250107	12520	3.99	20250203	26700	-51.24	20240926	8680	50.00	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
149	20250204	130549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13080	380	2	2.99	342586230	26408	33.43	12830	13110	12780	16510	8890	12700	12972.83	6.94	11272	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1450	34.69	1.20	12	0.24	377.00	10889.00	26700	20240926	-51.01	8490	20240125	54.06	14440	-9.42	20250107	12520	4.47	20250203	26700	-51.01	20240926	8680	50.69	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
150	20250204	120554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13060	360	2	2.83	317506530	24491	31.00	12830	13100	12780	16510	8890	12700	12964.22	6.94	9608	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1448	34.64	1.20	12	0.22	377.00	10889.00	26700	20240926	-51.09	8490	20240125	53.83	14440	-9.56	20250107	12520	4.31	20250203	26700	-51.09	20240926	8680	50.46	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
151	20250204	110542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13070	370	2	2.91	254296960	19655	24.88	12830	13070	12780	16510	8890	12700	12938.04	6.94	6699	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1449	34.67	1.20	12	0.18	377.00	10889.00	26700	20240926	-51.05	8490	20240125	53.95	14440	-9.49	20250107	12520	4.39	20250203	26700	-51.05	20240926	8680	50.58	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
152	20250204	100547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13040	340	2	2.68	202310960	15660	19.82	12830	13070	12780	16510	8890	12700	12918.98	6.94	4818	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1446	34.59	1.20	12	0.14	377.00	10889.00	26700	20240926	-51.16	8490	20240125	53.59	14440	-9.70	20250107	12520	4.15	20250203	26700	-51.16	20240926	8680	50.23	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N
153	20250204	090546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12830	130	2	1.02	66942360	5209	6.59	12830	12950	12830	16510	8890	12700	12851.32	6.94	544	13353	13026	12773	12446	12193	12900	12320	55	3810	500	8120	10	1	11086579	1422	34.03	1.18	12	0.05	377.00	10889.00	26700	20240926	-51.95	8490	20240125	51.12	14440	-11.15	20250107	12520	2.48	20250203	26700	-51.95	20240926	8680	47.81	20240227	8.00	N	078140	500	55 억	769539	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History