KissMeData/307750/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	161218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3405	-100	5	-2.85	247635455	72241	272.88	3470	3510	3395	4555	2455	3505	3427.91	0.33	-31399	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1671	34.74	1.73	12	0.15	98.00	1965.00	7090	20240229	-51.97	3115	20241210	9.31	3945	-13.69	20250117	3250	4.77	20250203	7090	-51.97	20240229	3115	9.31	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
3	20250228	151224	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3415	-90	5	-2.57	233896260	68206	257.63	3470	3510	3395	4555	2455	3505	3429.26	0.33	-28782	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1676	34.85	1.74	12	0.14	98.00	1965.00	7090	20240229	-51.83	3115	20241210	9.63	3945	-13.43	20250117	3250	5.08	20250203	7090	-51.83	20240229	3115	9.63	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
4	20250228	141225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3420	-85	5	-2.43	176203665	51271	193.67	3470	3510	3410	4555	2455	3505	3436.71	0.33	-16025	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1678	34.90	1.74	12	0.10	98.00	1965.00	7090	20240229	-51.76	3115	20241210	9.79	3945	-13.31	20250117	3250	5.23	20250203	7090	-51.76	20240229	3115	9.79	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
5	20250228	131217	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3420	-85	5	-2.43	146940200	42709	161.32	3470	3510	3410	4555	2455	3505	3440.50	0.33	-16040	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1678	34.90	1.74	12	0.09	98.00	1965.00	7090	20240229	-51.76	3115	20241210	9.79	3945	-13.31	20250117	3250	5.23	20250203	7090	-51.76	20240229	3115	9.79	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
6	20250228	121212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3420	-85	5	-2.43	121833940	35369	133.60	3470	3510	3410	4555	2455	3505	3444.65	0.33	-13244	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1678	34.90	1.74	12	0.07	98.00	1965.00	7090	20240229	-51.76	3115	20241210	9.79	3945	-13.31	20250117	3250	5.23	20250203	7090	-51.76	20240229	3115	9.79	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
7	20250228	111216	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3440	-65	5	-1.85	70182405	20308	76.71	3470	3510	3440	4555	2455	3505	3455.90	0.33	-7651	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1688	35.10	1.75	12	0.04	98.00	1965.00	7090	20240229	-51.48	3115	20241210	10.43	3945	-12.80	20250117	3250	5.85	20250203	7090	-51.48	20240229	3115	10.43	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
8	20250228	101215	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3465	-40	5	-1.14	44505515	12862	48.58	3470	3510	3445	4555	2455	3505	3460.23	0.33	-3001	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1700	35.36	1.76	12	0.03	98.00	1965.00	7090	20240229	-51.13	3115	20241210	11.24	3945	-12.17	20250117	3250	6.62	20250203	7090	-51.13	20240229	3115	11.24	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
9	20250228	091219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3465	-40	5	-1.14	10553720	3046	11.51	3470	3510	3460	4555	2455	3505	3464.78	0.33	-545	3551	3527	3511	3487	3471	3540	3500	49	1050	100	2520	5	1	49069269	1700	35.36	1.76	12	0.01	98.00	1965.00	7090	20240229	-51.13	3115	20241210	11.24	3945	-12.17	20250117	3250	6.62	20250203	7090	-51.13	20240229	3115	11.24	20241210	1.67	N	307750	100	49 억	162877	N	N	N	N
10	20250227	161205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	5	2	0.14	93104595	26473	47.22	3500	3535	3495	4550	2450	3500	3517.00	0.33	-2163	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1720	35.77	1.78	12	0.05	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
11	20250227	151206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3520	20	2	0.57	88820490	25252	45.04	3500	3535	3495	4550	2450	3500	3517.41	0.33	-2163	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1727	35.92	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	3945	-10.77	20250117	3250	8.31	20250203	7090	-50.35	20240229	3115	13.00	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
12	20250227	141208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	5	2	0.14	80814605	22975	40.98	3500	3535	3495	4550	2450	3500	3517.55	0.33	-1870	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1720	35.77	1.78	12	0.05	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
13	20250227	131206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	25	2	0.71	75343795	21418	38.21	3500	3535	3495	4550	2450	3500	3517.83	0.33	-1478	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1730	35.97	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
14	20250227	121202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	30	2	0.86	65728545	18681	33.32	3500	3535	3495	4550	2450	3500	3518.53	0.33	-1359	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1732	36.02	1.80	12	0.04	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
15	20250227	111212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3515	15	2	0.43	64329800	18284	32.62	3500	3535	3495	4550	2450	3500	3518.43	0.33	-1198	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1725	35.87	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	3945	-10.90	20250117	3250	8.15	20250203	7090	-50.42	20240229	3115	12.84	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
16	20250227	101243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	0	3	0.00	46059615	13092	23.35	3500	3535	3495	4550	2450	3500	3518.23	0.33	-1733	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1717	35.71	1.78	12	0.03	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
17	20250227	091258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	25	2	0.71	27143905	7720	13.77	3500	3530	3495	4550	2450	3500	3516.17	0.33	-994	3610	3555	3505	3450	3400	3530	3425	49	1050	100	2520	5	1	49069269	1730	35.97	1.79	12	0.02	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.66	N	307750	100	49 억	161443	N	N	N	N
18	20250226	161205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	-40	5	-1.13	196204130	55959	270.27	3525	3560	3455	4600	2480	3540	3506.21	0.31	15053	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1717	35.71	1.78	12	0.11	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
19	20250226	151210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	-15	5	-0.42	188005310	53619	258.97	3525	3560	3455	4600	2480	3540	3506.32	0.31	15219	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1730	35.97	1.79	12	0.11	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
20	20250226	141208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3510	-30	5	-0.85	149789800	42664	206.06	3525	3560	3455	4600	2480	3540	3510.92	0.31	14634	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1722	35.82	1.79	12	0.09	98.00	1965.00	7090	20240229	-50.49	3115	20241210	12.68	3945	-11.03	20250117	3250	8.00	20250203	7090	-50.49	20240229	3115	12.68	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
21	20250226	131206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	-10	5	-0.28	134209125	38213	184.56	3525	3560	3455	4600	2480	3540	3512.13	0.31	13381	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1732	36.02	1.80	12	0.08	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
22	20250226	121205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	0	3	0.00	74991355	21291	102.83	3525	3560	3500	4600	2480	3540	3522.21	0.31	6969	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1737	36.12	1.80	12	0.04	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3945	-10.27	20250117	3250	8.92	20250203	7090	-50.07	20240229	3115	13.64	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
23	20250226	111204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	0	3	0.00	72615375	20619	99.58	3525	3560	3500	4600	2480	3540	3521.77	0.31	7337	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1737	36.12	1.80	12	0.04	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3945	-10.27	20250117	3250	8.92	20250203	7090	-50.07	20240229	3115	13.64	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
24	20250226	101202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	5	2	0.14	12950810	3656	17.66	3525	3560	3525	4600	2480	3540	3542.34	0.31	-216	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1740	36.17	1.80	12	0.01	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
25	20250226	091213	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	10	2	0.28	837225	237	1.14	3525	3550	3525	4600	2480	3540	3532.59	0.31	-24	3600	3570	3550	3520	3500	3560	3510	49	1060	100	2540	5	1	49069269	1742	36.22	1.81	12	0.00	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.65	N	307750	100	49 억	152474	N	N	N	N
26	20250225	161156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	-10	5	-0.28	72779205	20554	72.51	3550	3580	3530	4615	2485	3550	3540.88	0.32	-5650	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1737	36.12	1.80	12	0.04	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3945	-10.27	20250117	3250	8.92	20250203	7090	-50.07	20240229	3115	13.64	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
27	20250225	151156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	0	3	0.00	70035095	19779	69.77	3550	3580	3530	4615	2485	3550	3540.88	0.32	-5187	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1742	36.22	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
28	20250225	141154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	-5	5	-0.14	53880665	15210	53.66	3550	3580	3530	4615	2485	3550	3542.45	0.32	-4095	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1740	36.17	1.80	12	0.03	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
29	20250225	131201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	0	3	0.00	45682045	12897	45.50	3550	3580	3530	4615	2485	3550	3542.07	0.32	-2276	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1742	36.22	1.81	12	0.03	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
30	20250225	121158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	-15	5	-0.42	33968265	9589	33.83	3550	3580	3530	4615	2485	3550	3542.42	0.32	-681	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1735	36.07	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3945	-10.39	20250117	3250	8.77	20250203	7090	-50.14	20240229	3115	13.48	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
31	20250225	111156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	0	3	0.00	20713905	5841	20.61	3550	3580	3530	4615	2485	3550	3546.29	0.32	-997	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1742	36.22	1.81	12	0.01	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
32	20250225	101153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	-5	5	-0.14	9697485	2737	9.66	3550	3580	3530	4615	2485	3550	3543.11	0.32	-826	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1740	36.17	1.80	12	0.01	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
33	20250225	091201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	-5	5	-0.14	2461300	693	2.44	3550	3580	3545	4615	2485	3550	3551.66	0.32	-382	3653	3601	3568	3516	3483	3585	3500	49	1065	100	2550	5	1	49069269	1740	36.17	1.80	12	0.00	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.66	N	307750	100	49 억	158123	N	N	N	N
34	20250224	161146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	-10	5	-0.28	101238290	28347	140.86	3570	3620	3535	4625	2495	3560	3571.39	0.33	-6497	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1742	36.22	1.81	12	0.06	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
35	20250224	151147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3565	5	2	0.14	82965295	23204	115.31	3570	3620	3535	4625	2495	3560	3575.47	0.33	-7343	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1749	36.38	1.81	12	0.05	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	3945	-9.63	20250117	3250	9.69	20250203	7090	-49.72	20240229	3115	14.45	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
36	20250224	141144	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3570	10	2	0.28	69125505	19311	95.96	3570	3620	3535	4625	2495	3560	3579.59	0.33	-7585	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1752	36.43	1.82	12	0.04	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	3945	-9.51	20250117	3250	9.85	20250203	7090	-49.65	20240229	3115	14.61	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
37	20250224	131146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3565	5	2	0.14	64738020	18081	89.85	3570	3620	3535	4625	2495	3560	3580.44	0.33	-7242	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1749	36.38	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	3945	-9.63	20250117	3250	9.69	20250203	7090	-49.72	20240229	3115	14.45	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
38	20250224	121143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	0	3	0.00	59190510	16523	82.11	3570	3620	3535	4625	2495	3560	3582.31	0.33	-7232	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1747	36.33	1.81	12	0.03	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
39	20250224	111141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	0	3	0.00	57357150	16008	79.55	3570	3620	3535	4625	2495	3560	3583.03	0.33	-7145	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1747	36.33	1.81	12	0.03	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
40	20250224	101140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3575	15	2	0.42	47304530	13177	65.48	3570	3620	3565	4625	2495	3560	3589.93	0.33	-6842	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1754	36.48	1.82	12	0.03	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	3945	-9.38	20250117	3250	10.00	20250203	7090	-49.58	20240229	3115	14.77	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
41	20250224	091148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3605	45	2	1.26	8052450	2243	11.15	3570	3620	3570	4625	2495	3560	3590.04	0.33	-1473	3616	3587	3551	3522	3486	3602	3537	49	1065	100	2560	5	1	49069269	1769	36.79	1.83	12	0.00	98.00	1965.00	7090	20240229	-49.15	3115	20241210	15.73	3945	-8.62	20250117	3250	10.92	20250203	7090	-49.15	20240229	3115	15.73	20241210	1.66	N	307750	100	49 억	164203	N	N	N	N
42	20250221	161137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	15	2	0.42	70932505	19983	35.03	3515	3580	3515	4605	2485	3545	3549.64	0.33	3064	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1747	36.33	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
43	20250221	151141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	5	2	0.14	67493660	19017	33.33	3515	3580	3515	4605	2485	3545	3549.12	0.33	3285	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1742	36.22	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
44	20250221	141142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	0	3	0.00	61432740	17307	30.34	3515	3580	3515	4605	2485	3545	3549.59	0.33	3136	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1740	36.17	1.80	12	0.04	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
45	20250221	131141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3565	20	2	0.56	45429565	12803	22.44	3515	3580	3515	4605	2485	3545	3548.35	0.33	3492	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1749	36.38	1.81	12	0.03	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	3945	-9.63	20250117	3250	9.69	20250203	7090	-49.72	20240229	3115	14.45	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
46	20250221	121142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	15	2	0.42	36290665	10233	17.94	3515	3580	3515	4605	2485	3545	3546.43	0.33	2759	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1747	36.33	1.81	12	0.02	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
47	20250221	111137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3565	20	2	0.56	35600010	10039	17.60	3515	3580	3515	4605	2485	3545	3546.17	0.33	2687	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1749	36.38	1.81	12	0.02	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	3945	-9.63	20250117	3250	9.69	20250203	7090	-49.72	20240229	3115	14.45	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
48	20250221	101140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	5	2	0.14	25533645	7214	12.65	3515	3580	3515	4605	2485	3545	3539.46	0.33	2220	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1742	36.22	1.81	12	0.01	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
49	20250221	091142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3570	25	2	0.71	9532625	2702	4.74	3515	3580	3515	4605	2485	3545	3527.99	0.33	303	3648	3596	3563	3511	3478	3580	3495	49	1060	100	2550	5	1	49069269	1752	36.43	1.82	12	0.01	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	3945	-9.51	20250117	3250	9.85	20250203	7090	-49.65	20240229	3115	14.61	20241210	1.65	N	307750	100	49 억	160451	N	N	N	N
50	20250220	161131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	-20	5	-0.56	203523435	57048	94.55	3560	3615	3530	4630	2500	3565	3567.58	0.31	10512	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1740	36.17	1.80	12	0.12	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
51	20250220	151137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	-20	5	-0.56	200903530	56309	93.32	3560	3615	3530	4630	2500	3565	3567.88	0.31	10403	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1740	36.17	1.80	12	0.11	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
52	20250220	141137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3590	25	2	0.70	170958415	47886	79.36	3560	3615	3530	4630	2500	3565	3570.11	0.31	9205	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1762	36.63	1.83	12	0.10	98.00	1965.00	7090	20240229	-49.37	3115	20241210	15.25	3945	-9.00	20250117	3250	10.46	20250203	7090	-49.37	20240229	3115	15.25	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
53	20250220	131133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3555	-10	5	-0.28	98627345	27738	45.97	3560	3580	3530	4630	2500	3565	3555.68	0.31	9443	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1744	36.28	1.81	12	0.06	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	3945	-9.89	20250117	3250	9.38	20250203	7090	-49.86	20240229	3115	14.13	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
54	20250220	121135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	-5	5	-0.14	80313940	22595	37.45	3560	3580	3530	4630	2500	3565	3554.50	0.31	6877	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1747	36.33	1.81	12	0.05	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
55	20250220	111134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3575	10	2	0.28	69886575	19665	32.59	3560	3580	3530	4630	2500	3565	3553.86	0.31	5585	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1754	36.48	1.82	12	0.04	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	3945	-9.38	20250117	3250	10.00	20250203	7090	-49.58	20240229	3115	14.77	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
56	20250220	101135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	-15	5	-0.42	42131960	11841	19.62	3560	3580	3535	4630	2500	3565	3558.14	0.31	3340	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1742	36.22	1.81	12	0.02	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
57	20250220	091138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3570	5	2	0.14	18107720	5090	8.44	3560	3570	3535	4630	2500	3565	3557.51	0.31	911	3641	3602	3561	3522	3481	3622	3542	49	1065	100	2560	5	1	49069269	1752	36.43	1.82	12	0.01	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	3945	-9.51	20250117	3250	9.85	20250203	7090	-49.65	20240229	3115	14.61	20241210	1.69	N	307750	100	49 억	150048	N	N	N	N
58	20250219	161130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3565	35	2	0.99	214993175	60337	75.39	3535	3600	3520	4585	2475	3530	3563.20	0.29	9548	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1749	36.38	1.81	12	0.12	98.00	1965.00	7090	20240229	-49.72	3115	20241210	14.45	3945	-9.63	20250117	3250	9.69	20250203	7090	-49.72	20240229	3115	14.45	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
59	20250219	151133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3575	45	2	1.27	207158710	58140	72.64	3535	3600	3520	4585	2475	3530	3563.10	0.29	10179	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1754	36.48	1.82	12	0.12	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	3945	-9.38	20250117	3250	10.00	20250203	7090	-49.58	20240229	3115	14.77	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
60	20250219	141129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3585	55	2	1.56	176216670	49454	61.79	3535	3600	3520	4585	2475	3530	3563.24	0.29	8110	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1759	36.58	1.82	12	0.10	98.00	1965.00	7090	20240229	-49.44	3115	20241210	15.09	3945	-9.13	20250117	3250	10.31	20250203	7090	-49.44	20240229	3115	15.09	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
61	20250219	131130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3600	70	2	1.98	163603940	45932	57.39	3535	3600	3520	4585	2475	3530	3561.87	0.29	8186	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1766	36.73	1.83	12	0.09	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	3945	-8.75	20250117	3250	10.77	20250203	7090	-49.22	20240229	3115	15.57	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
62	20250219	121130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3585	55	2	1.56	125845000	35415	44.25	3535	3585	3520	4585	2475	3530	3553.44	0.29	6523	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1759	36.58	1.82	12	0.07	98.00	1965.00	7090	20240229	-49.44	3115	20241210	15.09	3945	-9.13	20250117	3250	10.31	20250203	7090	-49.44	20240229	3115	15.09	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
63	20250219	111130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3580	50	2	1.42	95070375	26819	33.51	3535	3580	3520	4585	2475	3530	3544.89	0.29	6961	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1757	36.53	1.82	12	0.05	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	3945	-9.25	20250117	3250	10.15	20250203	7090	-49.51	20240229	3115	14.93	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
64	20250219	101131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	15	2	0.42	40691625	11510	14.38	3535	3560	3520	4585	2475	3530	3535.33	0.29	2111	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1740	36.17	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
65	20250219	091132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	0	3	0.00	7458015	2110	2.64	3535	3560	3530	4585	2475	3530	3534.60	0.29	-1414	3613	3571	3508	3466	3403	3592	3487	49	1055	100	2540	5	1	49069269	1732	36.02	1.80	12	0.00	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.68	N	307750	100	49 억	140762	N	N	N	N
66	20250218	161125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	0	3	0.00	280896965	80032	182.40	3505	3550	3445	4585	2475	3530	3509.81	0.29	-52	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1732	36.02	1.80	12	0.16	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
67	20250218	151127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	5	2	0.14	279706140	79695	181.63	3505	3550	3445	4585	2475	3530	3509.71	0.29	-48	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1735	36.07	1.80	12	0.16	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3945	-10.39	20250117	3250	8.77	20250203	7090	-50.14	20240229	3115	13.48	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
68	20250218	141129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	20	2	0.57	185557570	53136	121.10	3505	3550	3445	4585	2475	3530	3492.13	0.29	14740	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1742	36.22	1.81	12	0.11	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
69	20250218	131126	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	-5	5	-0.14	167989710	48153	109.74	3505	3530	3445	4585	2475	3530	3488.67	0.29	13052	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1730	35.97	1.79	12	0.10	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
70	20250218	121128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	-30	5	-0.85	166198385	47643	108.58	3505	3530	3445	4585	2475	3530	3488.41	0.29	13212	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1717	35.71	1.78	12	0.10	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
71	20250218	111125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	-30	5	-0.85	131632095	37796	86.14	3505	3530	3445	4585	2475	3530	3482.70	0.29	9546	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1717	35.71	1.78	12	0.08	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
72	20250218	101125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3480	-50	5	-1.42	120408995	34588	78.83	3505	3530	3445	4585	2475	3530	3481.24	0.29	7877	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1708	35.51	1.77	12	0.07	98.00	1965.00	7090	20240229	-50.92	3115	20241210	11.72	3945	-11.79	20250117	3250	7.08	20250203	7090	-50.92	20240229	3115	11.72	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
73	20250218	091129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3485	-45	5	-1.27	60879115	17477	39.83	3505	3530	3450	4585	2475	3530	3483.38	0.29	4854	3603	3566	3543	3506	3483	3560	3500	49	1055	100	2540	5	1	49069269	1710	35.56	1.77	12	0.04	98.00	1965.00	7090	20240229	-50.85	3115	20241210	11.88	3945	-11.66	20250117	3250	7.23	20250203	7090	-50.85	20240229	3115	11.88	20241210	1.69	N	307750	100	49 억	140813	N	N	N	N
74	20250217	161125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	0	3	0.00	154225780	43605	158.53	3530	3580	3520	4585	2475	3530	3536.89	0.26	12034	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1732	36.02	1.80	12	0.09	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
75	20250217	151124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	5	2	0.14	146755145	41488	150.83	3530	3580	3520	4585	2475	3530	3537.29	0.26	12649	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1735	36.07	1.80	12	0.08	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3945	-10.39	20250117	3250	8.77	20250203	7090	-50.14	20240229	3115	13.48	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
76	20250217	141122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	20	2	0.57	140558275	39736	144.46	3530	3580	3520	4585	2475	3530	3537.30	0.26	12704	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1742	36.22	1.81	12	0.08	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
77	20250217	131127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	15	2	0.42	136714410	38650	140.51	3530	3580	3520	4585	2475	3530	3537.24	0.26	12724	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1740	36.17	1.80	12	0.08	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
78	20250217	121127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	15	2	0.42	124482310	35203	127.98	3530	3580	3520	4585	2475	3530	3536.13	0.26	14609	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1740	36.17	1.80	12	0.07	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
79	20250217	111125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	15	2	0.42	81405950	23047	83.79	3530	3580	3520	4585	2475	3530	3532.17	0.26	6898	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1740	36.17	1.80	12	0.05	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
80	20250217	101122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3520	-10	5	-0.28	50767665	14366	52.23	3530	3580	3520	4585	2475	3530	3533.88	0.26	4556	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1727	35.92	1.79	12	0.03	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	3945	-10.77	20250117	3250	8.31	20250203	7090	-50.35	20240229	3115	13.00	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
81	20250217	091124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3570	40	2	1.13	13611790	3823	13.90	3530	3580	3530	4585	2475	3530	3560.50	0.26	-757	3570	3550	3510	3490	3450	3560	3500	49	1055	100	2540	5	1	49069269	1752	36.43	1.82	12	0.01	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	3945	-9.51	20250117	3250	9.85	20250203	7090	-49.65	20240229	3115	14.61	20241210	1.69	N	307750	100	49 억	128779	N	N	N	N
82	20250214	161117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	55	2	1.58	96152925	27405	113.78	3510	3530	3470	4515	2435	3475	3508.59	0.23	15223	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1732	36.02	1.80	12	0.06	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
83	20250214	151116	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	55	2	1.58	92997350	26510	110.07	3510	3530	3470	4515	2435	3475	3508.01	0.23	15404	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1732	36.02	1.80	12	0.05	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
84	20250214	141117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3510	35	2	1.01	86694220	24722	102.64	3510	3530	3470	4515	2435	3475	3506.76	0.23	14254	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1722	35.82	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.49	3115	20241210	12.68	3945	-11.03	20250117	3250	8.00	20250203	7090	-50.49	20240229	3115	12.68	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
85	20250214	131120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	50	2	1.44	77875260	22216	92.24	3510	3530	3470	4515	2435	3475	3505.37	0.23	14261	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1730	35.97	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
86	20250214	121117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	25	2	0.72	28928215	8298	34.45	3510	3515	3470	4515	2435	3475	3486.17	0.23	2136	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1717	35.71	1.78	12	0.02	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
87	20250214	111113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3510	35	2	1.01	26603705	7634	31.70	3510	3515	3470	4515	2435	3475	3484.90	0.23	1951	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1722	35.82	1.79	12	0.02	98.00	1965.00	7090	20240229	-50.49	3115	20241210	12.68	3945	-11.03	20250117	3250	8.00	20250203	7090	-50.49	20240229	3115	12.68	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
88	20250214	101114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3475	0	3	0.00	12078815	3468	14.40	3510	3515	3475	4515	2435	3475	3482.93	0.23	-138	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1705	35.46	1.77	12	0.01	98.00	1965.00	7090	20240229	-50.99	3115	20241210	11.56	3945	-11.91	20250117	3250	6.92	20250203	7090	-50.99	20240229	3115	11.56	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
89	20250214	091118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	30	2	0.86	481190	137	0.57	3510	3515	3505	4515	2435	3475	3512.34	0.23	-39	3525	3500	3485	3460	3445	3512	3472	49	1040	100	2500	5	1	49069269	1720	35.77	1.78	12	0.00	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.66	N	307750	100	49 억	114279	N	N	N	N
90	20250213	161108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3475	-5	5	-0.14	83488310	23985	37.02	3470	3510	3470	4520	2440	3480	3480.86	0.25	-5958	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1705	35.46	1.77	12	0.05	98.00	1965.00	7090	20240229	-50.99	3115	20241210	11.56	3945	-11.91	20250117	3250	6.92	20250203	7090	-50.99	20240229	3115	11.56	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
91	20250213	151108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3495	15	2	0.43	75000970	21544	33.26	3470	3510	3470	4520	2440	3480	3481.29	0.25	-5495	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1715	35.66	1.78	12	0.04	98.00	1965.00	7090	20240229	-50.71	3115	20241210	12.20	3945	-11.41	20250117	3250	7.54	20250203	7090	-50.71	20240229	3115	12.20	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
92	20250213	141105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3495	15	2	0.43	69021595	19832	30.61	3470	3510	3470	4520	2440	3480	3480.31	0.25	-5180	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1715	35.66	1.78	12	0.04	98.00	1965.00	7090	20240229	-50.71	3115	20241210	12.20	3945	-11.41	20250117	3250	7.54	20250203	7090	-50.71	20240229	3115	12.20	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
93	20250213	131107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3485	5	2	0.14	54669330	15705	24.24	3470	3510	3470	4520	2440	3480	3481.01	0.25	-5180	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1710	35.56	1.77	12	0.03	98.00	1965.00	7090	20240229	-50.85	3115	20241210	11.88	3945	-11.66	20250117	3250	7.23	20250203	7090	-50.85	20240229	3115	11.88	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
94	20250213	121105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3480	0	3	0.00	47483020	13643	21.06	3470	3510	3470	4520	2440	3480	3480.39	0.25	-4514	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1708	35.51	1.77	12	0.03	98.00	1965.00	7090	20240229	-50.92	3115	20241210	11.72	3945	-11.79	20250117	3250	7.08	20250203	7090	-50.92	20240229	3115	11.72	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
95	20250213	111105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3480	0	3	0.00	40724805	11701	18.06	3470	3510	3470	4520	2440	3480	3480.46	0.25	-3941	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1708	35.51	1.77	12	0.02	98.00	1965.00	7090	20240229	-50.92	3115	20241210	11.72	3945	-11.79	20250117	3250	7.08	20250203	7090	-50.92	20240229	3115	11.72	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
96	20250213	101106	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3485	5	2	0.14	23121865	6646	10.26	3470	3510	3470	4520	2440	3480	3479.06	0.25	-1924	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1710	35.56	1.77	12	0.01	98.00	1965.00	7090	20240229	-50.85	3115	20241210	11.88	3945	-11.66	20250117	3250	7.23	20250203	7090	-50.85	20240229	3115	11.88	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
97	20250213	091100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	25	2	0.72	1204230	346	0.53	3470	3510	3470	4520	2440	3480	3480.43	0.25	-200	3610	3545	3505	3440	3400	3525	3420	49	1040	100	2500	5	1	49069269	1720	35.77	1.78	12	0.00	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.66	N	307750	100	49 억	120347	N	N	N	N
98	20250212	161058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3480	-60	5	-1.69	225331960	64481	337.37	3505	3570	3465	4600	2480	3540	3494.55	0.31	-32355	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1708	35.51	1.77	12	0.13	98.00	1965.00	7090	20240229	-50.92	3115	20241210	11.72	3945	-11.79	20250117	3250	7.08	20250203	7090	-50.92	20240229	3115	11.72	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
99	20250212	151055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3480	-60	5	-1.69	212664420	60842	318.33	3505	3570	3465	4600	2480	3540	3495.36	0.31	-31398	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1708	35.51	1.77	12	0.12	98.00	1965.00	7090	20240229	-50.92	3115	20241210	11.72	3945	-11.79	20250117	3250	7.08	20250203	7090	-50.92	20240229	3115	11.72	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
100	20250212	141057	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3480	-60	5	-1.69	194608050	55654	291.18	3505	3570	3465	4600	2480	3540	3496.75	0.31	-29536	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1708	35.51	1.77	12	0.11	98.00	1965.00	7090	20240229	-50.92	3115	20241210	11.72	3945	-11.79	20250117	3250	7.08	20250203	7090	-50.92	20240229	3115	11.72	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
101	20250212	131101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3485	-55	5	-1.55	167455800	47848	250.34	3505	3570	3485	4600	2480	3540	3499.75	0.31	-23200	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1710	35.56	1.77	12	0.10	98.00	1965.00	7090	20240229	-50.85	3115	20241210	11.88	3945	-11.66	20250117	3250	7.23	20250203	7090	-50.85	20240229	3115	11.88	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
102	20250212	121057	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	-40	5	-1.13	117243565	33480	175.17	3505	3570	3495	4600	2480	3540	3501.90	0.31	-13207	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1717	35.71	1.78	12	0.07	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
103	20250212	111055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	-35	5	-0.99	95471625	27261	142.63	3505	3570	3495	4600	2480	3540	3502.13	0.31	-6998	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1720	35.77	1.78	12	0.06	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
104	20250212	101049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3520	-20	5	-0.56	90738915	25912	135.57	3505	3570	3495	4600	2480	3540	3501.81	0.31	-5853	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1727	35.92	1.79	12	0.05	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	3945	-10.77	20250117	3250	8.31	20250203	7090	-50.35	20240229	3115	13.00	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
105	20250212	091011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3520	-20	5	-0.56	5913845	1685	8.82	3505	3570	3505	4600	2480	3540	3509.70	0.31	-529	3613	3576	3543	3506	3473	3595	3525	49	1060	100	2540	5	1	49069269	1727	35.92	1.79	12	0.00	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	3945	-10.77	20250117	3250	8.31	20250203	7090	-50.35	20240229	3115	13.00	20241210	1.66	N	307750	100	49 억	151903	N	N	N	N
106	20250211	161100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	5	2	0.14	67540085	19087	59.75	3515	3580	3510	4595	2475	3535	3538.54	0.30	2547	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1737	36.12	1.80	12	0.04	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3945	-10.27	20250117	3250	8.92	20250203	7090	-50.07	20240229	3115	13.64	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
107	20250211	151100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3555	20	2	0.57	62476780	17656	55.27	3515	3580	3510	4595	2475	3535	3538.56	0.30	2720	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1744	36.28	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	3945	-9.89	20250117	3250	9.38	20250203	7090	-49.86	20240229	3115	14.13	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
108	20250211	141059	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	25	2	0.71	40690845	11505	36.01	3515	3580	3510	4595	2475	3535	3536.80	0.30	2385	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1747	36.33	1.81	12	0.02	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
109	20250211	131100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	-5	5	-0.14	37535330	10616	33.23	3515	3580	3510	4595	2475	3535	3535.73	0.30	2362	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1732	36.02	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
110	20250211	121058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	-10	5	-0.28	30940965	8751	27.39	3515	3580	3510	4595	2475	3535	3535.71	0.30	1907	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1730	35.97	1.79	12	0.02	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
111	20250211	111059	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3520	-15	5	-0.42	20424505	5772	18.07	3515	3580	3510	4595	2475	3535	3538.55	0.30	408	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1727	35.92	1.79	12	0.01	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	3945	-10.77	20250117	3250	8.31	20250203	7090	-50.35	20240229	3115	13.00	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
112	20250211	101059	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3545	10	2	0.28	10493545	2961	9.27	3515	3580	3515	4595	2475	3535	3543.92	0.30	255	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1740	36.17	1.80	12	0.01	98.00	1965.00	7090	20240229	-50.00	3115	20241210	13.80	3945	-10.14	20250117	3250	9.08	20250203	7090	-50.00	20240229	3115	13.80	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
113	20250211	091104	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3575	40	2	1.13	1551340	439	1.37	3515	3575	3515	4595	2475	3535	3533.80	0.30	-56	3641	3587	3536	3482	3431	3562	3457	49	1060	100	2540	5	1	49069269	1754	36.48	1.82	12	0.00	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	3945	-9.38	20250117	3250	10.00	20250203	7090	-49.58	20240229	3115	14.77	20241210	1.66	N	307750	100	49 억	149356	N	N	N	N
114	20250210	161052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3535	-35	5	-0.98	112344375	31792	77.26	3560	3590	3485	4640	2500	3570	3533.73	0.30	1531	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1735	36.07	1.80	12	0.06	98.00	1965.00	7090	20240229	-50.14	3115	20241210	13.48	3945	-10.39	20250117	3250	8.77	20250203	7090	-50.14	20240229	3115	13.48	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
115	20250210	151052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	-10	5	-0.28	109089930	30875	75.03	3560	3590	3485	4640	2500	3570	3533.28	0.30	1988	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1747	36.33	1.81	12	0.06	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
116	20250210	141051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3580	10	2	0.28	102331620	28968	70.39	3560	3590	3485	4640	2500	3570	3532.57	0.30	1662	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1757	36.53	1.82	12	0.06	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	3945	-9.25	20250117	3250	10.15	20250203	7090	-49.51	20240229	3115	14.93	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
117	20250210	131054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3555	-15	5	-0.42	64694710	18391	44.69	3560	3560	3485	4640	2500	3570	3517.74	0.30	-1331	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1744	36.28	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	3945	-9.89	20250117	3250	9.38	20250203	7090	-49.86	20240229	3115	14.13	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
118	20250210	121049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	-40	5	-1.12	47413035	13504	32.81	3560	3560	3485	4640	2500	3570	3511.04	0.30	-3863	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1732	36.02	1.80	12	0.03	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
119	20250210	111045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3530	-40	5	-1.12	41065645	11707	28.45	3560	3560	3485	4640	2500	3570	3507.79	0.30	-3211	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1732	36.02	1.80	12	0.02	98.00	1965.00	7090	20240229	-50.21	3115	20241210	13.32	3945	-10.52	20250117	3250	8.62	20250203	7090	-50.21	20240229	3115	13.32	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
120	20250210	101044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3515	-55	5	-1.54	39660140	11308	27.48	3560	3560	3485	4640	2500	3570	3507.26	0.30	-3023	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1725	35.87	1.79	12	0.02	98.00	1965.00	7090	20240229	-50.42	3115	20241210	12.84	3945	-10.90	20250117	3250	8.15	20250203	7090	-50.42	20240229	3115	12.84	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
121	20250210	091043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3510	-60	5	-1.68	14179520	4019	9.77	3560	3560	3505	4640	2500	3570	3528.12	0.30	-2968	3636	3602	3556	3522	3476	3580	3500	49	1070	100	2570	5	1	49069269	1722	35.82	1.79	12	0.01	98.00	1965.00	7090	20240229	-50.49	3115	20241210	12.68	3945	-11.03	20250117	3250	8.00	20250203	7090	-50.49	20240229	3115	12.68	20241210	1.66	N	307750	100	49 억	148085	N	N	N	N
122	20250207	161032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3570	-15	5	-0.42	145779110	41152	213.55	3580	3590	3510	4660	2510	3585	3542.45	0.30	245	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1752	36.43	1.82	12	0.08	98.00	1965.00	7090	20240229	-49.65	3115	20241210	14.61	3945	-9.51	20250117	3250	9.85	20250203	7090	-49.65	20240229	3115	14.61	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
123	20250207	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	-45	5	-1.26	133489235	37685	195.56	3580	3590	3510	4660	2510	3585	3542.24	0.30	2976	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1737	36.12	1.80	12	0.08	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3945	-10.27	20250117	3250	8.92	20250203	7090	-50.07	20240229	3115	13.64	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
124	20250207	141034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	-60	5	-1.67	124238405	35075	182.02	3580	3590	3510	4660	2510	3585	3542.08	0.30	3758	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1730	35.97	1.79	12	0.07	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
125	20250207	131032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	-35	5	-0.98	119451135	33718	174.98	3580	3590	3510	4660	2510	3585	3542.65	0.30	3781	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1742	36.22	1.81	12	0.07	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
126	20250207	121030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	-60	5	-1.67	111266475	31401	162.95	3580	3590	3510	4660	2510	3585	3543.41	0.30	4170	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1730	35.97	1.79	12	0.06	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
127	20250207	111029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3555	-30	5	-0.84	106749725	30122	156.32	3580	3590	3510	4660	2510	3585	3543.91	0.30	4136	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1744	36.28	1.81	12	0.06	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	3945	-9.89	20250117	3250	9.38	20250203	7090	-49.86	20240229	3115	14.13	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
128	20250207	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	-25	5	-0.70	84374580	23783	123.42	3580	3590	3510	4660	2510	3585	3547.68	0.30	4906	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1747	36.33	1.81	12	0.05	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
129	20250207	091039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3560	-25	5	-0.70	2678560	749	3.89	3580	3590	3560	4660	2510	3585	3576.18	0.30	-149	3655	3620	3585	3550	3515	3602	3532	49	1075	100	2580	5	1	49069269	1747	36.33	1.81	12	0.00	98.00	1965.00	7090	20240229	-49.79	3115	20241210	14.29	3945	-9.76	20250117	3250	9.54	20250203	7090	-49.79	20240229	3115	14.29	20241210	1.66	N	307750	100	49 억	147885	N	N	N	N
130	20250206	161006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3585	80	2	2.28	69114350	19270	61.29	3595	3620	3550	4555	2455	3505	3586.63	0.30	1064	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1759	36.58	1.82	12	0.04	98.00	1965.00	7090	20240229	-49.44	3115	20241210	15.09	3945	-9.13	20250117	3250	10.31	20250203	7090	-49.44	20240229	3115	15.09	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
131	20250206	151011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3575	70	2	2.00	61112300	17032	54.17	3595	3620	3550	4555	2455	3505	3588.09	0.30	509	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1754	36.48	1.82	12	0.03	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	3945	-9.38	20250117	3250	10.00	20250203	7090	-49.58	20240229	3115	14.77	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
132	20250206	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3585	80	2	2.28	54871680	15281	48.60	3595	3620	3565	4555	2455	3505	3590.84	0.30	530	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1759	36.58	1.82	12	0.03	98.00	1965.00	7090	20240229	-49.44	3115	20241210	15.09	3945	-9.13	20250117	3250	10.31	20250203	7090	-49.44	20240229	3115	15.09	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
133	20250206	131008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3590	85	2	2.43	44953820	12510	39.79	3595	3620	3570	4555	2455	3505	3593.43	0.30	1604	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1762	36.63	1.83	12	0.03	98.00	1965.00	7090	20240229	-49.37	3115	20241210	15.25	3945	-9.00	20250117	3250	10.46	20250203	7090	-49.37	20240229	3115	15.25	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
134	20250206	121004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3580	75	2	2.14	42485700	11821	37.60	3595	3620	3570	4555	2455	3505	3594.09	0.30	1188	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1757	36.53	1.82	12	0.02	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	3945	-9.25	20250117	3250	10.15	20250203	7090	-49.51	20240229	3115	14.93	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
135	20250206	110959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3580	75	2	2.14	39039530	10860	34.54	3595	3620	3570	4555	2455	3505	3594.80	0.30	1097	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1757	36.53	1.82	12	0.02	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	3945	-9.25	20250117	3250	10.15	20250203	7090	-49.51	20240229	3115	14.93	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
136	20250206	101000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3600	95	2	2.71	33791970	9395	29.88	3595	3620	3575	4555	2455	3505	3596.80	0.30	1392	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1766	36.73	1.83	12	0.02	98.00	1965.00	7090	20240229	-49.22	3115	20241210	15.57	3945	-8.75	20250117	3250	10.77	20250203	7090	-49.22	20240229	3115	15.57	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
137	20250206	091013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3605	100	2	2.85	22591800	6276	19.96	3595	3620	3595	4555	2455	3505	3599.71	0.30	1326	3641	3572	3521	3452	3401	3547	3427	49	1050	100	2520	5	1	49069269	1769	36.79	1.83	12	0.01	98.00	1965.00	7090	20240229	-49.15	3115	20241210	15.73	3945	-8.62	20250117	3250	10.92	20250203	7090	-49.15	20240229	3115	15.73	20241210	1.67	N	307750	100	49 억	146821	N	N	N	N
138	20250205	160956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	-20	5	-0.57	111117495	31436	57.43	3525	3590	3470	4580	2470	3525	3534.72	0.28	8243	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1720	35.77	1.78	12	0.06	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
139	20250205	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3580	55	2	1.56	88355260	24975	45.63	3525	3590	3470	4580	2470	3525	3537.75	0.28	7767	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1757	36.53	1.82	12	0.05	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	3945	-9.25	20250117	3250	10.15	20250203	7090	-49.51	20240229	3115	14.93	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
140	20250205	140959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3580	55	2	1.56	79701325	22543	41.18	3525	3590	3470	4580	2470	3525	3535.52	0.28	7027	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1757	36.53	1.82	12	0.05	98.00	1965.00	7090	20240229	-49.51	3115	20241210	14.93	3945	-9.25	20250117	3250	10.15	20250203	7090	-49.51	20240229	3115	14.93	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
141	20250205	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3575	50	2	1.42	71525435	20256	37.01	3525	3575	3470	4580	2470	3525	3531.07	0.28	5697	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1754	36.48	1.82	12	0.04	98.00	1965.00	7090	20240229	-49.58	3115	20241210	14.77	3945	-9.38	20250117	3250	10.00	20250203	7090	-49.58	20240229	3115	14.77	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
142	20250205	121001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3550	25	2	0.71	69511965	19692	35.98	3525	3570	3470	4580	2470	3525	3529.96	0.28	5688	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1742	36.22	1.81	12	0.04	98.00	1965.00	7090	20240229	-49.93	3115	20241210	13.96	3945	-10.01	20250117	3250	9.23	20250203	7090	-49.93	20240229	3115	13.96	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
143	20250205	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3555	30	2	0.85	45773235	12995	23.74	3525	3555	3470	4580	2470	3525	3522.37	0.28	4963	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1744	36.28	1.81	12	0.03	98.00	1965.00	7090	20240229	-49.86	3115	20241210	14.13	3945	-9.89	20250117	3250	9.38	20250203	7090	-49.86	20240229	3115	14.13	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
144	20250205	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3510	-15	5	-0.43	14576245	4152	7.59	3525	3545	3470	4580	2470	3525	3510.66	0.28	300	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1722	35.82	1.79	12	0.01	98.00	1965.00	7090	20240229	-50.49	3115	20241210	12.68	3945	-11.03	20250117	3250	8.00	20250203	7090	-50.49	20240229	3115	12.68	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
145	20250205	091013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3540	15	2	0.43	3562360	1017	1.86	3525	3545	3470	4580	2470	3525	3502.81	0.28	189	3635	3580	3495	3440	3355	3607	3467	49	1055	100	2530	5	1	49069269	1737	36.12	1.80	12	0.00	98.00	1965.00	7090	20240229	-50.07	3115	20241210	13.64	3945	-10.27	20250117	3250	8.92	20250203	7090	-50.07	20240229	3115	13.64	20241210	1.67	N	307750	100	49 억	138578	N	N	N	N
146	20250204	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	110	2	3.22	192174055	54734	73.23	3410	3550	3410	4435	2395	3415	3511.05	0.23	27684	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1730	35.97	1.79	12	0.11	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
147	20250204	150948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3500	85	2	2.49	183838310	52369	70.06	3410	3550	3410	4435	2395	3415	3510.44	0.23	26334	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1717	35.71	1.78	12	0.11	98.00	1965.00	7090	20240229	-50.63	3115	20241210	12.36	3945	-11.28	20250117	3250	7.69	20250203	7090	-50.63	20240229	3115	12.36	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
148	20250204	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3520	105	2	3.07	142365195	40570	54.28	3410	3550	3410	4435	2395	3415	3509.12	0.23	21931	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1727	35.92	1.79	12	0.08	98.00	1965.00	7090	20240229	-50.35	3115	20241210	13.00	3945	-10.77	20250117	3250	8.31	20250203	7090	-50.35	20240229	3115	13.00	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
149	20250204	130950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	110	2	3.22	128726350	36702	49.10	3410	3550	3410	4435	2395	3415	3507.34	0.23	21880	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1730	35.97	1.79	12	0.07	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
150	20250204	121000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3525	110	2	3.22	74512755	21352	28.57	3410	3530	3410	4435	2395	3415	3489.73	0.23	11655	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1730	35.97	1.79	12	0.04	98.00	1965.00	7090	20240229	-50.28	3115	20241210	13.16	3945	-10.65	20250117	3250	8.46	20250203	7090	-50.28	20240229	3115	13.16	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
151	20250204	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	90	2	2.64	56891330	16344	21.87	3410	3530	3410	4435	2395	3415	3480.87	0.23	7757	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1720	35.77	1.78	12	0.03	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
152	20250204	100945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3505	90	2	2.64	49397050	14195	18.99	3410	3530	3410	4435	2395	3415	3479.89	0.23	7804	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1720	35.77	1.78	12	0.03	98.00	1965.00	7090	20240229	-50.56	3115	20241210	12.52	3945	-11.15	20250117	3250	7.85	20250203	7090	-50.56	20240229	3115	12.52	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N
153	20250204	090945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3490	75	2	2.20	23913725	6916	9.25	3410	3500	3410	4435	2395	3415	3457.74	0.23	3899	3698	3556	3403	3261	3108	3480	3185	49	1020	100	2450	5	1	49069269	1713	35.61	1.78	12	0.01	98.00	1965.00	7090	20240229	-50.78	3115	20241210	12.04	3945	-11.53	20250117	3250	7.38	20250203	7090	-50.78	20240229	3115	12.04	20241210	1.68	N	307750	100	49 억	111006	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History