KissMeData/011040/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5780	-60	5	-1.03	260734390	45217	317.20	5820	5820	5720	7590	4090	5840	5766.29	1.21	-14359	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1778	-8.59	0.69	12	0.15	-673.00	8356.00	8280	20240612	-30.19	5560	20241209	3.96	6290	-8.11	20250106	5720	1.05	20250228	8280	-30.19	20240612	5560	3.96	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
3	20250228	150302	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5740	-100	5	-1.71	257751800	44699	313.57	5820	5820	5720	7590	4090	5840	5766.39	1.21	-14212	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1766	-8.53	0.69	12	0.15	-673.00	8356.00	8280	20240612	-30.68	5560	20241209	3.24	6290	-8.74	20250106	5720	0.35	20250228	8280	-30.68	20240612	5560	3.24	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
4	20250228	140303	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5740	-100	5	-1.71	248646970	43111	302.43	5820	5820	5720	7590	4090	5840	5767.60	1.21	-13686	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1766	-8.53	0.69	12	0.14	-673.00	8356.00	8280	20240612	-30.68	5560	20241209	3.24	6290	-8.74	20250106	5720	0.35	20250228	8280	-30.68	20240612	5560	3.24	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
5	20250228	130303	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5740	-100	5	-1.71	235616540	40839	286.49	5820	5820	5740	7590	4090	5840	5769.40	1.21	-13470	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1766	-8.53	0.69	12	0.13	-673.00	8356.00	8280	20240612	-30.68	5560	20241209	3.24	6290	-8.74	20250106	5740	0.00	20250228	8280	-30.68	20240612	5560	3.24	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
6	20250228	120301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5750	-90	5	-1.54	186766420	32336	226.84	5820	5820	5750	7590	4090	5840	5775.80	1.21	-8588	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1769	-8.54	0.69	12	0.11	-673.00	8356.00	8280	20240612	-30.56	5560	20241209	3.42	6290	-8.59	20250106	5750	0.00	20250228	8280	-30.56	20240612	5560	3.42	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
7	20250228	110301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5780	-60	5	-1.03	151462250	26209	183.86	5820	5820	5760	7590	4090	5840	5779.02	1.21	-5940	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1778	-8.59	0.69	12	0.09	-673.00	8356.00	8280	20240612	-30.19	5560	20241209	3.96	6290	-8.11	20250106	5760	0.35	20250228	8280	-30.19	20240612	5560	3.96	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
8	20250228	100301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5790	-50	5	-0.86	122477530	21193	148.67	5820	5820	5760	7590	4090	5840	5779.15	1.21	-2259	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1782	-8.60	0.69	12	0.07	-673.00	8356.00	8280	20240612	-30.07	5560	20241209	4.14	6290	-7.95	20250106	5760	0.52	20250228	8280	-30.07	20240612	5560	4.14	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
9	20250228	090302	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5790	-50	5	-0.86	15151450	2611	18.32	5820	5820	5790	7590	4090	5840	5802.93	1.21	-2509	5900	5870	5840	5810	5780	5885	5825	157	1750	500	4430	10	1	30768766	1782	-8.60	0.69	12	0.01	-673.00	8356.00	8280	20240612	-30.07	5560	20241209	4.14	6290	-7.95	20250106	5770	0.35	20250203	8280	-30.07	20240612	5560	4.14	20241209	0.91	N	011040	500	156 억	371892	N	N	N	N
10	20250227	160301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	83011770	14245	79.72	5830	5870	5810	7600	4100	5850	5827.43	1.22	-2716	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.05	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
11	20250227	150259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5810	-40	5	-0.68	77839410	13358	74.76	5830	5870	5810	7600	4100	5850	5827.18	1.22	-2368	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1788	-8.63	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.83	5560	20241209	4.50	6290	-7.63	20250106	5770	0.69	20250203	8280	-29.83	20240612	5560	4.50	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
12	20250227	140300	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-20	5	-0.34	48241270	8265	46.25	5830	5870	5820	7600	4100	5850	5836.81	1.22	-870	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1794	-8.66	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
13	20250227	130259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	25399540	4343	24.30	5830	5870	5830	7600	4100	5850	5848.39	1.22	-1096	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
14	20250227	120259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	23582870	4032	22.56	5830	5870	5830	7600	4100	5850	5848.93	1.22	-1092	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
15	20250227	110301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	21519520	3679	20.59	5830	5870	5830	7600	4100	5850	5849.29	1.22	-888	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
16	20250227	100310	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	11832300	2021	11.31	5830	5870	5830	7600	4100	5850	5854.68	1.22	-888	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
17	20250227	090308	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-20	5	-0.34	64130	11	0.06	5830	5830	5830	7600	4100	5850	5830.00	1.22	-9	5890	5870	5840	5820	5790	5875	5825	157	1750	500	4440	10	1	30768766	1794	-8.66	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.91	N	011040	500	156 억	374540	N	N	N	N
18	20250226	160259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	103870330	17822	93.24	5850	5860	5810	7600	4100	5850	5828.21	1.22	-994	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
19	20250226	150300	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	81399860	13965	73.06	5850	5860	5810	7600	4100	5850	5828.85	1.22	-732	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.05	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
20	20250226	140300	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	71636640	12292	64.31	5850	5860	5810	7600	4100	5850	5827.91	1.22	-411	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
21	20250226	130301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	64645370	11094	58.04	5850	5860	5810	7600	4100	5850	5827.06	1.22	-88	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
22	20250226	120300	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	59901780	10279	53.78	5850	5860	5810	7600	4100	5850	5827.59	1.22	-581	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
23	20250226	110259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	45616780	7824	40.93	5850	5860	5810	7600	4100	5850	5830.37	1.22	-526	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
24	20250226	100259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5810	-40	5	-0.68	36572050	6273	32.82	5850	5860	5810	7600	4100	5850	5830.07	1.22	-909	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1788	-8.63	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.83	5560	20241209	4.50	6290	-7.63	20250106	5770	0.69	20250203	8280	-29.83	20240612	5560	4.50	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
25	20250226	090302	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	11700	2	0.01	5850	5850	5850	7600	4100	5850	5850.00	1.22	0	5943	5896	5863	5816	5783	5880	5800	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	375364	N	N	N	N
26	20250225	160259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	111738750	19114	200.63	5910	5910	5830	7610	4110	5860	5845.91	1.22	995	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
27	20250225	150259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-20	5	-0.34	103115540	17638	185.14	5910	5910	5830	7610	4110	5860	5846.21	1.22	1676	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1797	-8.68	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
28	20250225	140258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	97086370	16605	174.29	5910	5910	5830	7610	4110	5860	5846.82	1.22	1716	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.05	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
29	20250225	130258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	69694880	11918	125.10	5910	5910	5830	7610	4110	5860	5847.87	1.22	2550	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
30	20250225	120258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	54376210	9301	97.63	5910	5910	5830	7610	4110	5860	5846.28	1.22	2617	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
31	20250225	110258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	39499650	6755	70.90	5910	5910	5830	7610	4110	5860	5847.47	1.22	2550	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
32	20250225	100257	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	25963080	4438	46.58	5910	5910	5830	7610	4110	5860	5850.18	1.22	895	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
33	20250225	090259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	1885540	320	3.36	5910	5910	5860	7610	4110	5860	5892.31	1.22	-114	5940	5900	5880	5840	5820	5890	5830	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	374369	N	N	N	N
34	20250224	160256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-30	5	-0.51	55986820	9527	41.26	5890	5920	5860	7650	4130	5890	5876.65	1.23	-3403	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1803	-8.71	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
35	20250224	150256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-10	5	-0.17	42785480	7275	31.51	5890	5920	5860	7650	4130	5890	5881.17	1.23	-3405	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1809	-8.74	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
36	20250224	140257	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	32688690	5557	24.07	5890	5920	5860	7650	4130	5890	5882.43	1.23	-3192	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1812	-8.75	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
37	20250224	130256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	31383330	5335	23.11	5890	5920	5860	7650	4130	5890	5882.54	1.23	-3189	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1812	-8.75	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
38	20250224	120256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	28522090	4849	21.00	5890	5920	5860	7650	4130	5890	5882.06	1.23	-3189	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1812	-8.75	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
39	20250224	110255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	23239750	3950	17.11	5890	5920	5860	7650	4130	5890	5883.48	1.23	-3191	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1812	-8.75	0.70	12	0.01	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
40	20250224	100255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	22580360	3838	16.62	5890	5920	5860	7650	4130	5890	5883.37	1.23	-3085	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1812	-8.75	0.70	12	0.01	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
41	20250224	090257	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	20	2	0.34	2135120	363	1.57	5890	5920	5860	7650	4130	5890	5881.87	1.23	-257	5970	5930	5890	5850	5810	5950	5870	157	1760	500	4470	10	1	30768766	1818	-8.78	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	6290	-6.04	20250106	5770	2.43	20250203	8280	-28.62	20240612	5560	6.29	20241209	0.96	N	011040	500	156 억	377706	N	N	N	N
42	20250221	160255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	10	2	0.17	135817100	23088	50.07	5880	5930	5850	7640	4120	5880	5882.58	1.23	-1389	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1812	-8.75	0.70	12	0.08	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
43	20250221	150257	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5900	20	2	0.34	133439310	22684	49.19	5880	5930	5850	7640	4120	5880	5882.53	1.23	-1274	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1815	-8.77	0.71	12	0.07	-673.00	8356.00	8280	20240612	-28.74	5560	20241209	6.12	6290	-6.20	20250106	5770	2.25	20250203	8280	-28.74	20240612	5560	6.12	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
44	20250221	140255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	30	2	0.51	123012990	20918	45.36	5880	5930	5850	7640	4120	5880	5880.72	1.23	-1232	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1818	-8.78	0.71	12	0.07	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	6290	-6.04	20250106	5770	2.43	20250203	8280	-28.62	20240612	5560	6.29	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
45	20250221	130255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5900	20	2	0.34	102700000	17474	37.89	5880	5930	5850	7640	4120	5880	5877.30	1.23	-585	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1815	-8.77	0.71	12	0.06	-673.00	8356.00	8280	20240612	-28.74	5560	20241209	6.12	6290	-6.20	20250106	5770	2.25	20250203	8280	-28.74	20240612	5560	6.12	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
46	20250221	120256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	0	3	0.00	97944030	16667	36.14	5880	5930	5850	7640	4120	5880	5876.52	1.23	-499	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1809	-8.74	0.70	12	0.05	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
47	20250221	110255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	10	2	0.17	69511390	11855	25.71	5880	5910	5850	7640	4120	5880	5863.47	1.23	1108	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1812	-8.75	0.70	12	0.04	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
48	20250221	100255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	0	3	0.00	27239980	4644	10.07	5880	5900	5850	7640	4120	5880	5865.63	1.23	6	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1809	-8.74	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
49	20250221	090255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5900	20	2	0.34	887910	151	0.33	5880	5900	5880	7640	4120	5880	5880.20	1.23	-146	5946	5912	5856	5822	5766	5930	5840	157	1760	500	4460	10	1	30768766	1815	-8.77	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.74	5560	20241209	6.12	6290	-6.20	20250106	5770	2.25	20250203	8280	-28.74	20240612	5560	6.12	20241209	0.95	N	011040	500	156 억	379096	N	N	N	N
50	20250220	160254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	268732390	45973	219.50	5840	5890	5800	7610	4110	5860	5845.44	1.19	13621	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.15	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
51	20250220	150254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	266030630	45513	217.31	5840	5890	5800	7610	4110	5860	5845.16	1.19	13703	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.15	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
52	20250220	140255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	253420490	43364	207.05	5840	5890	5800	7610	4110	5860	5844.03	1.19	13856	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.14	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
53	20250220	130254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	227444470	38940	185.92	5840	5880	5800	7610	4110	5860	5840.90	1.19	13559	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.13	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
54	20250220	120254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	212527860	36395	173.77	5840	5880	5800	7610	4110	5860	5839.48	1.19	13646	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.12	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
55	20250220	110254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	191161840	32749	156.36	5840	5880	5800	7610	4110	5860	5837.18	1.19	13026	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.11	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
56	20250220	100253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	174930570	29973	143.11	5840	5880	5800	7610	4110	5860	5836.27	1.19	13634	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.10	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
57	20250220	090255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	152720	26	0.12	5840	5880	5840	7610	4110	5860	5873.85	1.19	0	5913	5886	5853	5826	5793	5900	5840	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.00	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	365754	N	N	N	N
58	20250219	160252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	122546200	20944	62.93	5850	5880	5820	7600	4100	5850	5851.14	1.19	107	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
59	20250219	150255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	115320370	19709	59.22	5850	5880	5820	7600	4100	5850	5851.15	1.19	-124	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
60	20250219	140253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	20	2	0.34	104812050	17916	53.84	5850	5880	5820	7600	4100	5850	5850.19	1.19	-123	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1806	-8.72	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
61	20250219	130253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	30	2	0.51	89735770	15344	46.11	5850	5880	5820	7600	4100	5850	5848.26	1.19	217	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1809	-8.74	0.70	12	0.05	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
62	20250219	120253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	76945870	13165	39.56	5850	5870	5820	7600	4100	5850	5844.73	1.19	72	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
63	20250219	110253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	47006980	8059	24.22	5850	5860	5820	7600	4100	5850	5832.86	1.19	111	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
64	20250219	100253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	33986310	5829	17.52	5850	5860	5820	7600	4100	5850	5830.56	1.19	229	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
65	20250219	090254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	40970	7	0.02	5850	5860	5850	7600	4100	5850	5852.86	1.19	0	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
66	20250218	160252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	193523970	33107	154.79	5860	5890	5810	7610	4110	5860	5845.41	1.17	5982	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.11	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
67	20250218	150253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	183325210	31363	146.64	5860	5890	5810	7610	4110	5860	5845.27	1.17	6537	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.10	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
68	20250218	140253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	165665770	28340	132.50	5860	5890	5810	7610	4110	5860	5845.65	1.17	6496	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.09	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
69	20250218	130252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	125838190	21534	100.68	5860	5890	5810	7610	4110	5860	5843.70	1.17	2306	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
70	20250218	120252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	105876170	18134	84.79	5860	5890	5810	7610	4110	5860	5838.54	1.17	2374	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
71	20250218	110253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	56902890	9746	45.57	5860	5890	5810	7610	4110	5860	5838.59	1.17	-196	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
72	20250218	100253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	46440960	7959	37.21	5860	5890	5810	7610	4110	5860	5835.02	1.17	503	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
73	20250218	090253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	93760	16	0.07	5860	5860	5860	7610	4110	5860	5860.00	1.17	-2	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
74	20250217	160252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	124989240	21378	53.72	5830	5880	5810	7600	4100	5850	5846.63	1.17	-757	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
75	20250217	150252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	122781900	21001	52.77	5830	5880	5810	7600	4100	5850	5846.48	1.17	-762	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
76	20250217	140251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	104542260	17879	44.92	5830	5880	5810	7600	4100	5850	5847.21	1.17	-1005	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
77	20250217	130253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	102604140	17548	44.09	5830	5880	5810	7600	4100	5850	5847.06	1.17	-771	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
78	20250217	120253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	101789100	17409	43.74	5830	5880	5810	7600	4100	5850	5846.92	1.17	-747	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
79	20250217	110252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	96019170	16425	41.27	5830	5880	5810	7600	4100	5850	5845.92	1.17	-328	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.05	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
80	20250217	100251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	20	2	0.34	75573090	12930	32.49	5830	5880	5810	7600	4100	5850	5844.79	1.17	-320	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1806	-8.72	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
81	20250217	090252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	717390	123	0.31	5830	5840	5830	7600	4100	5850	5832.44	1.17	0	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
82	20250214	160250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	233411110	39798	288.12	5930	5930	5800	7610	4110	5860	5864.90	1.17	1189	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.13	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
83	20250214	150250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	220306050	37552	271.86	5930	5930	5800	7610	4110	5860	5866.69	1.17	1996	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.12	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
84	20250214	140251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	210350660	35853	259.56	5930	5930	5800	7610	4110	5860	5867.03	1.17	2118	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.12	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
85	20250214	130251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	201580890	34353	248.70	5930	5930	5800	7610	4110	5860	5867.93	1.17	2200	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.11	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
86	20250214	120251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	134487750	22861	165.50	5930	5930	5860	7610	4110	5860	5882.85	1.17	-2013	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
87	20250214	110250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	52854750	8965	64.90	5930	5930	5860	7610	4110	5860	5895.68	1.17	-2110	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.03	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
88	20250214	100251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	38437850	6508	47.12	5930	5930	5870	7610	4110	5860	5906.25	1.17	-2066	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
89	20250214	090251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5920	60	2	1.02	16653580	2813	20.36	5930	5930	5910	7610	4110	5860	5920.22	1.17	-1134	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1822	-8.80	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.50	5560	20241209	6.47	6290	-5.88	20250106	5770	2.60	20250203	8280	-28.50	20240612	5560	6.47	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
90	20250213	160249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	80742970	13804	151.56	5840	5910	5810	7630	4110	5870	5849.24	1.17	-1766	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
91	20250213	150249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	74767610	12783	140.35	5840	5910	5810	7630	4110	5870	5848.99	1.17	-1208	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
92	20250213	140249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	71199040	12173	133.65	5840	5910	5810	7630	4110	5870	5848.93	1.17	-865	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
93	20250213	130249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-20	5	-0.34	68945820	11788	129.42	5840	5910	5810	7630	4110	5870	5848.81	1.17	-828	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1800	-8.69	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
94	20250213	120249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	66184060	11316	124.24	5840	5910	5810	7630	4110	5870	5848.72	1.17	-701	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
95	20250213	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	0	3	0.00	44829860	7664	84.15	5840	5910	5810	7630	4110	5870	5849.41	1.17	-1313	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
96	20250213	100249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	0	3	0.00	34268270	5861	64.35	5840	5910	5810	7630	4110	5870	5846.83	1.17	-672	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
97	20250213	090248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	819360	140	1.54	5840	5870	5840	7630	4110	5870	5852.57	1.17	4	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
98	20250212	160248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-10	5	-0.17	53288460	9108	17.30	5880	5880	5830	7640	4120	5880	5850.73	1.18	-760	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
99	20250212	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	50906960	8702	16.53	5880	5880	5830	7640	4120	5880	5850.03	1.18	-506	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
100	20250212	140248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	50386090	8613	16.36	5880	5880	5830	7640	4120	5880	5850.00	1.18	-506	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
101	20250212	130248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	33763350	5771	10.96	5880	5880	5830	7640	4120	5880	5850.52	1.18	-615	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
102	20250212	120247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	26126050	4465	8.48	5880	5880	5830	7640	4120	5880	5851.30	1.18	-615	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
103	20250212	110247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-10	5	-0.17	24942310	4263	8.10	5880	5880	5830	7640	4120	5880	5850.88	1.18	-615	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
104	20250212	100248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	0	3	0.00	15167550	2595	4.93	5880	5880	5830	7640	4120	5880	5844.91	1.18	-548	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1809	-8.74	0.70	12	0.01	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
105	20250212	090249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	0	3	0.00	82320	14	0.03	5880	5880	5880	7640	4120	5880	5880.00	1.18	-1	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1809	-8.74	0.70	12	0.00	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
106	20250211	160247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	307351430	52658	156.72	5910	5910	5800	7610	4110	5860	5836.75	1.19	-3518	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.17	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
107	20250211	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	265623200	45549	135.56	5910	5910	5800	7610	4110	5860	5831.59	1.19	-750	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.15	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
108	20250211	140248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	128220650	21959	65.35	5910	5910	5810	7610	4110	5860	5839.09	1.19	-2227	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
109	20250211	130245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	121731620	20848	62.05	5910	5910	5810	7610	4110	5860	5839.01	1.19	-1197	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
110	20250211	120247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	104692330	17933	53.37	5910	5910	5810	7610	4110	5860	5837.97	1.19	-580	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
111	20250211	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	100108630	17147	51.03	5910	5910	5810	7610	4110	5860	5838.26	1.19	-112	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
112	20250211	100247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	75050100	12843	38.22	5910	5910	5830	7610	4110	5860	5843.66	1.19	194	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
113	20250211	090248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	696530	118	0.35	5910	5910	5870	7610	4110	5860	5902.80	1.19	-16	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
114	20250210	160246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-80	5	-1.35	197478370	33600	72.59	5940	5940	5860	7720	4160	5940	5877.39	1.19	-3539	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1803	-8.71	0.70	12	0.11	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
115	20250210	150246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-60	5	-1.01	156956260	26685	57.65	5940	5940	5860	7720	4160	5940	5881.82	1.19	-363	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1809	-8.74	0.70	12	0.09	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
116	20250210	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	-50	5	-0.84	139094850	23640	51.07	5940	5940	5860	7720	4160	5940	5883.88	1.19	1483	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1812	-8.75	0.70	12	0.08	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
117	20250210	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-60	5	-1.01	129115830	21941	47.40	5940	5940	5860	7720	4160	5940	5884.68	1.19	2007	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1809	-8.74	0.70	12	0.07	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
118	20250210	120245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-60	5	-1.01	119110550	20238	43.72	5940	5940	5860	7720	4160	5940	5885.49	1.19	2255	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1809	-8.74	0.70	12	0.07	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
119	20250210	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-70	5	-1.18	116211100	19745	42.66	5940	5940	5860	7720	4160	5940	5885.60	1.19	2272	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1806	-8.72	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
120	20250210	100244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5930	-10	5	-0.17	18586130	3138	6.78	5940	5940	5900	7720	4160	5940	5922.92	1.19	-2914	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1825	-8.81	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.38	5560	20241209	6.65	6290	-5.72	20250106	5770	2.77	20250203	8280	-28.38	20240612	5560	6.65	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
121	20250210	090245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5930	-10	5	-0.17	9642330	1625	3.51	5940	5940	5910	7720	4160	5940	5933.74	1.19	-1295	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1825	-8.81	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.38	5560	20241209	6.65	6290	-5.72	20250106	5770	2.77	20250203	8280	-28.38	20240612	5560	6.65	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
122	20250207	160243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	275225010	46282	612.60	6030	6030	5920	7830	4230	6030	5946.71	1.19	1941	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.15	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
123	20250207	150244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	261699610	44001	582.41	6030	6030	5920	7830	4230	6030	5947.58	1.19	3784	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.14	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
124	20250207	140243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	256226770	43080	570.22	6030	6030	5920	7830	4230	6030	5947.70	1.19	3800	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.14	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
125	20250207	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	234338590	39399	521.50	6030	6030	5920	7830	4230	6030	5947.83	1.19	3896	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.13	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
126	20250207	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5950	-80	5	-1.33	79944550	13417	177.59	6030	6030	5930	7830	4230	6030	5958.45	1.19	3999	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1831	-8.84	0.71	12	0.04	-673.00	8356.00	8280	20240612	-28.14	5560	20241209	7.01	6290	-5.41	20250106	5770	3.12	20250203	8280	-28.14	20240612	5560	7.01	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
127	20250207	110243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	78702420	13208	174.82	6030	6030	5930	7830	4230	6030	5958.69	1.19	3980	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.04	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
128	20250207	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-40	5	-0.66	23892880	3989	52.80	6030	6030	5980	7830	4230	6030	5989.69	1.19	725	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1843	-8.90	0.72	12	0.01	-673.00	8356.00	8280	20240612	-27.66	5560	20241209	7.73	6290	-4.77	20250106	5770	3.81	20250203	8280	-27.66	20240612	5560	7.73	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
129	20250207	090243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	0	3	0.00	144700	24	0.32	6030	6030	6020	7830	4230	6030	6029.17	1.19	-11	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1855	-8.96	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
130	20250206	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	45515980	7554	16.46	6040	6040	6010	7820	4220	6020	6025.41	1.19	553	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
131	20250206	150240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	40568110	6733	14.67	6040	6040	6010	7820	4220	6020	6025.27	1.19	555	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
132	20250206	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	40080270	6652	14.49	6040	6040	6010	7820	4220	6020	6025.30	1.19	555	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
133	20250206	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	38039240	6313	13.76	6040	6040	6010	7820	4220	6020	6025.54	1.19	377	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
134	20250206	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6040	20	2	0.33	30748720	5104	11.12	6040	6040	6010	7820	4220	6020	6024.44	1.19	181	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1858	-8.97	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	6290	-3.97	20250106	5770	4.68	20250203	8280	-27.05	20240612	5560	8.63	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
135	20250206	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6040	20	2	0.33	30115510	4999	10.89	6040	6040	6010	7820	4220	6020	6024.31	1.19	235	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1858	-8.97	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	6290	-3.97	20250106	5770	4.68	20250203	8280	-27.05	20240612	5560	8.63	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
136	20250206	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	9964000	1654	3.60	6040	6040	6020	7820	4220	6020	6024.18	1.19	229	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.01	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
137	20250206	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	0	3	0.00	995370	165	0.36	6040	6040	6020	7820	4220	6020	6032.55	1.19	-76	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1852	-8.95	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
138	20250205	160236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	275086190	45884	95.38	5960	6040	5940	7760	4180	5970	5995.25	1.18	821	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.15	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
139	20250205	150237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	258365830	43105	89.60	5960	6040	5940	7760	4180	5970	5993.87	1.18	2028	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.14	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
140	20250205	140237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	30	2	0.50	228163540	38073	79.14	5960	6040	5940	7760	4180	5970	5992.79	1.18	3273	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1846	-8.92	0.72	12	0.12	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	6290	-4.61	20250106	5770	3.99	20250203	8280	-27.54	20240612	5560	7.91	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
141	20250205	130237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	205868570	34352	71.41	5960	6040	5940	7760	4180	5970	5992.91	1.18	3162	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.11	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
142	20250205	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	205027870	34212	71.12	5960	6040	5940	7760	4180	5970	5992.86	1.18	3277	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.11	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
143	20250205	110237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	30	2	0.50	133122340	22220	46.19	5960	6040	5940	7760	4180	5970	5991.10	1.18	-337	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1846	-8.92	0.72	12	0.07	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	6290	-4.61	20250106	5770	3.99	20250203	8280	-27.54	20240612	5560	7.91	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
144	20250205	100237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	60	2	1.01	75406670	12575	26.14	5960	6040	5940	7760	4180	5970	5996.55	1.18	-2436	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1855	-8.96	0.72	12	0.04	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
145	20250205	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-30	5	-0.50	882060	148	0.31	5960	5980	5940	7760	4180	5970	5959.86	1.18	-147	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1828	-8.83	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
146	20250204	160235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	130	2	2.23	286559350	48103	141.71	5840	6000	5840	7590	4090	5840	5957.20	1.18	3483	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1837	-8.87	0.71	12	0.16	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	6290	-5.09	20250106	5770	3.47	20250203	8280	-27.90	20240612	5560	7.37	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
147	20250204	150234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	140	2	2.40	282246350	47381	139.59	5840	6000	5840	7590	4090	5840	5956.95	1.18	3529	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1840	-8.89	0.72	12	0.15	-673.00	8356.00	8280	20240612	-27.78	5560	20241209	7.55	6290	-4.93	20250106	5770	3.64	20250203	8280	-27.78	20240612	5560	7.55	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
148	20250204	140234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	140	2	2.40	220498990	37059	109.18	5840	6000	5840	7590	4090	5840	5949.94	1.18	3594	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1840	-8.89	0.72	12	0.12	-673.00	8356.00	8280	20240612	-27.78	5560	20241209	7.55	6290	-4.93	20250106	5770	3.64	20250203	8280	-27.78	20240612	5560	7.55	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
149	20250204	130234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	150	2	2.57	205928030	34619	101.99	5840	6000	5840	7590	4090	5840	5948.41	1.18	2364	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1843	-8.90	0.72	12	0.11	-673.00	8356.00	8280	20240612	-27.66	5560	20241209	7.73	6290	-4.77	20250106	5770	3.81	20250203	8280	-27.66	20240612	5560	7.73	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
150	20250204	120237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	130	2	2.23	126111450	21243	62.58	5840	5980	5840	7590	4090	5840	5936.61	1.18	1502	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1837	-8.87	0.71	12	0.07	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	6290	-5.09	20250106	5770	3.47	20250203	8280	-27.90	20240612	5560	7.37	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
151	20250204	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	130	2	2.23	120150120	20243	59.64	5840	5980	5840	7590	4090	5840	5935.39	1.18	1539	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1837	-8.87	0.71	12	0.07	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	6290	-5.09	20250106	5770	3.47	20250203	8280	-27.90	20240612	5560	7.37	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
152	20250204	100235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	70	2	1.20	20249200	3434	10.12	5840	5920	5840	7590	4090	5840	5896.68	1.18	-667	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1818	-8.78	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	6290	-6.04	20250106	5770	2.43	20250203	8280	-28.62	20240612	5560	6.29	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
153	20250204	090235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	70	2	1.20	701080	120	0.35	5840	5910	5840	7590	4090	5840	5842.33	1.18	-17	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1818	-8.78	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	6290	-6.04	20250106	5770	2.43	20250203	8280	-28.62	20240612	5560	6.29	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History