KissMeData/334970/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	-180	5	-4.11	613084915	144195	253.83	4340	4345	4180	5690	3070	4380	4251.78	20.58	-20832	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3252	-8.75	3.60	06	0.19	-480.00	1166.00	7830	20241028	-46.36	3960	20240624	6.06	5280	-20.45	20250107	4180	0.48	20250228	7830	-46.36	20241028	3960	6.06	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
3	20250228	151250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4245	-135	5	-3.08	582938050	137066	241.28	4340	4345	4180	5690	3070	4380	4252.97	20.58	-19215	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3286	-8.84	3.64	06	0.18	-480.00	1166.00	7830	20241028	-45.79	3960	20240624	7.20	5280	-19.60	20250107	4180	1.56	20250228	7830	-45.79	20241028	3960	7.20	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
4	20250228	141251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4265	-115	5	-2.63	515852435	121266	213.47	4340	4345	4180	5690	3070	4380	4253.89	20.58	-17511	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3302	-8.89	3.66	06	0.16	-480.00	1166.00	7830	20241028	-45.53	3960	20240624	7.70	5280	-19.22	20250107	4180	2.03	20250228	7830	-45.53	20241028	3960	7.70	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
5	20250228	131242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	-170	5	-3.88	354925110	83166	146.40	4340	4345	4200	5690	3070	4380	4267.67	20.58	-13001	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3259	-8.77	3.61	06	0.11	-480.00	1166.00	7830	20241028	-46.23	3960	20240624	6.31	5280	-20.27	20250107	4200	0.24	20250228	7830	-46.23	20241028	3960	6.31	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
6	20250228	121237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4225	-155	5	-3.54	293472990	68575	120.72	4340	4345	4225	5690	3070	4380	4279.59	20.58	-16250	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3271	-8.80	3.62	06	0.09	-480.00	1166.00	7830	20241028	-46.04	3960	20240624	6.69	5280	-19.98	20250107	4225	0.00	20250228	7830	-46.04	20241028	3960	6.69	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
7	20250228	111241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	-90	5	-2.05	188561940	43916	77.31	4340	4345	4265	5690	3070	4380	4293.70	20.58	-9932	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3321	-8.94	3.68	06	0.06	-480.00	1166.00	7830	20241028	-45.21	3960	20240624	8.33	5280	-18.75	20250107	4265	0.59	20250228	7830	-45.21	20241028	3960	8.33	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
8	20250228	101240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4325	-55	5	-1.26	115628175	26915	47.38	4340	4345	4265	5690	3070	4380	4296.05	20.58	-5434	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3348	-9.01	3.71	06	0.03	-480.00	1166.00	7830	20241028	-44.76	3960	20240624	9.22	5280	-18.09	20250107	4265	1.41	20250228	7830	-44.76	20241028	3960	9.22	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
9	20250228	091245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4270	-110	5	-2.51	40469315	9430	16.60	4340	4345	4270	5690	3070	4380	4291.55	20.58	-5231	4556	4467	4416	4327	4276	4442	4302	387	1310	500	3060	5	1	77417637	3306	-8.90	3.66	06	0.01	-480.00	1166.00	7830	20241028	-45.47	3960	20240624	7.83	5280	-19.13	20250107	4270	0.00	20250228	7830	-45.47	20241028	3960	7.83	20240624	0.11	N	334970	500	387 억	15935060	N	N	N	N
10	20250227	161229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	-105	5	-2.34	250018000	56791	79.44	4505	4505	4365	5830	3140	4485	4402.47	20.61	-19456	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3391	-9.12	3.76	06	0.07	-480.00	1166.00	7830	20241028	-44.06	3960	20240624	10.61	5280	-17.05	20250107	4330	1.15	20250225	7830	-44.06	20241028	3960	10.61	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
11	20250227	151231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	-90	5	-2.01	200478690	45472	63.60	4505	4505	4370	5830	3140	4485	4408.84	20.61	-19735	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3403	-9.16	3.77	06	0.06	-480.00	1166.00	7830	20241028	-43.87	3960	20240624	10.98	5280	-16.76	20250107	4330	1.50	20250225	7830	-43.87	20241028	3960	10.98	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
12	20250227	141232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	-100	5	-2.23	187247230	42457	59.39	4505	4505	4370	5830	3140	4485	4410.28	20.61	-18965	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3395	-9.14	3.76	06	0.05	-480.00	1166.00	7830	20241028	-44.00	3960	20240624	10.73	5280	-16.95	20250107	4330	1.27	20250225	7830	-44.00	20241028	3960	10.73	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
13	20250227	131231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	-110	5	-2.45	173038825	39211	54.85	4505	4505	4370	5830	3140	4485	4413.02	20.61	-17772	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3387	-9.11	3.75	06	0.05	-480.00	1166.00	7830	20241028	-44.13	3960	20240624	10.48	5280	-17.14	20250107	4330	1.04	20250225	7830	-44.13	20241028	3960	10.48	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
14	20250227	121227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	-75	5	-1.67	130272990	29466	41.22	4505	4505	4380	5830	3140	4485	4421.13	20.61	-14456	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3414	-9.19	3.78	06	0.04	-480.00	1166.00	7830	20241028	-43.68	3960	20240624	11.36	5280	-16.48	20250107	4330	1.85	20250225	7830	-43.68	20241028	3960	11.36	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
15	20250227	111238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4405	-80	5	-1.78	86098230	19412	27.15	4505	4505	4405	5830	3140	4485	4435.31	20.61	-11621	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3410	-9.18	3.78	06	0.03	-480.00	1166.00	7830	20241028	-43.74	3960	20240624	11.24	5280	-16.57	20250107	4330	1.73	20250225	7830	-43.74	20241028	3960	11.24	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
16	20250227	101309	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4425	-60	5	-1.34	59918750	13479	18.85	4505	4505	4420	5830	3140	4485	4445.34	20.61	-9489	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3426	-9.22	3.80	06	0.02	-480.00	1166.00	7830	20241028	-43.49	3960	20240624	11.74	5280	-16.19	20250107	4330	2.19	20250225	7830	-43.49	20241028	3960	11.74	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
17	20250227	091325	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	-20	5	-0.45	8295505	1854	2.59	4505	4505	4455	5830	3140	4485	4474.38	20.61	-1468	4581	4532	4461	4412	4341	4557	4437	387	1345	500	3130	5	1	77417637	3457	-9.30	3.83	06	0.00	-480.00	1166.00	7830	20241028	-42.98	3960	20240624	12.75	5280	-15.44	20250107	4330	3.12	20250225	7830	-42.98	20241028	3960	12.75	20240624	0.11	N	334970	500	387 억	15955384	N	N	N	N
18	20250226	161230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	85	2	1.93	318187305	71391	78.67	4405	4510	4390	5720	3080	4400	4456.97	20.58	19416	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3472	-9.34	3.85	06	0.09	-480.00	1166.00	7830	20241028	-42.72	3960	20240624	13.26	5280	-15.06	20250107	4330	3.58	20250225	7830	-42.72	20241028	3960	13.26	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
19	20250226	151235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	75	2	1.70	309214470	69383	76.46	4405	4510	4390	5720	3080	4400	4456.63	20.58	19333	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3464	-9.32	3.84	06	0.09	-480.00	1166.00	7830	20241028	-42.85	3960	20240624	13.01	5280	-15.25	20250107	4330	3.35	20250225	7830	-42.85	20241028	3960	13.01	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
20	20250226	141233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	85	2	1.93	248017865	55682	61.36	4405	4510	4390	5720	3080	4400	4454.18	20.58	11438	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3472	-9.34	3.85	06	0.07	-480.00	1166.00	7830	20241028	-42.72	3960	20240624	13.26	5280	-15.06	20250107	4330	3.58	20250225	7830	-42.72	20241028	3960	13.26	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
21	20250226	131231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4455	55	2	1.25	213922375	48064	52.96	4405	4510	4390	5720	3080	4400	4450.78	20.58	10460	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3449	-9.28	3.82	06	0.06	-480.00	1166.00	7830	20241028	-43.10	3960	20240624	12.50	5280	-15.62	20250107	4330	2.89	20250225	7830	-43.10	20241028	3960	12.50	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
22	20250226	121231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	75	2	1.70	175167035	39360	43.37	4405	4510	4390	5720	3080	4400	4450.38	20.58	11101	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3464	-9.32	3.84	06	0.05	-480.00	1166.00	7830	20241028	-42.85	3960	20240624	13.01	5280	-15.25	20250107	4330	3.35	20250225	7830	-42.85	20241028	3960	13.01	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
23	20250226	111229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	10	2	0.23	135110545	30408	33.51	4405	4510	4390	5720	3080	4400	4443.26	20.58	7886	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3414	-9.19	3.78	06	0.04	-480.00	1166.00	7830	20241028	-43.68	3960	20240624	11.36	5280	-16.48	20250107	4330	1.85	20250225	7830	-43.68	20241028	3960	11.36	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
24	20250226	101226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	70	2	1.59	74987910	16826	18.54	4405	4510	4405	5720	3080	4400	4456.67	20.58	3511	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3461	-9.31	3.83	06	0.02	-480.00	1166.00	7830	20241028	-42.91	3960	20240624	12.88	5280	-15.34	20250107	4330	3.23	20250225	7830	-42.91	20241028	3960	12.88	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
25	20250226	091238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	75	2	1.70	21408855	4819	5.31	4405	4485	4405	5720	3080	4400	4442.59	20.58	1706	4580	4490	4410	4320	4240	4450	4280	387	1320	500	3080	5	1	77417637	3464	-9.32	3.84	06	0.01	-480.00	1166.00	7830	20241028	-42.85	3960	20240624	13.01	5280	-15.25	20250107	4330	3.35	20250225	7830	-42.85	20241028	3960	13.01	20240624	0.11	N	334970	500	387 억	15935968	N	N	N	N
26	20250225	161221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4400	-50	5	-1.12	396946050	90619	88.87	4500	4500	4330	5780	3115	4450	4380.38	20.61	-18285	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3406	-9.17	3.77	06	0.12	-480.00	1166.00	7830	20241028	-43.81	3960	20240624	11.11	5280	-16.67	20250107	4330	1.62	20250225	7830	-43.81	20241028	3960	11.11	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
27	20250225	151221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	-60	5	-1.35	382373340	87305	85.62	4500	4500	4330	5780	3115	4450	4379.74	20.61	-17737	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3399	-9.15	3.77	06	0.11	-480.00	1166.00	7830	20241028	-43.93	3960	20240624	10.86	5280	-16.86	20250107	4330	1.39	20250225	7830	-43.93	20241028	3960	10.86	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
28	20250225	141219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4370	-80	5	-1.80	302797255	69083	67.75	4500	4500	4330	5780	3115	4450	4383.09	20.61	-12005	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3383	-9.10	3.75	06	0.09	-480.00	1166.00	7830	20241028	-44.19	3960	20240624	10.35	5280	-17.23	20250107	4330	0.92	20250225	7830	-44.19	20241028	3960	10.35	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
29	20250225	131226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	-70	5	-1.57	276073055	62980	61.76	4500	4500	4330	5780	3115	4450	4383.50	20.61	-9770	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3391	-9.12	3.76	06	0.08	-480.00	1166.00	7830	20241028	-44.06	3960	20240624	10.61	5280	-17.05	20250107	4330	1.15	20250225	7830	-44.06	20241028	3960	10.61	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
30	20250225	121222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4360	-90	5	-2.02	248325340	56637	55.54	4500	4500	4330	5780	3115	4450	4384.51	20.61	-7262	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3375	-9.08	3.74	06	0.07	-480.00	1166.00	7830	20241028	-44.32	3960	20240624	10.10	5280	-17.42	20250107	4330	0.69	20250225	7830	-44.32	20241028	3960	10.10	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
31	20250225	111220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4400	-50	5	-1.12	216306330	49329	48.38	4500	4500	4330	5780	3115	4450	4384.97	20.61	-3685	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3406	-9.17	3.77	06	0.06	-480.00	1166.00	7830	20241028	-43.81	3960	20240624	11.11	5280	-16.67	20250107	4330	1.62	20250225	7830	-43.81	20241028	3960	11.11	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
32	20250225	101218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-20	5	-0.45	171650255	39213	38.45	4500	4500	4330	5780	3115	4450	4377.38	20.61	-410	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3430	-9.23	3.80	06	0.05	-480.00	1166.00	7830	20241028	-43.42	3960	20240624	11.87	5280	-16.10	20250107	4330	2.31	20250225	7830	-43.42	20241028	3960	11.87	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
33	20250225	091225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	-85	5	-1.91	74113525	16959	16.63	4500	4500	4330	5780	3115	4450	4370.16	20.61	-4400	4623	4536	4448	4361	4273	4580	4405	387	1330	500	3110	5	1	77417637	3379	-9.09	3.74	06	0.02	-480.00	1166.00	7830	20241028	-44.25	3960	20240624	10.23	5280	-17.33	20250107	4330	0.81	20250225	7830	-44.25	20241028	3960	10.23	20240624	0.10	N	334970	500	387 억	15954253	N	N	N	N
34	20250224	161210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	10	2	0.23	451450920	101751	59.34	4440	4535	4360	5770	3110	4440	4436.82	20.59	12433	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3445	-9.27	3.82	06	0.13	-480.00	1166.00	7830	20241028	-43.17	3960	20240624	12.37	5280	-15.72	20250107	4360	2.06	20250224	7830	-43.17	20241028	3960	12.37	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
35	20250224	151211	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	35	2	0.79	439099790	98977	57.72	4440	4535	4360	5770	3110	4440	4436.38	20.59	12742	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3464	-9.32	3.84	06	0.13	-480.00	1166.00	7830	20241028	-42.85	3960	20240624	13.01	5280	-15.25	20250107	4360	2.64	20250224	7830	-42.85	20241028	3960	13.01	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
36	20250224	141208	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4500	60	2	1.35	378865870	85521	49.87	4440	4535	4360	5770	3110	4440	4430.09	20.59	11572	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3484	-9.38	3.86	06	0.11	-480.00	1166.00	7830	20241028	-42.53	3960	20240624	13.64	5280	-14.77	20250107	4360	3.21	20250224	7830	-42.53	20241028	3960	13.64	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
37	20250224	131210	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4490	50	2	1.13	338736855	76613	44.68	4440	4500	4360	5770	3110	4440	4421.40	20.59	12326	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3476	-9.35	3.85	06	0.10	-480.00	1166.00	7830	20241028	-42.66	3960	20240624	13.38	5280	-14.96	20250107	4360	2.98	20250224	7830	-42.66	20241028	3960	13.38	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
38	20250224	121207	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4445	5	2	0.11	263578525	59756	34.85	4440	4480	4360	5770	3110	4440	4410.91	20.59	7627	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3441	-9.26	3.81	06	0.08	-480.00	1166.00	7830	20241028	-43.23	3960	20240624	12.25	5280	-15.81	20250107	4360	1.95	20250224	7830	-43.23	20241028	3960	12.25	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
39	20250224	111205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4405	-35	5	-0.79	213297515	48391	28.22	4440	4480	4360	5770	3110	4440	4407.79	20.59	4662	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3410	-9.18	3.78	06	0.06	-480.00	1166.00	7830	20241028	-43.74	3960	20240624	11.24	5280	-16.57	20250107	4360	1.03	20250224	7830	-43.74	20241028	3960	11.24	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
40	20250224	101204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	-50	5	-1.13	99645920	22547	13.15	4440	4480	4360	5770	3110	4440	4419.47	20.59	-792	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3399	-9.15	3.77	06	0.03	-480.00	1166.00	7830	20241028	-43.93	3960	20240624	10.86	5280	-16.86	20250107	4360	0.69	20250224	7830	-43.93	20241028	3960	10.86	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
41	20250224	091212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	25	2	0.56	18044015	4089	2.38	4440	4480	4360	5770	3110	4440	4412.81	20.59	-1167	4706	4572	4476	4342	4246	4525	4295	387	1330	500	3100	5	1	77417637	3457	-9.30	3.83	06	0.01	-480.00	1166.00	7830	20241028	-42.98	3960	20240624	12.75	5280	-15.44	20250107	4360	2.41	20250224	7830	-42.98	20241028	3960	12.75	20240624	0.09	N	334970	500	387 억	15941820	N	N	N	N
42	20250221	161200	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4440	-150	5	-3.27	768105010	171376	80.38	4590	4610	4380	5960	3215	4590	4481.99	20.62	-22608	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3437	-9.25	3.81	06	0.22	-480.00	1166.00	7830	20241028	-43.30	3960	20240624	12.12	5280	-15.91	20250107	4380	1.37	20250221	7830	-43.30	20241028	3960	12.12	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
43	20250221	151205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	-140	5	-3.05	699591800	155975	73.15	4590	4610	4380	5960	3215	4590	4485.28	20.62	-19000	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3445	-9.27	3.82	06	0.20	-480.00	1166.00	7830	20241028	-43.17	3960	20240624	12.37	5280	-15.72	20250107	4380	1.60	20250221	7830	-43.17	20241028	3960	12.37	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
44	20250221	141206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4455	-135	5	-2.94	418621585	92372	43.32	4590	4610	4450	5960	3215	4590	4531.91	20.62	-23167	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3449	-9.28	3.82	06	0.12	-480.00	1166.00	7830	20241028	-43.10	3960	20240624	12.50	5280	-15.62	20250107	4440	0.34	20250203	7830	-43.10	20241028	3960	12.50	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
45	20250221	131205	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	-40	5	-0.87	162569935	35596	16.69	4590	4610	4530	5960	3215	4590	4567.08	20.62	-5533	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3523	-9.48	3.90	06	0.05	-480.00	1166.00	7830	20241028	-41.89	3960	20240624	14.90	5280	-13.83	20250107	4440	2.48	20250203	7830	-41.89	20241028	3960	14.90	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
46	20250221	121206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4560	-30	5	-0.65	132316525	28942	13.57	4590	4610	4540	5960	3215	4590	4571.78	20.62	-4829	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3530	-9.50	3.91	06	0.04	-480.00	1166.00	7830	20241028	-41.76	3960	20240624	15.15	5280	-13.64	20250107	4440	2.70	20250203	7830	-41.76	20241028	3960	15.15	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
47	20250221	111201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4565	-25	5	-0.54	104613070	22872	10.73	4590	4610	4540	5960	3215	4590	4573.85	20.62	-1933	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3534	-9.51	3.92	06	0.03	-480.00	1166.00	7830	20241028	-41.70	3960	20240624	15.28	5280	-13.54	20250107	4440	2.82	20250203	7830	-41.70	20241028	3960	15.28	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
48	20250221	101204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4590	0	3	0.00	73612255	16108	7.55	4590	4610	4540	5960	3215	4590	4569.92	20.62	-2079	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3553	-9.56	3.94	06	0.02	-480.00	1166.00	7830	20241028	-41.38	3960	20240624	15.91	5280	-13.07	20250107	4440	3.38	20250203	7830	-41.38	20241028	3960	15.91	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
49	20250221	091206	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	-40	5	-0.87	13315170	2911	1.37	4590	4590	4550	5960	3215	4590	4574.09	20.62	-1226	4823	4706	4613	4496	4403	4660	4450	387	1370	500	3210	5	1	77417637	3523	-9.48	3.90	06	0.00	-480.00	1166.00	7830	20241028	-41.89	3960	20240624	14.90	5280	-13.83	20250107	4440	2.48	20250203	7830	-41.89	20241028	3960	14.90	20240624	0.08	N	334970	500	387 억	15964421	N	N	N	N
50	20250220	161154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4590	-120	5	-2.55	981257265	212967	99.56	4710	4730	4520	6120	3300	4710	4607.56	20.64	-11514	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3553	-9.56	3.94	06	0.28	-480.00	1166.00	7830	20241028	-41.38	3940	20240207	16.50	5280	-13.07	20250107	4440	3.38	20250203	7830	-41.38	20241028	3960	15.91	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
51	20250220	151201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4525	-185	5	-3.93	952675390	206714	96.63	4710	4730	4520	6120	3300	4710	4608.66	20.64	-7393	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3503	-9.43	3.88	06	0.27	-480.00	1166.00	7830	20241028	-42.21	3940	20240207	14.85	5280	-14.30	20250107	4440	1.91	20250203	7830	-42.21	20241028	3960	14.27	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
52	20250220	141200	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4540	-170	5	-3.61	837479560	181292	84.75	4710	4730	4535	6120	3300	4710	4619.51	20.64	-10526	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3515	-9.46	3.89	06	0.23	-480.00	1166.00	7830	20241028	-42.02	3940	20240207	15.23	5280	-14.02	20250107	4440	2.25	20250203	7830	-42.02	20241028	3960	14.65	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
53	20250220	131157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4625	-85	5	-1.80	579631555	124798	58.34	4710	4730	4585	6120	3300	4710	4644.56	20.64	-2446	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3581	-9.64	3.97	06	0.16	-480.00	1166.00	7830	20241028	-40.93	3940	20240207	17.39	5280	-12.41	20250107	4440	4.17	20250203	7830	-40.93	20241028	3960	16.79	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
54	20250220	121158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4590	-120	5	-2.55	562757490	121138	56.63	4710	4730	4585	6120	3300	4710	4645.59	20.64	-1600	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3553	-9.56	3.94	06	0.16	-480.00	1166.00	7830	20241028	-41.38	3940	20240207	16.50	5280	-13.07	20250107	4440	3.38	20250203	7830	-41.38	20241028	3960	15.91	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
55	20250220	111158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	-60	5	-1.27	370112570	79384	37.11	4710	4730	4630	6120	3300	4710	4662.31	20.64	6630	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3600	-9.69	3.99	06	0.10	-480.00	1166.00	7830	20241028	-40.61	3940	20240207	18.02	5280	-11.93	20250107	4440	4.73	20250203	7830	-40.61	20241028	3960	17.42	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
56	20250220	101159	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	-60	5	-1.27	301992845	64750	30.27	4710	4730	4630	6120	3300	4710	4663.98	20.64	5208	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3600	-9.69	3.99	06	0.08	-480.00	1166.00	7830	20241028	-40.61	3940	20240207	18.02	5280	-11.93	20250107	4440	4.73	20250203	7830	-40.61	20241028	3960	17.42	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
57	20250220	091202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	-50	5	-1.06	38455225	8240	3.85	4710	4710	4630	6120	3300	4710	4666.90	20.64	-1928	4956	4832	4736	4612	4516	4785	4565	387	1410	500	3290	5	1	77417637	3608	-9.71	4.00	06	0.01	-480.00	1166.00	7830	20241028	-40.49	3940	20240207	18.27	5280	-11.74	20250107	4440	4.95	20250203	7830	-40.49	20241028	3960	17.68	20240624	0.09	N	334970	500	387 억	15975942	N	N	N	N
58	20250219	161153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	-200	5	-4.07	1007390875	213868	79.78	4860	4860	4640	6380	3440	4910	4710.34	20.72	-65723	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3646	-9.81	4.04	06	0.28	-480.00	1166.00	7830	20241028	-39.85	3940	20240207	19.54	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3960	18.94	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
59	20250219	151157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4700	-210	5	-4.28	941196100	199756	74.52	4860	4860	4640	6380	3440	4910	4711.73	20.72	-60033	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3639	-9.79	4.03	06	0.26	-480.00	1166.00	7830	20241028	-39.97	3940	20240207	19.29	5280	-10.98	20250107	4440	5.86	20250203	7830	-39.97	20241028	3960	18.69	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
60	20250219	141152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4705	-205	5	-4.18	704874330	149036	55.60	4860	4860	4665	6380	3440	4910	4729.56	20.72	-41978	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3642	-9.80	4.04	06	0.19	-480.00	1166.00	7830	20241028	-39.91	3940	20240207	19.42	5280	-10.89	20250107	4440	5.97	20250203	7830	-39.91	20241028	3960	18.81	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
61	20250219	131153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4695	-215	5	-4.38	602468490	127154	47.44	4860	4860	4685	6380	3440	4910	4738.10	20.72	-26993	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3635	-9.78	4.03	06	0.16	-480.00	1166.00	7830	20241028	-40.04	3940	20240207	19.16	5280	-11.08	20250107	4440	5.74	20250203	7830	-40.04	20241028	3960	18.56	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
62	20250219	121154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4715	-195	5	-3.97	475172080	100066	37.33	4860	4860	4705	6380	3440	4910	4748.59	20.72	-19656	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3650	-9.82	4.04	06	0.13	-480.00	1166.00	7830	20241028	-39.78	3940	20240207	19.67	5280	-10.70	20250107	4440	6.19	20250203	7830	-39.78	20241028	3960	19.07	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
63	20250219	111154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4720	-190	5	-3.87	408103435	85833	32.02	4860	4860	4705	6380	3440	4910	4754.62	20.72	-12590	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3654	-9.83	4.05	06	0.11	-480.00	1166.00	7830	20241028	-39.72	3940	20240207	19.80	5280	-10.61	20250107	4440	6.31	20250203	7830	-39.72	20241028	3960	19.19	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
64	20250219	101154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4745	-165	5	-3.36	284784665	59691	22.27	4860	4860	4735	6380	3440	4910	4770.98	20.72	-4291	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3673	-9.89	4.07	06	0.08	-480.00	1166.00	7830	20241028	-39.40	3940	20240207	20.43	5280	-10.13	20250107	4440	6.87	20250203	7830	-39.40	20241028	3960	19.82	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
65	20250219	091156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	-140	5	-2.85	104620325	21795	8.13	4860	4860	4770	6380	3440	4910	4800.20	20.72	-2901	5146	5027	4796	4677	4446	5087	4737	387	1470	500	3430	5	1	77417637	3693	-9.94	4.09	06	0.03	-480.00	1166.00	7830	20241028	-39.08	3940	20240207	21.07	5280	-9.66	20250107	4440	7.43	20250203	7830	-39.08	20241028	3960	20.45	20240624	0.09	N	334970	500	387 억	16041288	N	N	N	N
66	20250218	161149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4910	105	2	2.19	1256316365	267979	320.52	4805	4915	4565	6240	3365	4805	4685.34	20.73	-3195	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3801	-10.23	4.21	06	0.35	-480.00	1166.00	7830	20241028	-37.29	3940	20240207	24.62	5280	-7.01	20250107	4440	10.59	20250203	7830	-37.29	20241028	3960	23.99	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
67	20250218	151151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	85	2	1.77	1190450065	254534	304.44	4805	4900	4565	6240	3365	4805	4676.98	20.73	-8054	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3786	-10.19	4.19	06	0.33	-480.00	1166.00	7830	20241028	-37.55	3940	20240207	24.11	5280	-7.39	20250107	4440	10.14	20250203	7830	-37.55	20241028	3960	23.48	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
68	20250218	141152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4740	-65	5	-1.35	952938705	205467	245.75	4805	4810	4565	6240	3365	4805	4637.92	20.73	-32781	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3670	-9.88	4.07	06	0.27	-480.00	1166.00	7830	20241028	-39.46	3940	20240207	20.30	5280	-10.23	20250107	4440	6.76	20250203	7830	-39.46	20241028	3960	19.70	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
69	20250218	131149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4605	-200	5	-4.16	740688160	160012	191.38	4805	4810	4565	6240	3365	4805	4628.95	20.73	-52395	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3565	-9.59	3.95	06	0.21	-480.00	1166.00	7830	20241028	-41.19	3940	20240207	16.88	5280	-12.78	20250107	4440	3.72	20250203	7830	-41.19	20241028	3960	16.29	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
70	20250218	121152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4590	-215	5	-4.47	667021425	143989	172.22	4805	4810	4565	6240	3365	4805	4632.45	20.73	-51131	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3553	-9.56	3.94	06	0.19	-480.00	1166.00	7830	20241028	-41.38	3940	20240207	16.50	5280	-13.07	20250107	4440	3.38	20250203	7830	-41.38	20241028	3960	15.91	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
71	20250218	111149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4600	-205	5	-4.27	439487275	94350	112.85	4805	4810	4595	6240	3365	4805	4658.05	20.73	-35141	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3561	-9.58	3.95	06	0.12	-480.00	1166.00	7830	20241028	-41.25	3940	20240207	16.75	5280	-12.88	20250107	4440	3.60	20250203	7830	-41.25	20241028	3960	16.16	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
72	20250218	101149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4705	-100	5	-2.08	143063795	30311	36.25	4805	4810	4700	6240	3365	4805	4719.86	20.73	-12391	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3642	-9.80	4.04	06	0.04	-480.00	1166.00	7830	20241028	-39.91	3940	20240207	19.42	5280	-10.89	20250107	4440	5.97	20250203	7830	-39.91	20241028	3960	18.81	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
73	20250218	091152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4740	-65	5	-1.35	27308285	5730	6.85	4805	4810	4730	6240	3365	4805	4765.84	20.73	-5089	4878	4841	4768	4731	4658	4860	4750	387	1435	500	3360	5	1	77417637	3670	-9.88	4.07	06	0.01	-480.00	1166.00	7830	20241028	-39.46	3940	20240207	20.30	5280	-10.23	20250107	4440	6.76	20250203	7830	-39.46	20241028	3960	19.70	20240624	0.09	N	334970	500	387 억	16044807	N	N	N	N
74	20250217	161149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	105	2	2.23	397138130	83501	141.38	4740	4805	4695	6110	3290	4700	4756.08	20.69	26767	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3720	-10.01	4.12	06	0.11	-480.00	1166.00	7830	20241028	-38.63	3940	20240207	21.95	5280	-9.00	20250107	4440	8.22	20250203	7830	-38.63	20241028	3960	21.34	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
75	20250217	151147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	100	2	2.13	382596010	80473	136.25	4740	4805	4695	6110	3290	4700	4754.34	20.69	26094	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3716	-10.00	4.12	06	0.10	-480.00	1166.00	7830	20241028	-38.70	3940	20240207	21.83	5280	-9.09	20250107	4440	8.11	20250203	7830	-38.70	20241028	3960	21.21	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
76	20250217	141145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4765	65	2	1.38	329842720	69435	117.56	4740	4805	4695	6110	3290	4700	4750.38	20.69	17187	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3689	-9.93	4.09	06	0.09	-480.00	1166.00	7830	20241028	-39.14	3940	20240207	20.94	5280	-9.75	20250107	4440	7.32	20250203	7830	-39.14	20241028	3960	20.33	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
77	20250217	131151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	70	2	1.49	287866605	60627	102.65	4740	4805	4695	6110	3290	4700	4748.16	20.69	17105	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3693	-9.94	4.09	06	0.08	-480.00	1166.00	7830	20241028	-39.08	3940	20240207	21.07	5280	-9.66	20250107	4440	7.43	20250203	7830	-39.08	20241028	3960	20.45	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
78	20250217	121150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4765	65	2	1.38	274773015	57868	97.98	4740	4805	4695	6110	3290	4700	4748.27	20.69	17343	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3689	-9.93	4.09	06	0.07	-480.00	1166.00	7830	20241028	-39.14	3940	20240207	20.94	5280	-9.75	20250107	4440	7.32	20250203	7830	-39.14	20241028	3960	20.33	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
79	20250217	111148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	70	2	1.49	218980760	46142	78.13	4740	4805	4695	6110	3290	4700	4745.80	20.69	17863	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3693	-9.94	4.09	06	0.06	-480.00	1166.00	7830	20241028	-39.08	3940	20240207	21.07	5280	-9.66	20250107	4440	7.43	20250203	7830	-39.08	20241028	3960	20.45	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
80	20250217	101145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4740	40	2	0.85	93590665	19763	33.46	4740	4805	4695	6110	3290	4700	4735.65	20.69	6003	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3670	-9.88	4.07	06	0.03	-480.00	1166.00	7830	20241028	-39.46	3940	20240207	20.30	5280	-10.23	20250107	4440	6.76	20250203	7830	-39.46	20241028	3960	19.70	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
81	20250217	091147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4695	-5	5	-0.11	6029235	1281	2.17	4740	4740	4695	6110	3290	4700	4706.66	20.69	-451	4866	4782	4741	4657	4616	4762	4637	387	1410	500	3290	5	1	77417637	3635	-9.78	4.03	06	0.00	-480.00	1166.00	7830	20241028	-40.04	3940	20240207	19.16	5280	-11.08	20250107	4440	5.74	20250203	7830	-40.04	20241028	3960	18.56	20240624	0.08	N	334970	500	387 억	16018075	N	N	N	N
82	20250214	161140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4700	-80	5	-1.67	279449095	59042	64.07	4725	4825	4700	6210	3350	4780	4733.06	20.70	-9807	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3639	-9.79	4.03	06	0.08	-480.00	1166.00	7830	20241028	-39.97	3940	20240207	19.29	5280	-10.98	20250107	4440	5.86	20250203	7830	-39.97	20241028	3960	18.69	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
83	20250214	151139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	-70	5	-1.46	258812370	54652	59.31	4725	4825	4700	6210	3350	4780	4735.64	20.70	-8683	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3646	-9.81	4.04	06	0.07	-480.00	1166.00	7830	20241028	-39.85	3940	20240207	19.54	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3960	18.94	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
84	20250214	141140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	-70	5	-1.46	237521965	50129	54.40	4725	4825	4700	6210	3350	4780	4738.21	20.70	-8210	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3646	-9.81	4.04	06	0.06	-480.00	1166.00	7830	20241028	-39.85	3940	20240207	19.54	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3960	18.94	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
85	20250214	131143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	-70	5	-1.46	211404155	44585	48.38	4725	4825	4705	6210	3350	4780	4741.60	20.70	-8794	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3646	-9.81	4.04	06	0.06	-480.00	1166.00	7830	20241028	-39.85	3940	20240207	19.54	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3960	18.94	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
86	20250214	121140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4720	-60	5	-1.26	164949240	34729	37.69	4725	4825	4705	6210	3350	4780	4749.61	20.70	-4586	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3654	-9.83	4.05	06	0.04	-480.00	1166.00	7830	20241028	-39.72	3940	20240207	19.80	5280	-10.61	20250107	4440	6.31	20250203	7830	-39.72	20241028	3960	19.19	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
87	20250214	111136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4755	-25	5	-0.52	138418675	29134	31.61	4725	4825	4705	6210	3350	4780	4751.10	20.70	-3503	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3681	-9.91	4.08	06	0.04	-480.00	1166.00	7830	20241028	-39.27	3940	20240207	20.69	5280	-9.94	20250107	4440	7.09	20250203	7830	-39.27	20241028	3960	20.08	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
88	20250214	101136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4720	-60	5	-1.26	82370575	17292	18.76	4725	4825	4720	6210	3350	4780	4763.51	20.70	-4281	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3654	-9.83	4.05	06	0.02	-480.00	1166.00	7830	20241028	-39.72	3940	20240207	19.80	5280	-10.61	20250107	4440	6.31	20250203	7830	-39.72	20241028	3960	19.19	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
89	20250214	091141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4780	0	3	0.00	19266740	4031	4.37	4725	4825	4725	6210	3350	4780	4779.64	20.70	-307	4950	4865	4770	4685	4590	4817	4637	387	1430	500	3340	5	1	77417637	3701	-9.96	4.10	06	0.01	-480.00	1166.00	7830	20241028	-38.95	3940	20240207	21.32	5280	-9.47	20250107	4440	7.66	20250203	7830	-38.95	20241028	3960	20.71	20240624	0.10	N	334970	500	387 억	16027868	N	N	N	N
90	20250213	161130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4780	-55	5	-1.14	435547085	91907	48.71	4825	4855	4675	6280	3385	4835	4738.99	20.74	-30321	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3701	-9.96	4.10	06	0.12	-480.00	1166.00	7830	20241028	-38.95	3940	20240207	21.32	5280	-9.47	20250107	4440	7.66	20250203	7830	-38.95	20241028	3960	20.71	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
91	20250213	151131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4730	-105	5	-2.17	419285070	88478	46.89	4825	4855	4675	6280	3385	4835	4738.86	20.74	-29955	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3662	-9.85	4.06	06	0.11	-480.00	1166.00	7830	20241028	-39.59	3940	20240207	20.05	5280	-10.42	20250107	4440	6.53	20250203	7830	-39.59	20241028	3960	19.44	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
92	20250213	141128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	-110	5	-2.28	338687055	71484	37.89	4825	4855	4675	6280	3385	4835	4737.94	20.74	-29553	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3658	-9.84	4.05	06	0.09	-480.00	1166.00	7830	20241028	-39.66	3940	20240207	19.92	5280	-10.51	20250107	4440	6.42	20250203	7830	-39.66	20241028	3960	19.32	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
93	20250213	131130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4715	-120	5	-2.48	317693955	67040	35.53	4825	4855	4675	6280	3385	4835	4738.87	20.74	-28666	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3650	-9.82	4.04	06	0.09	-480.00	1166.00	7830	20241028	-39.78	3940	20240207	19.67	5280	-10.70	20250107	4440	6.19	20250203	7830	-39.78	20241028	3960	19.07	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
94	20250213	121128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	-65	5	-1.34	288719650	60905	32.28	4825	4855	4675	6280	3385	4835	4740.49	20.74	-26217	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3693	-9.94	4.09	06	0.08	-480.00	1166.00	7830	20241028	-39.08	3940	20240207	21.07	5280	-9.66	20250107	4440	7.43	20250203	7830	-39.08	20241028	3960	20.45	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
95	20250213	111127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4705	-130	5	-2.69	249171935	52567	27.86	4825	4855	4675	6280	3385	4835	4740.08	20.74	-20972	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3642	-9.80	4.04	06	0.07	-480.00	1166.00	7830	20241028	-39.91	3940	20240207	19.42	5280	-10.89	20250107	4440	5.97	20250203	7830	-39.91	20241028	3960	18.81	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
96	20250213	101128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4690	-145	5	-3.00	205415575	43249	22.92	4825	4855	4675	6280	3385	4835	4749.60	20.74	-18997	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3631	-9.77	4.02	06	0.06	-480.00	1166.00	7830	20241028	-40.10	3940	20240207	19.04	5280	-11.17	20250107	4440	5.63	20250203	7830	-40.10	20241028	3960	18.43	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
97	20250213	091122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4820	-15	5	-0.31	48960065	10130	5.37	4825	4855	4810	6280	3385	4835	4833.18	20.74	-2493	5288	5061	4843	4616	4398	5175	4730	387	1445	500	3380	5	1	77417637	3732	-10.04	4.13	06	0.01	-480.00	1166.00	7830	20241028	-38.44	3940	20240207	22.34	5280	-8.71	20250107	4440	8.56	20250203	7830	-38.44	20241028	3960	21.72	20240624	0.10	N	334970	500	387 억	16057469	N	N	N	N
98	20250212	161120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4835	65	2	1.36	907612355	188681	98.92	4760	5070	4625	6200	3340	4770	4810.30	20.76	-15635	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3743	-10.07	4.15	06	0.24	-480.00	1166.00	7830	20241028	-38.25	3940	20240207	22.72	5280	-8.43	20250107	4440	8.90	20250203	7830	-38.25	20241028	3960	22.10	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
99	20250212	151118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4880	110	2	2.31	870889030	181120	94.95	4760	5070	4625	6200	3340	4770	4808.35	20.76	-12506	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3778	-10.17	4.19	06	0.23	-480.00	1166.00	7830	20241028	-37.68	3940	20240207	23.86	5280	-7.58	20250107	4440	9.91	20250203	7830	-37.68	20241028	3960	23.23	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
100	20250212	141120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4855	85	2	1.78	728624345	151714	79.54	4760	5070	4625	6200	3340	4770	4802.62	20.76	-15661	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3759	-10.11	4.16	06	0.20	-480.00	1166.00	7830	20241028	-37.99	3940	20240207	23.22	5280	-8.05	20250107	4440	9.35	20250203	7830	-37.99	20241028	3960	22.60	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
101	20250212	131123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4745	-25	5	-0.52	348305905	74520	39.07	4760	4785	4625	6200	3340	4770	4673.99	20.76	-17681	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3673	-9.89	4.07	06	0.10	-480.00	1166.00	7830	20241028	-39.40	3940	20240207	20.43	5280	-10.13	20250107	4440	6.87	20250203	7830	-39.40	20241028	3960	19.82	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
102	20250212	121119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	-60	5	-1.26	314129150	67309	35.29	4760	4760	4625	6200	3340	4770	4666.97	20.76	-19279	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3646	-9.81	4.04	06	0.09	-480.00	1166.00	7830	20241028	-39.85	3940	20240207	19.54	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3960	18.94	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
103	20250212	111118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4695	-75	5	-1.57	263818930	56643	29.70	4760	4760	4625	6200	3340	4770	4657.57	20.76	-16646	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3635	-9.78	4.03	06	0.07	-480.00	1166.00	7830	20241028	-40.04	3940	20240207	19.16	5280	-11.08	20250107	4440	5.74	20250203	7830	-40.04	20241028	3960	18.56	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
104	20250212	101112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4640	-130	5	-2.73	203463220	43744	22.93	4760	4760	4625	6200	3340	4770	4651.23	20.76	-10986	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3592	-9.67	3.98	06	0.06	-480.00	1166.00	7830	20241028	-40.74	3940	20240207	17.77	5280	-12.12	20250107	4440	4.50	20250203	7830	-40.74	20241028	3960	17.17	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
105	20250212	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4640	-130	5	-2.73	52924050	11337	5.94	4760	4760	4640	6200	3340	4770	4668.26	20.76	-9996	5236	5002	4816	4582	4396	5120	4700	387	1430	500	3330	5	1	77417637	3592	-9.67	3.98	06	0.01	-480.00	1166.00	7830	20241028	-40.74	3940	20240207	17.77	5280	-12.12	20250107	4440	4.50	20250203	7830	-40.74	20241028	3960	17.17	20240624	0.11	N	334970	500	387 억	16073375	N	N	N	N
106	20250211	161122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	90	2	1.92	926999665	190748	272.16	4690	5050	4630	6080	3280	4680	4859.83	20.76	-526	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3693	-9.94	4.09	06	0.25	-480.00	1166.00	7830	20241028	-39.08	3940	20240207	21.07	5280	-9.66	20250107	4440	7.43	20250203	7830	-39.08	20241028	3960	20.45	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
107	20250211	151123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4805	125	2	2.67	914140450	188054	268.32	4690	5050	4630	6080	3280	4680	4861.05	20.76	-1078	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3720	-10.01	4.12	06	0.24	-480.00	1166.00	7830	20241028	-38.63	3940	20240207	21.95	5280	-9.00	20250107	4440	8.22	20250203	7830	-38.63	20241028	3960	21.34	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
108	20250211	141122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4820	140	2	2.99	833975955	171377	244.52	4690	5050	4630	6080	3280	4680	4866.32	20.76	3810	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3732	-10.04	4.13	06	0.22	-480.00	1166.00	7830	20241028	-38.44	3940	20240207	22.34	5280	-8.71	20250107	4440	8.56	20250203	7830	-38.44	20241028	3960	21.72	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
109	20250211	131122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4870	190	2	4.06	789501905	162207	231.44	4690	5050	4630	6080	3280	4680	4867.25	20.76	7063	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3770	-10.15	4.18	06	0.21	-480.00	1166.00	7830	20241028	-37.80	3940	20240207	23.60	5280	-7.77	20250107	4440	9.68	20250203	7830	-37.80	20241028	3960	22.98	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
110	20250211	121120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	220	2	4.70	700056740	143844	205.24	4690	5050	4630	6080	3280	4680	4866.78	20.76	185	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3793	-10.21	4.20	06	0.19	-480.00	1166.00	7830	20241028	-37.42	3940	20240207	24.37	5280	-7.20	20250107	4440	10.36	20250203	7830	-37.42	20241028	3960	23.74	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
111	20250211	111122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	220	2	4.70	229548365	48781	69.60	4690	4900	4630	6080	3280	4680	4705.69	20.76	-6484	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3793	-10.21	4.20	06	0.06	-480.00	1166.00	7830	20241028	-37.42	3940	20240207	24.37	5280	-7.20	20250107	4440	10.36	20250203	7830	-37.42	20241028	3960	23.74	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
112	20250211	101121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4630	-50	5	-1.07	113659875	24446	34.88	4690	4690	4630	6080	3280	4680	4649.43	20.76	-4630	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3584	-9.65	3.97	06	0.03	-480.00	1166.00	7830	20241028	-40.87	3940	20240207	17.51	5280	-12.31	20250107	4440	4.28	20250203	7830	-40.87	20241028	3960	16.92	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
113	20250211	091127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4670	-10	5	-0.21	20540735	4397	6.27	4690	4690	4650	6080	3280	4680	4671.53	20.76	-1672	4740	4710	4655	4625	4570	4725	4640	387	1400	500	3270	5	1	77417637	3615	-9.73	4.01	06	0.01	-480.00	1166.00	7830	20241028	-40.36	3940	20240207	18.53	5280	-11.55	20250107	4440	5.18	20250203	7830	-40.36	20241028	3960	17.93	20240624	0.11	N	334970	500	387 억	16074094	N	N	N	N
114	20250210	161114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	5	2	0.11	322926980	69489	135.03	4650	4685	4600	6070	3275	4675	4647.16	20.75	11627	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3623	-9.75	4.01	06	0.09	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	5280	-11.36	20250107	4440	5.41	20250203	7830	-40.23	20241028	3960	18.18	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
115	20250210	151114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	-25	5	-0.53	318756285	68595	133.30	4650	4685	4600	6070	3275	4675	4646.93	20.75	11729	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3600	-9.69	3.99	06	0.09	-480.00	1166.00	7830	20241028	-40.61	3850	20240126	20.78	5280	-11.93	20250107	4440	4.73	20250203	7830	-40.61	20241028	3960	17.42	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
116	20250210	141113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4665	-10	5	-0.21	281427580	60570	117.70	4650	4685	4600	6070	3275	4675	4646.32	20.75	11355	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3612	-9.72	4.00	06	0.08	-480.00	1166.00	7830	20241028	-40.42	3850	20240126	21.17	5280	-11.65	20250107	4440	5.07	20250203	7830	-40.42	20241028	3960	17.80	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
117	20250210	131117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4665	-10	5	-0.21	245162085	52789	102.58	4650	4685	4600	6070	3275	4675	4644.19	20.75	11138	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3612	-9.72	4.00	06	0.07	-480.00	1166.00	7830	20241028	-40.42	3850	20240126	21.17	5280	-11.65	20250107	4440	5.07	20250203	7830	-40.42	20241028	3960	17.80	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
118	20250210	121111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4685	10	2	0.21	233511065	50295	97.74	4650	4685	4600	6070	3275	4675	4642.83	20.75	9379	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3627	-9.76	4.02	06	0.06	-480.00	1166.00	7830	20241028	-40.17	3850	20240126	21.69	5280	-11.27	20250107	4440	5.52	20250203	7830	-40.17	20241028	3960	18.31	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
119	20250210	111107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	-25	5	-0.53	146048355	31528	61.27	4650	4665	4600	6070	3275	4675	4632.34	20.75	-2508	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3600	-9.69	3.99	06	0.04	-480.00	1166.00	7830	20241028	-40.61	3850	20240126	20.78	5280	-11.93	20250107	4440	4.73	20250203	7830	-40.61	20241028	3960	17.42	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
120	20250210	101106	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4640	-35	5	-0.75	98883735	21384	41.55	4650	4655	4600	6070	3275	4675	4624.19	20.75	-5266	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3592	-9.67	3.98	06	0.03	-480.00	1166.00	7830	20241028	-40.74	3850	20240126	20.52	5280	-12.12	20250107	4440	4.50	20250203	7830	-40.74	20241028	3960	17.17	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
121	20250210	091105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4620	-55	5	-1.18	27887035	6017	11.69	4650	4650	4615	6070	3275	4675	4634.71	20.75	-4972	4788	4731	4693	4636	4598	4712	4617	387	1395	500	3270	5	1	77417637	3577	-9.62	3.96	06	0.01	-480.00	1166.00	7830	20241028	-41.00	3850	20240126	20.00	5280	-12.50	20250107	4440	4.05	20250203	7830	-41.00	20241028	3960	16.67	20240624	0.11	N	334970	500	387 억	16062467	N	N	N	N
122	20250207	161053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-35	5	-0.74	241030870	51458	44.92	4750	4750	4655	6120	3300	4710	4684.03	20.77	-19180	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3619	-9.74	4.01	06	0.07	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	5280	-11.46	20250107	4440	5.29	20250203	7830	-40.29	20241028	3940	18.65	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
123	20250207	151056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	-50	5	-1.06	222034105	47390	41.37	4750	4750	4655	6120	3300	4710	4685.25	20.77	-15792	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3608	-9.71	4.00	06	0.06	-480.00	1166.00	7830	20241028	-40.49	3850	20240126	21.04	5280	-11.74	20250107	4440	4.95	20250203	7830	-40.49	20241028	3940	18.27	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
124	20250207	141055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	-50	5	-1.06	210011790	44814	39.12	4750	4750	4655	6120	3300	4710	4686.30	20.77	-15530	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3608	-9.71	4.00	06	0.06	-480.00	1166.00	7830	20241028	-40.49	3850	20240126	21.04	5280	-11.74	20250107	4440	4.95	20250203	7830	-40.49	20241028	3940	18.27	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
125	20250207	131053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4655	-55	5	-1.17	189397530	40399	35.27	4750	4750	4655	6120	3300	4710	4688.17	20.77	-13747	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3604	-9.70	3.99	06	0.05	-480.00	1166.00	7830	20241028	-40.55	3850	20240126	20.91	5280	-11.84	20250107	4440	4.84	20250203	7830	-40.55	20241028	3940	18.15	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
126	20250207	121051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-35	5	-0.74	144356085	30756	26.85	4750	4750	4655	6120	3300	4710	4693.59	20.77	-9048	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3619	-9.74	4.01	06	0.04	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	5280	-11.46	20250107	4440	5.29	20250203	7830	-40.29	20241028	3940	18.65	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
127	20250207	111050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	-35	5	-0.74	120032475	25538	22.29	4750	4750	4655	6120	3300	4710	4700.15	20.77	-6832	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3619	-9.74	4.01	06	0.03	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	5280	-11.46	20250107	4440	5.29	20250203	7830	-40.29	20241028	3940	18.65	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
128	20250207	101055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4690	-20	5	-0.42	89862975	19075	16.65	4750	4750	4680	6120	3300	4710	4711.03	20.77	-3934	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3631	-9.77	4.02	06	0.02	-480.00	1166.00	7830	20241028	-40.10	3850	20240126	21.82	5280	-11.17	20250107	4440	5.63	20250203	7830	-40.10	20241028	3940	19.04	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
129	20250207	091101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	0	3	0.00	21333860	4515	3.94	4750	4750	4705	6120	3300	4710	4725.11	20.77	-2005	4876	4792	4701	4617	4526	4835	4660	387	1410	500	3290	5	1	77417637	3646	-9.81	4.04	06	0.01	-480.00	1166.00	7830	20241028	-39.85	3850	20240126	22.34	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3940	19.54	20240207	0.11	N	334970	500	387 억	16081647	N	N	N	N
130	20250206	161027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	100	2	2.17	538569745	114204	206.01	4610	4785	4610	5990	3230	4610	4715.86	20.75	20297	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3646	-9.81	4.04	06	0.15	-480.00	1166.00	7830	20241028	-39.85	3850	20240126	22.34	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3940	19.54	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
131	20250206	151032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4720	110	2	2.39	511803540	108527	195.77	4610	4785	4610	5990	3230	4610	4715.91	20.75	18105	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3654	-9.83	4.05	06	0.14	-480.00	1166.00	7830	20241028	-39.72	3850	20240126	22.60	5280	-10.61	20250107	4440	6.31	20250203	7830	-39.72	20241028	3940	19.80	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
132	20250206	141031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4760	150	2	3.25	450057245	95472	172.22	4610	4785	4610	5990	3230	4610	4714.02	20.75	18565	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3685	-9.92	4.08	06	0.12	-480.00	1166.00	7830	20241028	-39.21	3850	20240126	23.64	5280	-9.85	20250107	4440	7.21	20250203	7830	-39.21	20241028	3940	20.81	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
133	20250206	131028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	100	2	2.17	375939825	79849	144.04	4610	4750	4610	5990	3230	4610	4708.13	20.75	21491	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3646	-9.81	4.04	06	0.10	-480.00	1166.00	7830	20241028	-39.85	3850	20240126	22.34	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3940	19.54	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
134	20250206	121025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	115	2	2.49	352999235	74972	135.24	4610	4750	4610	5990	3230	4610	4708.41	20.75	22256	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3658	-9.84	4.05	06	0.10	-480.00	1166.00	7830	20241028	-39.66	3850	20240126	22.73	5280	-10.51	20250107	4440	6.42	20250203	7830	-39.66	20241028	3940	19.92	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
135	20250206	111020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4730	120	2	2.60	339622995	72142	130.14	4610	4750	4610	5990	3230	4610	4707.70	20.75	20534	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3662	-9.85	4.06	06	0.09	-480.00	1166.00	7830	20241028	-39.59	3850	20240126	22.86	5280	-10.42	20250107	4440	6.53	20250203	7830	-39.59	20241028	3940	20.05	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
136	20250206	101021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4740	130	2	2.82	166878980	35395	63.85	4610	4750	4610	5990	3230	4610	4714.76	20.75	15890	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3670	-9.88	4.07	06	0.05	-480.00	1166.00	7830	20241028	-39.46	3850	20240126	23.12	5280	-10.23	20250107	4440	6.76	20250203	7830	-39.46	20241028	3940	20.30	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
137	20250206	091033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4730	120	2	2.60	58250600	12438	22.44	4610	4740	4610	5990	3230	4610	4683.28	20.75	7642	4790	4700	4645	4555	4500	4672	4527	387	1380	500	3220	5	1	77417637	3662	-9.85	4.06	06	0.02	-480.00	1166.00	7830	20241028	-39.59	3850	20240126	22.86	5280	-10.42	20250107	4440	6.53	20250203	7830	-39.59	20241028	3940	20.05	20240207	0.12	N	334970	500	387 억	16061343	N	N	N	N
138	20250205	161016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4610	-115	5	-2.43	255985300	55211	44.44	4725	4735	4590	6140	3310	4725	4636.51	20.76	-11328	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3569	-9.60	3.95	06	0.07	-480.00	1166.00	7830	20241028	-41.12	3850	20240126	19.74	5280	-12.69	20250107	4440	3.83	20250203	7830	-41.12	20241028	3940	17.01	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
139	20250205	151020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4615	-110	5	-2.33	238002705	51311	41.30	4725	4735	4590	6140	3310	4725	4638.43	20.76	-8615	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3573	-9.61	3.96	06	0.07	-480.00	1166.00	7830	20241028	-41.06	3850	20240126	19.87	5280	-12.59	20250107	4440	3.94	20250203	7830	-41.06	20241028	3940	17.13	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
140	20250205	141020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4640	-85	5	-1.80	212497535	45795	36.86	4725	4735	4590	6140	3310	4725	4640.19	20.76	-7612	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3592	-9.67	3.98	06	0.06	-480.00	1166.00	7830	20241028	-40.74	3850	20240126	20.52	5280	-12.12	20250107	4440	4.50	20250203	7830	-40.74	20241028	3940	17.77	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
141	20250205	131016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4635	-90	5	-1.90	198936935	42869	34.51	4725	4735	4590	6140	3310	4725	4640.58	20.76	-8199	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3588	-9.66	3.98	06	0.06	-480.00	1166.00	7830	20241028	-40.80	3850	20240126	20.39	5280	-12.22	20250107	4440	4.39	20250203	7830	-40.80	20241028	3940	17.64	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
142	20250205	121022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4635	-90	5	-1.90	187937715	40493	32.60	4725	4735	4590	6140	3310	4725	4641.24	20.76	-7384	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3588	-9.66	3.98	06	0.05	-480.00	1166.00	7830	20241028	-40.80	3850	20240126	20.39	5280	-12.22	20250107	4440	4.39	20250203	7830	-40.80	20241028	3940	17.64	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
143	20250205	111015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4605	-120	5	-2.54	177449720	38222	30.77	4725	4735	4590	6140	3310	4725	4642.61	20.76	-8670	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3565	-9.59	3.95	06	0.05	-480.00	1166.00	7830	20241028	-41.19	3850	20240126	19.61	5280	-12.78	20250107	4440	3.72	20250203	7830	-41.19	20241028	3940	16.88	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
144	20250205	101027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4625	-100	5	-2.12	97439165	20866	16.80	4725	4735	4620	6140	3310	4725	4669.76	20.76	-5051	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3581	-9.64	3.97	06	0.03	-480.00	1166.00	7830	20241028	-40.93	3850	20240126	20.13	5280	-12.41	20250107	4440	4.17	20250203	7830	-40.93	20241028	3940	17.39	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
145	20250205	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4730	5	2	0.11	14671430	3108	2.50	4725	4735	4695	6140	3310	4725	4720.54	20.76	671	4855	4790	4690	4625	4525	4822	4657	387	1415	500	3300	5	1	77417637	3662	-9.85	4.06	06	0.00	-480.00	1166.00	7830	20241028	-39.59	3850	20240126	22.86	5280	-10.42	20250107	4440	6.53	20250203	7830	-39.59	20241028	3940	20.05	20240207	0.11	N	334970	500	387 억	16072508	N	N	N	N
146	20250204	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	220	2	4.88	582675500	124227	70.99	4600	4755	4590	5850	3155	4505	4690.41	20.70	48267	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3658	-9.84	4.05	06	0.16	-480.00	1166.00	7830	20241028	-39.66	3850	20240126	22.73	5280	-10.51	20250107	4440	6.42	20250203	7830	-39.66	20241028	3940	19.92	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
147	20250204	151008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4710	205	2	4.55	525386575	112082	64.05	4600	4755	4590	5850	3155	4505	4687.52	20.70	48002	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3646	-9.81	4.04	06	0.14	-480.00	1166.00	7830	20241028	-39.85	3850	20240126	22.34	5280	-10.80	20250107	4440	6.08	20250203	7830	-39.85	20241028	3940	19.54	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
148	20250204	141006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4680	175	2	3.88	463782670	98931	56.54	4600	4755	4590	5850	3155	4505	4687.94	20.70	48176	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3623	-9.75	4.01	06	0.13	-480.00	1166.00	7830	20241028	-40.23	3850	20240126	21.56	5280	-11.36	20250107	4440	5.41	20250203	7830	-40.23	20241028	3940	18.78	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
149	20250204	131010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	220	2	4.88	392219250	83697	47.83	4600	4755	4590	5850	3155	4505	4686.18	20.70	44961	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3658	-9.84	4.05	06	0.11	-480.00	1166.00	7830	20241028	-39.66	3850	20240126	22.73	5280	-10.51	20250107	4440	6.42	20250203	7830	-39.66	20241028	3940	19.92	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
150	20250204	121021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4740	235	2	5.22	382284230	81591	46.63	4600	4755	4590	5850	3155	4505	4685.37	20.70	44709	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3670	-9.88	4.07	06	0.11	-480.00	1166.00	7830	20241028	-39.46	3850	20240126	23.12	5280	-10.23	20250107	4440	6.76	20250203	7830	-39.46	20241028	3940	20.30	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
151	20250204	111000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4750	245	2	5.44	369740160	78944	45.12	4600	4755	4590	5850	3155	4505	4683.58	20.70	43679	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3677	-9.90	4.07	06	0.10	-480.00	1166.00	7830	20241028	-39.34	3850	20240126	23.38	5280	-10.04	20250107	4440	6.98	20250203	7830	-39.34	20241028	3940	20.56	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
152	20250204	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4725	220	2	4.88	262008745	56205	32.12	4600	4725	4590	5850	3155	4505	4661.66	20.70	34933	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3658	-9.84	4.05	06	0.07	-480.00	1166.00	7830	20241028	-39.66	3850	20240126	22.73	5280	-10.51	20250107	4440	6.42	20250203	7830	-39.66	20241028	3940	19.92	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N
153	20250204	091005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4675	170	2	3.77	69851375	15061	8.61	4600	4675	4590	5850	3155	4505	4637.90	20.70	10689	4875	4690	4565	4380	4255	4627	4317	387	1345	500	3150	5	1	77417637	3619	-9.74	4.01	06	0.02	-480.00	1166.00	7830	20241028	-40.29	3850	20240126	21.43	5280	-11.46	20250107	4440	5.29	20250203	7830	-40.29	20241028	3940	18.65	20240207	0.11	N	334970	500	387 억	16024391	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History