KissMeData/034940/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	1067	26	2	2.50	135925819	128695	678.91	1041	1070	1030	1353	729	1041	1056.18	0.67	2067	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	331	-3.15	0.81	12	0.42	-339.00	1323.00	1980	20240326	-46.11	797	20241210	33.88	1228	-13.11	20250123	960	11.15	20250102	1980	-46.11	20240326	797	33.88	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
3	20250228	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	1070	29	2	2.79	121071983	114716	605.17	1041	1070	1030	1353	729	1041	1055.41	0.67	2503	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	331	-3.16	0.81	12	0.37	-339.00	1323.00	1980	20240326	-45.96	797	20241210	34.25	1228	-12.87	20250123	960	11.46	20250102	1980	-45.96	20240326	797	34.25	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
4	20250228	140444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1057	16	2	1.54	83477595	79179	417.70	1041	1070	1030	1353	729	1041	1054.29	0.67	-731	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	327	-3.12	0.80	12	0.26	-339.00	1323.00	1980	20240326	-46.62	797	20241210	32.62	1228	-13.93	20250123	960	10.10	20250102	1980	-46.62	20240326	797	32.62	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
5	20250228	130443	57	100.00	KOSDAQ	제약	N	N	N	N	N	1061	20	2	1.92	62167343	58987	311.18	1041	1070	1030	1353	729	1041	1053.92	0.67	2544	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	329	-3.13	0.80	12	0.19	-339.00	1323.00	1980	20240326	-46.41	797	20241210	33.12	1228	-13.60	20250123	960	10.52	20250102	1980	-46.41	20240326	797	33.12	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
6	20250228	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1062	21	2	2.02	54247534	51515	271.76	1041	1070	1030	1353	729	1041	1053.04	0.67	3675	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	329	-3.13	0.80	12	0.17	-339.00	1323.00	1980	20240326	-46.36	797	20241210	33.25	1228	-13.52	20250123	960	10.62	20250102	1980	-46.36	20240326	797	33.25	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
7	20250228	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1067	26	2	2.50	43764777	41658	219.76	1041	1070	1030	1353	729	1041	1050.57	0.67	3298	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	331	-3.15	0.81	12	0.13	-339.00	1323.00	1980	20240326	-46.11	797	20241210	33.88	1228	-13.11	20250123	960	11.15	20250102	1980	-46.11	20240326	797	33.88	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
8	20250228	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1057	16	2	1.54	35761004	34077	179.77	1041	1070	1030	1353	729	1041	1049.42	0.67	2627	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	327	-3.12	0.80	12	0.11	-339.00	1323.00	1980	20240326	-46.62	797	20241210	32.62	1228	-13.93	20250123	960	10.10	20250102	1980	-46.62	20240326	797	32.62	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
9	20250228	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1043	2	2	0.19	2214244	2127	11.22	1041	1043	1041	1353	729	1041	1041.02	0.67	-260	1060	1050	1034	1024	1008	1055	1029	155	312	500	680	1	1	30979827	323	-3.08	0.79	12	0.01	-339.00	1323.00	1980	20240326	-47.32	797	20241210	30.87	1228	-15.07	20250123	960	8.65	20250102	1980	-47.32	20240326	797	30.87	20241210	0.02	N	034940	500	154 억	207394	N	N	N	N
10	20250227	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	11	2	1.07	19549451	18956	72.44	1018	1044	1018	1339	721	1030	1031.31	0.67	1018	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	322	-3.07	0.79	12	0.06	-339.00	1323.00	1980	20240326	-47.42	797	20241210	30.61	1228	-15.23	20250123	960	8.44	20250102	1980	-47.42	20240326	797	30.61	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
11	20250227	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	6	2	0.58	16293295	15820	60.46	1018	1044	1018	1339	721	1030	1029.92	0.67	1624	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	321	-3.06	0.78	12	0.05	-339.00	1323.00	1980	20240326	-47.68	797	20241210	29.99	1228	-15.64	20250123	960	7.92	20250102	1980	-47.68	20240326	797	29.99	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
12	20250227	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	-3	5	-0.29	13626516	13224	50.54	1018	1044	1018	1339	721	1030	1030.44	0.67	781	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	318	-3.03	0.78	12	0.04	-339.00	1323.00	1980	20240326	-48.13	797	20241210	28.86	1228	-16.37	20250123	960	6.98	20250102	1980	-48.13	20240326	797	28.86	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
13	20250227	130437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	-3	5	-0.29	13420976	13024	49.77	1018	1044	1018	1339	721	1030	1030.48	0.67	597	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	318	-3.03	0.78	12	0.04	-339.00	1323.00	1980	20240326	-48.13	797	20241210	28.86	1228	-16.37	20250123	960	6.98	20250102	1980	-48.13	20240326	797	28.86	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
14	20250227	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	11	2	1.07	4264675	4127	15.77	1018	1044	1018	1339	721	1030	1033.36	0.67	-207	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	322	-3.07	0.79	12	0.01	-339.00	1323.00	1980	20240326	-47.42	797	20241210	30.61	1228	-15.23	20250123	960	8.44	20250102	1980	-47.42	20240326	797	30.61	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
15	20250227	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1038	8	2	0.78	3767108	3648	13.94	1018	1044	1018	1339	721	1030	1032.65	0.67	-207	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	322	-3.06	0.78	12	0.01	-339.00	1323.00	1980	20240326	-47.58	797	20241210	30.24	1228	-15.47	20250123	960	8.12	20250102	1980	-47.58	20240326	797	30.24	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
16	20250227	100452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	11	2	1.07	2195489	2135	8.16	1018	1044	1018	1339	721	1030	1028.33	0.67	-17	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	322	-3.07	0.79	12	0.01	-339.00	1323.00	1980	20240326	-47.42	797	20241210	30.61	1228	-15.23	20250123	960	8.44	20250102	1980	-47.42	20240326	797	30.61	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
17	20250227	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1041	11	2	1.07	1091976	1072	4.10	1018	1041	1018	1339	721	1030	1018.63	0.67	28	1066	1047	1031	1012	996	1057	1022	155	309	500	670	1	1	30979827	322	-3.07	0.79	12	0.00	-339.00	1323.00	1980	20240326	-47.42	797	20241210	30.61	1228	-15.23	20250123	960	8.44	20250102	1980	-47.42	20240326	797	30.61	20241210	0.02	N	034940	500	154 억	206376	N	N	N	N
18	20250226	160437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	5	2	0.49	26926675	26115	49.60	1025	1050	1015	1332	718	1025	1031.09	0.65	5806	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.08	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
19	20250226	150438	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	15	2	1.46	25050206	24295	46.14	1025	1050	1015	1332	718	1025	1031.08	0.65	5705	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	322	-3.07	0.79	12	0.08	-339.00	1323.00	1980	20240326	-47.47	797	20241210	30.49	1228	-15.31	20250123	960	8.33	20250102	1980	-47.47	20240326	797	30.49	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
20	20250226	140438	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	15	2	1.46	24371058	23637	44.89	1025	1050	1015	1332	718	1025	1031.06	0.65	5445	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	322	-3.07	0.79	12	0.08	-339.00	1323.00	1980	20240326	-47.47	797	20241210	30.49	1228	-15.31	20250123	960	8.33	20250102	1980	-47.47	20240326	797	30.49	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
21	20250226	130437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1048	23	2	2.24	21618994	20979	39.85	1025	1050	1015	1332	718	1025	1030.51	0.65	4529	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	325	-3.09	0.79	12	0.07	-339.00	1323.00	1980	20240326	-47.07	797	20241210	31.49	1228	-14.66	20250123	960	9.17	20250102	1980	-47.07	20240326	797	31.49	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
22	20250226	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	7	2	0.68	14262064	13923	26.44	1025	1045	1015	1332	718	1025	1024.35	0.65	4612	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	320	-3.04	0.78	12	0.04	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
23	20250226	110437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	6	2	0.59	11465748	11218	21.31	1025	1045	1015	1332	718	1025	1022.08	0.65	4108	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.04	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
24	20250226	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1039	14	2	1.37	10014799	9816	18.64	1025	1045	1015	1332	718	1025	1020.25	0.65	3922	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	322	-3.06	0.79	12	0.03	-339.00	1323.00	1980	20240326	-47.53	797	20241210	30.36	1228	-15.39	20250123	960	8.23	20250102	1980	-47.53	20240326	797	30.36	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
25	20250226	090440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-7	5	-0.68	3596279	3528	6.70	1025	1025	1018	1332	718	1025	1019.35	0.65	26	1058	1041	1031	1014	1004	1036	1009	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.01	-339.00	1323.00	1980	20240326	-48.59	797	20241210	27.73	1228	-17.10	20250123	960	6.04	20250102	1980	-48.59	20240326	797	27.73	20241210	0.02	N	034940	500	154 억	200570	N	N	N	N
26	20250225	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-15	5	-1.44	53738010	52195	119.96	1048	1048	1021	1352	728	1040	1029.56	0.67	-8338	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	318	-3.02	0.77	12	0.17	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
27	20250225	150435	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	-14	5	-1.35	52751604	51234	117.75	1048	1048	1021	1352	728	1040	1029.62	0.67	-8466	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	318	-3.03	0.78	12	0.17	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
28	20250225	140435	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	-10	5	-0.96	43804525	42552	97.80	1048	1048	1021	1352	728	1040	1029.44	0.67	-8498	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	319	-3.04	0.78	12	0.14	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
29	20250225	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	-10	5	-0.96	42232612	41021	94.28	1048	1048	1021	1352	728	1040	1029.54	0.67	-8590	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	319	-3.04	0.78	12	0.13	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
30	20250225	120434	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	-14	5	-1.35	40867839	39695	91.23	1048	1048	1021	1352	728	1040	1029.55	0.67	-8592	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	318	-3.03	0.78	12	0.13	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
31	20250225	110434	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-15	5	-1.44	23713320	22960	52.77	1048	1048	1021	1352	728	1040	1032.81	0.67	-8442	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	318	-3.02	0.77	12	0.07	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
32	20250225	100433	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	-6	5	-0.58	21626065	20925	48.09	1048	1048	1021	1352	728	1040	1033.50	0.67	-8415	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	320	-3.05	0.78	12	0.07	-339.00	1323.00	1980	20240326	-47.78	797	20241210	29.74	1228	-15.80	20250123	960	7.71	20250102	1980	-47.78	20240326	797	29.74	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
33	20250225	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	1039	-1	5	-0.10	4432795	4264	9.80	1048	1048	1038	1352	728	1040	1039.59	0.67	-3234	1066	1053	1037	1024	1008	1059	1030	155	312	500	680	1	1	30979827	322	-3.06	0.79	12	0.01	-339.00	1323.00	1980	20240326	-47.53	797	20241210	30.36	1228	-15.39	20250123	960	8.23	20250102	1980	-47.53	20240326	797	30.36	20241210	0.02	N	034940	500	154 억	208908	N	N	N	N
34	20250224	160432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	19	2	1.86	45013649	43497	91.55	1021	1050	1021	1327	715	1021	1034.87	0.69	-3362	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	322	-3.07	0.79	12	0.14	-339.00	1323.00	1980	20240326	-47.47	797	20241210	30.49	1228	-15.31	20250123	960	8.33	20250102	1980	-47.47	20240326	797	30.49	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
35	20250224	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	13	2	1.27	41410137	40005	84.20	1021	1050	1021	1327	715	1021	1035.12	0.69	-3038	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	320	-3.05	0.78	12	0.13	-339.00	1323.00	1980	20240326	-47.78	797	20241210	29.74	1228	-15.80	20250123	960	7.71	20250102	1980	-47.78	20240326	797	29.74	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
36	20250224	140431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	13	2	1.27	37842590	36536	76.90	1021	1050	1021	1327	715	1021	1035.76	0.69	-5465	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	320	-3.05	0.78	12	0.12	-339.00	1323.00	1980	20240326	-47.78	797	20241210	29.74	1228	-15.80	20250123	960	7.71	20250102	1980	-47.78	20240326	797	29.74	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
37	20250224	130432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	9	2	0.88	30483229	29408	61.89	1021	1050	1021	1327	715	1021	1036.56	0.69	-5684	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	319	-3.04	0.78	12	0.09	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
38	20250224	120431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	9	2	0.88	28585116	27561	58.01	1021	1050	1021	1327	715	1021	1037.16	0.69	-5918	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	319	-3.04	0.78	12	0.09	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
39	20250224	110429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	12	2	1.18	22251584	21382	45.00	1021	1050	1021	1327	715	1021	1040.67	0.69	-6429	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	320	-3.05	0.78	12	0.07	-339.00	1323.00	1980	20240326	-47.83	797	20241210	29.61	1228	-15.88	20250123	960	7.60	20250102	1980	-47.83	20240326	797	29.61	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
40	20250224	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	11	2	1.08	21227246	20384	42.90	1021	1050	1021	1327	715	1021	1041.37	0.69	-6734	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	320	-3.04	0.78	12	0.07	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
41	20250224	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1044	23	2	2.25	12978073	12450	26.20	1021	1045	1021	1327	715	1021	1042.42	0.69	-6416	1042	1031	1025	1014	1008	1028	1011	155	306	500	670	1	1	30979827	323	-3.08	0.79	12	0.04	-339.00	1323.00	1980	20240326	-47.27	797	20241210	30.99	1228	-14.98	20250123	960	8.75	20250102	1980	-47.27	20240326	797	30.99	20241210	0.03	N	034940	500	154 억	212270	N	N	N	N
42	20250221	160429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-4	5	-0.39	47271825	46125	98.20	1025	1036	1019	1332	718	1025	1024.90	0.65	9901	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	316	-3.01	0.77	12	0.15	-339.00	1323.00	1980	20240326	-48.43	797	20241210	28.11	1228	-16.86	20250123	960	6.35	20250102	1980	-48.43	20240326	797	28.11	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
43	20250221	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	4	2	0.39	42590686	41541	88.44	1025	1036	1019	1332	718	1025	1025.27	0.65	10407	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.13	-339.00	1323.00	1980	20240326	-48.03	797	20241210	29.11	1228	-16.21	20250123	960	7.19	20250102	1980	-48.03	20240326	797	29.11	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
44	20250221	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	21979247	21415	45.59	1025	1036	1019	1332	718	1025	1026.35	0.65	2930	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.07	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
45	20250221	130429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	14735628	14352	30.56	1025	1036	1019	1332	718	1025	1026.73	0.65	525	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.05	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
46	20250221	120430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	5	2	0.49	13105110	12767	27.18	1025	1036	1019	1332	718	1025	1026.48	0.65	324	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.04	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
47	20250221	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	7	2	0.68	12349543	12034	25.62	1025	1036	1019	1332	718	1025	1026.22	0.65	191	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	320	-3.04	0.78	12	0.04	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
48	20250221	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	0	3	0.00	5704897	5581	11.88	1025	1025	1019	1332	718	1025	1022.20	0.65	247	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
49	20250221	090430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	0	3	0.00	412050	402	0.86	1025	1025	1025	1332	718	1025	1025.00	0.65	0	1059	1042	1025	1008	991	1033	999	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.00	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	202369	N	N	N	N
50	20250220	160428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-1	5	-0.10	48114607	46970	237.85	1026	1042	1008	1333	719	1026	1024.37	0.66	-2090	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.15	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
51	20250220	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-1	5	-0.10	46887573	45773	231.79	1026	1042	1008	1333	719	1026	1024.35	0.66	-1677	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.15	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
52	20250220	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1017	-9	5	-0.88	43262484	42203	213.71	1026	1042	1008	1333	719	1026	1025.10	0.66	-1247	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.14	-339.00	1323.00	1980	20240326	-48.64	797	20241210	27.60	1228	-17.18	20250123	960	5.94	20250102	1980	-48.64	20240326	797	27.60	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
53	20250220	130427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	6	2	0.58	31408910	30680	155.36	1026	1042	1008	1333	719	1026	1023.76	0.66	-1851	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	320	-3.04	0.78	12	0.10	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
54	20250220	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	4	2	0.39	17580583	17175	86.97	1026	1042	1008	1333	719	1026	1023.61	0.66	-2546	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.06	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
55	20250220	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	5	2	0.49	16594478	16217	82.12	1026	1042	1008	1333	719	1026	1023.28	0.66	-2884	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.05	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
56	20250220	100427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	-2	5	-0.19	10021419	9865	49.95	1026	1026	1008	1333	719	1026	1015.86	0.66	-126	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.03	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
57	20250220	090428	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	0	3	0.00	1192049	1162	5.88	1026	1026	1025	1333	719	1026	1025.86	0.66	-163	1053	1039	1022	1008	991	1046	1015	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.00	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	204459	N	N	N	N
58	20250219	160426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	20151380	19748	153.05	1025	1036	1005	1332	718	1025	1020.43	0.66	-161	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.06	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
59	20250219	150427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	18461531	18100	140.28	1025	1036	1005	1332	718	1025	1019.97	0.66	-99	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.06	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
60	20250219	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	-3	5	-0.29	14363586	14101	109.28	1025	1036	1005	1332	718	1025	1018.62	0.66	-104	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	317	-3.01	0.77	12	0.05	-339.00	1323.00	1980	20240326	-48.38	797	20241210	28.23	1228	-16.78	20250123	960	6.46	20250102	1980	-48.38	20240326	797	28.23	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
61	20250219	130425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	0	3	0.00	12841905	12612	97.74	1025	1036	1005	1332	718	1025	1018.23	0.66	-16	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.04	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
62	20250219	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	12600147	12376	95.92	1025	1036	1005	1332	718	1025	1018.11	0.66	-6	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.04	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
63	20250219	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	-1	5	-0.10	12172321	11959	92.68	1025	1036	1005	1332	718	1025	1017.84	0.66	21	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.04	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
64	20250219	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	6667516	6566	50.89	1025	1036	1005	1332	718	1025	1015.46	0.66	240	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.02	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
65	20250219	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	1	2	0.10	4101	4	0.03	1025	1026	1025	1332	718	1025	1025.25	0.66	0	1050	1037	1027	1014	1004	1044	1021	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.00	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	204620	N	N	N	N
66	20250218	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-5	5	-0.49	13222920	12883	116.17	1017	1040	1017	1339	721	1030	1026.39	0.66	-722	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	318	-3.02	0.77	12	0.04	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
67	20250218	150425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	-2	5	-0.19	12831130	12501	112.72	1017	1040	1017	1339	721	1030	1026.41	0.66	-681	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	318	-3.03	0.78	12	0.04	-339.00	1323.00	1980	20240326	-48.08	797	20241210	28.98	1228	-16.29	20250123	960	7.08	20250102	1980	-48.08	20240326	797	28.98	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
68	20250218	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-5	5	-0.49	6548888	6375	57.48	1017	1040	1017	1339	721	1030	1027.28	0.66	-681	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	318	-3.02	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
69	20250218	130424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	-4	5	-0.39	3372886	3278	29.56	1017	1040	1017	1339	721	1030	1028.95	0.66	165	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	318	-3.03	0.78	12	0.01	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
70	20250218	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	6	2	0.58	2507297	2434	21.95	1017	1040	1017	1339	721	1030	1030.11	0.66	-86	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	321	-3.06	0.78	12	0.01	-339.00	1323.00	1980	20240326	-47.68	797	20241210	29.99	1228	-15.64	20250123	960	7.92	20250102	1980	-47.68	20240326	797	29.99	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
71	20250218	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-5	5	-0.49	2287859	2221	20.03	1017	1040	1017	1339	721	1030	1030.10	0.66	-86	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	318	-3.02	0.77	12	0.01	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
72	20250218	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	-7	5	-0.68	1155265	1123	10.13	1017	1040	1017	1339	721	1030	1028.73	0.66	67	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	317	-3.02	0.77	12	0.00	-339.00	1323.00	1980	20240326	-48.33	797	20241210	28.36	1228	-16.69	20250123	960	6.56	20250102	1980	-48.33	20240326	797	28.36	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
73	20250218	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1017	-13	5	-1.26	40680	40	0.36	1017	1017	1017	1339	721	1030	1017.00	0.66	0	1050	1039	1028	1017	1006	1045	1023	155	309	500	670	1	1	30979827	315	-3.00	0.77	12	0.00	-339.00	1323.00	1980	20240326	-48.64	797	20241210	27.60	1228	-17.18	20250123	960	5.94	20250102	1980	-48.64	20240326	797	27.60	20241210	0.03	N	034940	500	154 억	205342	N	N	N	N
74	20250217	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1030	6	2	0.59	11376990	11090	53.15	1024	1039	1017	1331	717	1024	1025.88	0.66	-230	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	319	-3.04	0.78	12	0.04	-339.00	1323.00	1980	20240326	-47.98	797	20241210	29.23	1228	-16.12	20250123	960	7.29	20250102	1980	-47.98	20240326	797	29.23	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
75	20250217	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	1	2	0.10	11034000	10757	51.56	1024	1039	1017	1331	717	1024	1025.75	0.66	-1	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.03	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
76	20250217	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	1	2	0.10	6386756	6225	29.83	1024	1039	1017	1331	717	1024	1025.98	0.66	275	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	318	-3.02	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
77	20250217	130425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	0	3	0.00	4723599	4603	22.06	1024	1039	1017	1331	717	1024	1026.20	0.66	89	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.01	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
78	20250217	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	0	3	0.00	4690831	4571	21.91	1024	1039	1017	1331	717	1024	1026.22	0.66	89	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.01	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
79	20250217	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1037	13	2	1.27	4406651	4294	20.58	1024	1039	1017	1331	717	1024	1026.23	0.66	-107	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	321	-3.06	0.78	12	0.01	-339.00	1323.00	1980	20240326	-47.63	797	20241210	30.11	1228	-15.55	20250123	960	8.02	20250102	1980	-47.63	20240326	797	30.11	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
80	20250217	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1037	13	2	1.27	4160322	4056	19.44	1024	1039	1017	1331	717	1024	1025.72	0.66	-45	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	321	-3.06	0.78	12	0.01	-339.00	1323.00	1980	20240326	-47.63	797	20241210	30.11	1228	-15.55	20250123	960	8.02	20250102	1980	-47.63	20240326	797	30.11	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
81	20250217	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	0	3	0.00	302080	295	1.41	1024	1024	1024	1331	717	1024	1024.00	0.66	-48	1054	1039	1022	1007	990	1030	998	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.00	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	204654	N	N	N	N
82	20250214	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	-2	5	-0.19	21278110	20865	80.35	1037	1037	1005	1333	719	1026	1019.80	0.66	-1335	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.07	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
83	20250214	150421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	-2	5	-0.19	16609299	16320	62.84	1037	1037	1005	1333	719	1026	1017.73	0.66	-1344	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.05	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
84	20250214	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-8	5	-0.78	15879341	15607	60.10	1037	1037	1005	1333	719	1026	1017.45	0.66	-1341	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.05	-339.00	1323.00	1980	20240326	-48.59	797	20241210	27.73	1228	-17.10	20250123	960	6.04	20250102	1980	-48.59	20240326	797	27.73	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
85	20250214	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	-2	5	-0.19	12964213	12757	49.12	1037	1037	1005	1333	719	1026	1016.24	0.66	-441	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	317	-3.02	0.77	12	0.04	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
86	20250214	120421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	0	3	0.00	12664435	12464	48.00	1037	1037	1005	1333	719	1026	1016.08	0.66	-386	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.04	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
87	20250214	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	-10	5	-0.97	10475569	10311	39.71	1037	1037	1005	1333	719	1026	1015.96	0.66	-267	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	315	-3.00	0.77	12	0.03	-339.00	1323.00	1980	20240326	-48.69	797	20241210	27.48	1228	-17.26	20250123	960	5.83	20250102	1980	-48.69	20240326	797	27.48	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
88	20250214	100422	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	2	2	0.19	9032462	8890	34.23	1037	1037	1005	1333	719	1026	1016.02	0.66	-661	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	318	-3.03	0.78	12	0.03	-339.00	1323.00	1980	20240326	-48.08	797	20241210	28.98	1228	-16.29	20250123	960	7.08	20250102	1980	-48.08	20240326	797	28.98	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
89	20250214	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1037	11	2	1.07	21777	21	0.08	1037	1037	1037	1333	719	1026	1037.00	0.66	-21	1040	1032	1026	1018	1012	1037	1023	155	307	500	670	1	1	30979827	321	-3.06	0.78	12	0.00	-339.00	1323.00	1980	20240326	-47.63	797	20241210	30.11	1228	-15.55	20250123	960	8.02	20250102	1980	-47.63	20240326	797	30.11	20241210	0.03	N	034940	500	154 억	205989	N	N	N	N
90	20250213	160418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1026	5	2	0.49	26580927	25959	95.60	1021	1034	1020	1327	715	1021	1023.96	0.67	-1209	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	318	-3.03	0.78	12	0.08	-339.00	1323.00	1980	20240326	-48.18	797	20241210	28.73	1228	-16.45	20250123	960	6.88	20250102	1980	-48.18	20240326	797	28.73	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
91	20250213	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	3	2	0.29	10103242	9876	36.37	1021	1034	1020	1327	715	1021	1023.01	0.67	-1009	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	317	-3.02	0.77	12	0.03	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
92	20250213	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	3	2	0.29	7000769	6843	25.20	1021	1034	1020	1327	715	1021	1023.06	0.67	249	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	317	-3.02	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.28	797	20241210	28.48	1228	-16.61	20250123	960	6.67	20250102	1980	-48.28	20240326	797	28.48	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
93	20250213	130419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	8	2	0.78	6720603	6569	24.19	1021	1034	1020	1327	715	1021	1023.08	0.67	249	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	319	-3.04	0.78	12	0.02	-339.00	1323.00	1980	20240326	-48.03	797	20241210	29.11	1228	-16.21	20250123	960	7.19	20250102	1980	-48.03	20240326	797	29.11	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
94	20250213	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	1	2	0.10	5514124	5395	19.87	1021	1034	1020	1327	715	1021	1022.08	0.67	250	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	317	-3.01	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.38	797	20241210	28.23	1228	-16.78	20250123	960	6.46	20250102	1980	-48.38	20240326	797	28.23	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
95	20250213	110416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	11	2	1.08	5341316	5226	19.25	1021	1034	1020	1327	715	1021	1022.07	0.67	295	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	320	-3.04	0.78	12	0.02	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
96	20250213	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	0	3	0.00	4317747	4223	15.55	1021	1034	1021	1327	715	1021	1022.44	0.67	295	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	316	-3.01	0.77	12	0.01	-339.00	1323.00	1980	20240326	-48.43	797	20241210	28.11	1228	-16.86	20250123	960	6.35	20250102	1980	-48.43	20240326	797	28.11	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
97	20250213	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	11	2	1.08	9200	9	0.03	1021	1032	1021	1327	715	1021	1022.22	0.67	-2	1044	1032	1019	1007	994	1026	1001	155	306	500	670	1	1	30979827	320	-3.04	0.78	12	0.00	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.03	N	034940	500	154 억	207198	N	N	N	N
98	20250212	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	-10	5	-0.97	27660793	27151	80.09	1031	1031	1006	1340	722	1031	1018.78	0.66	2350	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	316	-3.01	0.77	12	0.09	-339.00	1323.00	1980	20240326	-48.43	797	20241210	28.11	1228	-16.86	20250123	960	6.35	20250102	1980	-48.43	20240326	797	28.11	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
99	20250212	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	-11	5	-1.07	26569212	26082	76.94	1031	1031	1006	1340	722	1031	1018.68	0.66	2766	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	316	-3.01	0.77	12	0.08	-339.00	1323.00	1980	20240326	-48.48	797	20241210	27.98	1228	-16.94	20250123	960	6.25	20250102	1980	-48.48	20240326	797	27.98	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
100	20250212	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	0	3	0.00	24931261	24478	72.21	1031	1031	1006	1340	722	1031	1018.52	0.66	2422	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	319	-3.04	0.78	12	0.08	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
101	20250212	130416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	0	3	0.00	23642330	23226	68.52	1031	1031	1006	1340	722	1031	1017.93	0.66	3326	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	319	-3.04	0.78	12	0.07	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
102	20250212	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	-11	5	-1.07	18679102	18370	54.19	1031	1031	1006	1340	722	1031	1016.83	0.66	3100	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	316	-3.01	0.77	12	0.06	-339.00	1323.00	1980	20240326	-48.48	797	20241210	27.98	1228	-16.94	20250123	960	6.25	20250102	1980	-48.48	20240326	797	27.98	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
103	20250212	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	-9	5	-0.87	14580534	14352	42.34	1031	1031	1006	1340	722	1031	1015.92	0.66	3108	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	317	-3.01	0.77	12	0.05	-339.00	1323.00	1980	20240326	-48.38	797	20241210	28.23	1228	-16.78	20250123	960	6.46	20250102	1980	-48.38	20240326	797	28.23	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
104	20250212	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	-16	5	-1.55	12042836	11858	34.98	1031	1031	1006	1340	722	1031	1015.59	0.66	2469	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	314	-2.99	0.77	12	0.04	-339.00	1323.00	1980	20240326	-48.74	797	20241210	27.35	1228	-17.35	20250123	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
105	20250212	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	0	3	0.00	81449	79	0.23	1031	1031	1031	1340	722	1031	1031.00	0.66	-11	1065	1048	1033	1016	1001	1040	1008	155	309	500	680	1	1	30979827	319	-3.04	0.78	12	0.00	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	204848	N	N	N	N
106	20250211	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	8	2	0.78	35096225	33899	64.55	1049	1050	1018	1329	717	1023	1035.32	0.66	-1152	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	319	-3.04	0.78	12	0.11	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
107	20250211	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1032	9	2	0.88	33584428	32432	61.75	1049	1050	1018	1329	717	1023	1035.53	0.66	-783	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	320	-3.04	0.78	12	0.10	-339.00	1323.00	1980	20240326	-47.88	797	20241210	29.49	1228	-15.96	20250123	960	7.50	20250102	1980	-47.88	20240326	797	29.49	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
108	20250211	140417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	-1	5	-0.10	25144639	24163	46.01	1049	1050	1020	1329	717	1023	1040.63	0.66	-3872	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	317	-3.01	0.77	12	0.08	-339.00	1323.00	1980	20240326	-48.38	797	20241210	28.23	1228	-16.78	20250123	960	6.46	20250102	1980	-48.38	20240326	797	28.23	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
109	20250211	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1037	14	2	1.37	15914840	15226	28.99	1049	1050	1032	1329	717	1023	1045.24	0.66	-3969	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	321	-3.06	0.78	12	0.05	-339.00	1323.00	1980	20240326	-47.63	797	20241210	30.11	1228	-15.55	20250123	960	8.02	20250102	1980	-47.63	20240326	797	30.11	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
110	20250211	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1040	17	2	1.66	15328611	14661	27.92	1049	1050	1032	1329	717	1023	1045.54	0.66	-3953	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	322	-3.07	0.79	12	0.05	-339.00	1323.00	1980	20240326	-47.47	797	20241210	30.49	1228	-15.31	20250123	960	8.33	20250102	1980	-47.47	20240326	797	30.49	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
111	20250211	110416	57	100.00	KOSDAQ	제약	N	N	N	N	N	1049	26	2	2.54	7173679	6861	13.06	1049	1050	1032	1329	717	1023	1045.57	0.66	-3125	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	325	-3.09	0.79	12	0.02	-339.00	1323.00	1980	20240326	-47.02	797	20241210	31.62	1228	-14.58	20250123	960	9.27	20250102	1980	-47.02	20240326	797	31.62	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
112	20250211	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	1049	26	2	2.54	4853032	4644	8.84	1049	1049	1032	1329	717	1023	1045.01	0.66	-2132	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	325	-3.09	0.79	12	0.01	-339.00	1323.00	1980	20240326	-47.02	797	20241210	31.62	1228	-14.58	20250123	960	9.27	20250102	1980	-47.02	20240326	797	31.62	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
113	20250211	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	10	2	0.98	1992617	1915	3.65	1049	1049	1032	1329	717	1023	1040.53	0.66	-1186	1071	1047	1028	1004	985	1037	994	155	306	500	670	1	1	30979827	320	-3.05	0.78	12	0.01	-339.00	1323.00	1980	20240326	-47.83	797	20241210	29.61	1228	-15.88	20250123	960	7.60	20250102	1980	-47.83	20240326	797	29.61	20241210	0.03	N	034940	500	154 억	205959	N	N	N	N
114	20250210	160413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	-28	5	-2.66	53833450	52518	56.12	1052	1052	1009	1366	736	1051	1025.05	0.66	2424	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	317	-3.02	0.77	12	0.17	-339.00	1323.00	1980	20240326	-48.33	797	20241210	28.36	1228	-16.69	20250123	960	6.56	20250102	1980	-48.33	20240326	797	28.36	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
115	20250210	150413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	-36	5	-3.43	50140182	48902	52.26	1052	1052	1009	1366	736	1051	1025.32	0.66	2710	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	314	-2.99	0.77	12	0.16	-339.00	1323.00	1980	20240326	-48.74	797	20241210	27.35	1228	-17.35	20250123	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
116	20250210	140413	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	-17	5	-1.62	38646022	37631	40.21	1052	1052	1009	1366	736	1051	1026.97	0.66	2740	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	320	-3.05	0.78	12	0.12	-339.00	1323.00	1980	20240326	-47.78	797	20241210	29.74	1228	-15.80	20250123	960	7.71	20250102	1980	-47.78	20240326	797	29.74	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
117	20250210	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-26	5	-2.47	32769832	31905	34.09	1052	1052	1009	1366	736	1051	1027.11	0.66	2802	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	318	-3.02	0.77	12	0.10	-339.00	1323.00	1980	20240326	-48.23	797	20241210	28.61	1228	-16.53	20250123	960	6.77	20250102	1980	-48.23	20240326	797	28.61	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
118	20250210	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	-15	5	-1.43	27643788	26913	28.76	1052	1052	1009	1366	736	1051	1027.15	0.66	2523	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	321	-3.06	0.78	12	0.09	-339.00	1323.00	1980	20240326	-47.68	797	20241210	29.99	1228	-15.64	20250123	960	7.92	20250102	1980	-47.68	20240326	797	29.99	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
119	20250210	110411	57	100.00	KOSDAQ	제약	N	N	N	N	N	1035	-16	5	-1.52	24307678	23688	25.31	1052	1052	1009	1366	736	1051	1026.16	0.66	3352	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	321	-3.05	0.78	12	0.08	-339.00	1323.00	1980	20240326	-47.73	797	20241210	29.86	1228	-15.72	20250123	960	7.81	20250102	1980	-47.73	20240326	797	29.86	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
120	20250210	100410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1048	-3	5	-0.29	18129751	17699	18.91	1052	1052	1009	1366	736	1051	1024.34	0.66	2575	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	325	-3.09	0.79	12	0.06	-339.00	1323.00	1980	20240326	-47.07	797	20241210	31.49	1228	-14.66	20250123	960	9.17	20250102	1980	-47.07	20240326	797	31.49	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
121	20250210	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	-20	5	-1.90	14549985	14234	15.21	1052	1052	1009	1366	736	1051	1022.20	0.66	4765	1121	1085	1059	1023	997	1073	1011	155	315	500	690	1	1	30979827	319	-3.04	0.78	12	0.05	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	203478	N	N	N	N
122	20250207	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1051	-44	5	-4.02	98301864	93460	61.01	1095	1095	1033	1423	767	1095	1051.81	0.69	-10022	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	326	-3.10	0.79	12	0.30	-339.00	1323.00	1980	20240326	-46.92	797	20241210	31.87	1228	-14.41	20250123	960	9.48	20250102	1980	-46.92	20240326	797	31.87	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
123	20250207	150409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1049	-46	5	-4.20	92862122	88279	57.63	1095	1095	1033	1423	767	1095	1051.92	0.69	-9006	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	325	-3.09	0.79	12	0.28	-339.00	1323.00	1980	20240326	-47.02	797	20241210	31.62	1228	-14.58	20250123	960	9.27	20250102	1980	-47.02	20240326	797	31.62	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
124	20250207	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1052	-43	5	-3.93	91517035	86998	56.79	1095	1095	1033	1423	767	1095	1051.94	0.69	-7830	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	326	-3.10	0.80	12	0.28	-339.00	1323.00	1980	20240326	-46.87	797	20241210	31.99	1228	-14.33	20250123	960	9.58	20250102	1980	-46.87	20240326	797	31.99	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
125	20250207	130407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-48	5	-4.38	73840856	70188	45.82	1095	1095	1033	1423	767	1095	1052.04	0.69	4989	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	324	-3.09	0.79	12	0.23	-339.00	1323.00	1980	20240326	-47.12	797	20241210	31.37	1228	-14.74	20250123	960	9.06	20250102	1980	-47.12	20240326	797	31.37	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
126	20250207	120407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	-59	5	-5.39	68726599	65257	42.60	1095	1095	1035	1423	767	1095	1053.17	0.69	5322	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	321	-3.06	0.78	12	0.21	-339.00	1323.00	1980	20240326	-47.68	797	20241210	29.99	1228	-15.64	20250123	960	7.92	20250102	1980	-47.68	20240326	797	29.99	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
127	20250207	110406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-48	5	-4.38	54655504	51682	33.74	1095	1095	1040	1423	767	1095	1057.53	0.69	4746	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	324	-3.09	0.79	12	0.17	-339.00	1323.00	1980	20240326	-47.12	797	20241210	31.37	1228	-14.74	20250123	960	9.06	20250102	1980	-47.12	20240326	797	31.37	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
128	20250207	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	1074	-21	5	-1.92	20521741	19136	12.49	1095	1095	1063	1423	767	1095	1072.42	0.69	1992	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	333	-3.17	0.81	12	0.06	-339.00	1323.00	1980	20240326	-45.76	797	20241210	34.76	1228	-12.54	20250123	960	11.88	20250102	1980	-45.76	20240326	797	34.76	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
129	20250207	090408	57	100.00	KOSDAQ	제약	N	N	N	N	N	1094	-1	5	-0.09	1119018	1022	0.67	1095	1095	1094	1423	767	1095	1094.93	0.69	-214	1152	1123	1068	1039	984	1138	1054	155	328	500	720	1	1	30979827	339	-3.23	0.83	12	0.00	-339.00	1323.00	1980	20240326	-44.75	797	20241210	37.26	1228	-10.91	20250123	960	13.96	20250102	1980	-44.75	20240326	797	37.26	20241210	0.03	N	034940	500	154 억	213500	N	N	N	N
130	20250206	160359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1095	88	2	8.74	162001534	153013	344.71	1013	1097	1013	1309	705	1007	1058.74	0.61	24724	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	339	-3.23	0.83	12	0.49	-339.00	1323.00	1980	20240326	-44.70	797	20241210	37.39	1228	-10.83	20250123	960	14.06	20250102	1980	-44.70	20240326	797	37.39	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
131	20250206	150400	57	100.00	KOSDAQ	제약	N	N	N	N	N	1070	63	2	6.26	127578332	121306	273.28	1013	1097	1013	1309	705	1007	1051.71	0.61	26075	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	331	-3.16	0.81	12	0.39	-339.00	1323.00	1980	20240326	-45.96	797	20241210	34.25	1228	-12.87	20250123	960	11.46	20250102	1980	-45.96	20240326	797	34.25	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
132	20250206	140402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1067	60	2	5.96	88617499	85106	191.73	1013	1069	1013	1309	705	1007	1041.26	0.61	15585	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	331	-3.15	0.81	12	0.27	-339.00	1323.00	1980	20240326	-46.11	797	20241210	33.88	1228	-13.11	20250123	960	11.15	20250102	1980	-46.11	20240326	797	33.88	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
133	20250206	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	1050	43	2	4.27	70537569	68004	153.20	1013	1060	1013	1309	705	1007	1037.26	0.61	15243	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	325	-3.10	0.79	12	0.22	-339.00	1323.00	1980	20240326	-46.97	797	20241210	31.74	1228	-14.50	20250123	960	9.38	20250102	1980	-46.97	20240326	797	31.74	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
134	20250206	120358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1035	28	2	2.78	40068195	39034	87.94	1013	1040	1013	1309	705	1007	1026.49	0.61	15809	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	321	-3.05	0.78	12	0.13	-339.00	1323.00	1980	20240326	-47.73	797	20241210	29.86	1228	-15.72	20250123	960	7.81	20250102	1980	-47.73	20240326	797	29.86	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
135	20250206	110352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	24	2	2.38	20372305	19954	44.95	1013	1031	1013	1309	705	1007	1020.96	0.61	7291	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	319	-3.04	0.78	12	0.06	-339.00	1323.00	1980	20240326	-47.93	797	20241210	29.36	1228	-16.04	20250123	960	7.40	20250102	1980	-47.93	20240326	797	29.36	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
136	20250206	100359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	12	2	1.19	9380761	9219	20.77	1013	1025	1013	1309	705	1007	1017.55	0.61	1185	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	316	-3.01	0.77	12	0.03	-339.00	1323.00	1980	20240326	-48.54	797	20241210	27.85	1228	-17.02	20250123	960	6.15	20250102	1980	-48.54	20240326	797	27.85	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
137	20250206	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	6	2	0.60	566267	559	1.26	1013	1013	1013	1309	705	1007	1013.00	0.61	-57	1031	1019	1011	999	991	1015	995	155	302	500	660	1	1	30979827	314	-2.99	0.77	12	0.00	-339.00	1323.00	1980	20240326	-48.84	797	20241210	27.10	1228	-17.51	20250123	960	5.52	20250102	1980	-48.84	20240326	797	27.10	20241210	0.03	N	034940	500	154 억	189751	N	N	N	N
138	20250205	160356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1007	-1	5	-0.10	43220883	42861	159.46	1010	1023	1003	1310	706	1008	1008.43	0.59	7342	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	312	-2.97	0.76	12	0.14	-339.00	1323.00	1980	20240326	-49.14	797	20241210	26.35	1228	-18.00	20250123	960	4.90	20250102	1980	-49.14	20240326	797	26.35	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
139	20250205	150357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	5	2	0.50	39483760	39157	145.68	1010	1023	1003	1310	706	1008	1008.34	0.59	7190	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	314	-2.99	0.77	12	0.13	-339.00	1323.00	1980	20240326	-48.84	797	20241210	27.10	1228	-17.51	20250123	960	5.52	20250102	1980	-48.84	20240326	797	27.10	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
140	20250205	140356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1012	4	2	0.40	35951129	35664	132.68	1010	1023	1003	1310	706	1008	1008.05	0.59	4920	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	314	-2.99	0.76	12	0.12	-339.00	1323.00	1980	20240326	-48.89	797	20241210	26.98	1228	-17.59	20250123	960	5.42	20250102	1980	-48.89	20240326	797	26.98	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
141	20250205	130357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1011	3	2	0.30	34407568	34135	127.00	1010	1023	1003	1310	706	1008	1007.99	0.59	4872	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	313	-2.98	0.76	12	0.11	-339.00	1323.00	1980	20240326	-48.94	797	20241210	26.85	1228	-17.67	20250123	960	5.31	20250102	1980	-48.94	20240326	797	26.85	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
142	20250205	120357	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	2	2	0.20	28040784	27800	103.43	1010	1023	1003	1310	706	1008	1008.66	0.59	2502	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	313	-2.98	0.76	12	0.09	-339.00	1323.00	1980	20240326	-48.99	797	20241210	26.73	1228	-17.75	20250123	960	5.21	20250102	1980	-48.99	20240326	797	26.73	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
143	20250205	110355	57	100.00	KOSDAQ	제약	N	N	N	N	N	1012	4	2	0.40	14774559	14587	54.27	1010	1023	1008	1310	706	1008	1012.86	0.59	2205	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	314	-2.99	0.76	12	0.05	-339.00	1323.00	1980	20240326	-48.89	797	20241210	26.98	1228	-17.59	20250123	960	5.42	20250102	1980	-48.89	20240326	797	26.98	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
144	20250205	100358	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	11	2	1.09	7472367	7361	27.39	1010	1023	1010	1310	706	1008	1015.13	0.59	2039	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	316	-3.01	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.54	797	20241210	27.85	1228	-17.02	20250123	960	6.15	20250102	1980	-48.54	20240326	797	27.85	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
145	20250205	090401	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	2	2	0.20	1403197	1385	5.15	1010	1019	1010	1310	706	1008	1013.14	0.59	284	1032	1020	1012	1000	992	1026	1006	155	302	500	660	1	1	30979827	313	-2.98	0.76	12	0.00	-339.00	1323.00	1980	20240326	-48.99	797	20241210	26.73	1228	-17.75	20250123	960	5.21	20250102	1980	-48.99	20240326	797	26.73	20241210	0.03	N	034940	500	154 억	182409	N	N	N	N
146	20250204	160353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1008	8	2	0.80	27246890	26879	37.90	1007	1024	1004	1300	700	1000	1013.74	0.56	7659	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	312	-2.97	0.76	12	0.09	-339.00	1323.00	1980	20240326	-49.09	797	20241210	26.47	1228	-17.92	20250123	960	5.00	20250102	1980	-49.09	20240326	797	26.47	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
147	20250204	150353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1009	9	2	0.90	21791899	21475	30.28	1007	1024	1004	1300	700	1000	1014.76	0.56	7613	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	313	-2.98	0.76	12	0.07	-339.00	1323.00	1980	20240326	-49.04	797	20241210	26.60	1228	-17.83	20250123	960	5.10	20250102	1980	-49.04	20240326	797	26.60	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
148	20250204	140353	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	16	2	1.60	17758415	17498	24.68	1007	1024	1004	1300	700	1000	1014.88	0.56	7068	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	315	-3.00	0.77	12	0.06	-339.00	1323.00	1980	20240326	-48.69	797	20241210	27.48	1228	-17.26	20250123	960	5.83	20250102	1980	-48.69	20240326	797	27.48	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
149	20250204	130352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	19	2	1.90	14755876	14544	20.51	1007	1024	1004	1300	700	1000	1014.57	0.56	7067	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	316	-3.01	0.77	12	0.05	-339.00	1323.00	1980	20240326	-48.54	797	20241210	27.85	1228	-17.02	20250123	960	6.15	20250102	1980	-48.54	20240326	797	27.85	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
150	20250204	120356	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	19	2	1.90	8858667	8756	12.35	1007	1024	1004	1300	700	1000	1011.73	0.56	4601	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	316	-3.01	0.77	12	0.03	-339.00	1323.00	1980	20240326	-48.54	797	20241210	27.85	1228	-17.02	20250123	960	6.15	20250102	1980	-48.54	20240326	797	27.85	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
151	20250204	110349	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	19	2	1.90	7612436	7533	10.62	1007	1024	1004	1300	700	1000	1010.55	0.56	3383	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	316	-3.01	0.77	12	0.02	-339.00	1323.00	1980	20240326	-48.54	797	20241210	27.85	1228	-17.02	20250123	960	6.15	20250102	1980	-48.54	20240326	797	27.85	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
152	20250204	100352	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	15	2	1.50	3485009	3454	4.87	1007	1024	1004	1300	700	1000	1008.98	0.56	1374	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	314	-2.99	0.77	12	0.01	-339.00	1323.00	1980	20240326	-48.74	797	20241210	27.35	1228	-17.35	20250123	960	5.73	20250102	1980	-48.74	20240326	797	27.35	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N
153	20250204	090351	57	100.00	KOSDAQ	제약	N	N	N	N	N	1004	4	2	0.40	917390	912	1.29	1007	1011	1004	1300	700	1000	1005.91	0.56	875	1044	1021	1007	984	970	1015	978	155	300	500	660	1	1	30979827	311	-2.96	0.76	12	0.00	-339.00	1323.00	1980	20240326	-49.29	797	20241210	25.97	1228	-18.24	20250123	960	4.58	20250102	1980	-49.29	20240326	797	25.97	20241210	0.03	N	034940	500	154 억	174050	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History