KissMeData/061250/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1140	-49	5	-4.12	458031229	395710	442.36	1180	1185	1140	1545	833	1189	1157.56	1.99	-165809	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	945	19.66	0.42	12	0.48	58.00	2697.00	2185	20240726	-47.83	1016	20241210	12.20	1377	-17.21	20250108	1140	0.00	20250228	2185	-47.83	20240726	1016	12.20	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
3	20250228	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1144	-45	5	-3.78	428310076	369679	413.26	1180	1185	1144	1545	833	1189	1158.60	1.99	-157233	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	948	19.72	0.42	12	0.45	58.00	2697.00	2185	20240726	-47.64	1016	20241210	12.60	1377	-16.92	20250108	1144	0.00	20250228	2185	-47.64	20240726	1016	12.60	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
4	20250228	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1151	-38	5	-3.20	347854278	299512	334.82	1180	1185	1150	1545	833	1189	1161.40	1.99	-128046	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	954	19.84	0.43	12	0.36	58.00	2697.00	2185	20240726	-47.32	1016	20241210	13.29	1377	-16.41	20250108	1150	0.09	20250228	2185	-47.32	20240726	1016	13.29	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
5	20250228	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1158	-31	5	-2.61	246428983	211602	236.55	1180	1185	1153	1545	833	1189	1164.59	1.99	-122982	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	960	19.97	0.43	12	0.26	58.00	2697.00	2185	20240726	-47.00	1016	20241210	13.98	1377	-15.90	20250108	1153	0.43	20250228	2185	-47.00	20240726	1016	13.98	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
6	20250228	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1159	-30	5	-2.52	220906341	189573	211.92	1180	1185	1153	1545	833	1189	1165.28	1.99	-110725	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	961	19.98	0.43	12	0.23	58.00	2697.00	2185	20240726	-46.96	1016	20241210	14.07	1377	-15.83	20250108	1153	0.52	20250228	2185	-46.96	20240726	1016	14.07	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
7	20250228	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1161	-28	5	-2.35	157882616	135120	151.05	1180	1185	1160	1545	833	1189	1168.46	1.99	-77076	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	962	20.02	0.43	12	0.16	58.00	2697.00	2185	20240726	-46.86	1016	20241210	14.27	1377	-15.69	20250108	1160	0.09	20250228	2185	-46.86	20240726	1016	14.27	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
8	20250228	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1170	-19	5	-1.60	91631801	78144	87.36	1180	1185	1167	1545	833	1189	1172.60	1.99	-45923	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	970	20.17	0.43	12	0.09	58.00	2697.00	2185	20240726	-46.45	1016	20241210	15.16	1377	-15.03	20250108	1166	0.34	20250218	2185	-46.45	20240726	1016	15.16	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
9	20250228	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1172	-17	5	-1.43	30818140	26170	29.25	1180	1185	1170	1545	833	1189	1177.61	1.99	-14852	1213	1201	1192	1180	1171	1196	1175	422	356	500	780	1	1	82874653	971	20.21	0.43	12	0.03	58.00	2697.00	2185	20240726	-46.36	1016	20241210	15.35	1377	-14.89	20250108	1166	0.51	20250218	2185	-46.36	20240726	1016	15.35	20241210	4.53	N	061250	500	421 억	1646133	N	N	N	N
10	20250227	160619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	-2	5	-0.17	106017808	88921	39.96	1190	1204	1183	1548	834	1191	1192.27	2.01	-16601	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	985	20.50	0.44	12	0.11	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1166	1.97	20250218	2185	-45.58	20240726	1016	17.03	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
11	20250227	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	-3	5	-0.25	97183610	81470	36.61	1190	1204	1185	1548	834	1191	1192.88	2.01	-15759	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	985	20.48	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1166	1.89	20250218	2185	-45.63	20240726	1016	16.93	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
12	20250227	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1191	0	3	0.00	86131119	72154	32.42	1190	1204	1187	1548	834	1191	1193.71	2.01	-10474	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	987	20.53	0.44	12	0.09	58.00	2697.00	2185	20240726	-45.49	1016	20241210	17.22	1377	-13.51	20250108	1166	2.14	20250218	2185	-45.49	20240726	1016	17.22	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
13	20250227	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1193	2	2	0.17	76345141	63944	28.73	1190	1204	1187	1548	834	1191	1193.94	2.01	-9852	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	989	20.57	0.44	12	0.08	58.00	2697.00	2185	20240726	-45.40	1016	20241210	17.42	1377	-13.36	20250108	1166	2.32	20250218	2185	-45.40	20240726	1016	17.42	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
14	20250227	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1193	2	2	0.17	65177971	54562	24.52	1190	1204	1187	1548	834	1191	1194.57	2.01	-7995	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	989	20.57	0.44	12	0.07	58.00	2697.00	2185	20240726	-45.40	1016	20241210	17.42	1377	-13.36	20250108	1166	2.32	20250218	2185	-45.40	20240726	1016	17.42	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
15	20250227	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1192	1	2	0.08	45463345	37981	17.07	1190	1204	1190	1548	834	1191	1197.00	2.01	4306	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	988	20.55	0.44	12	0.05	58.00	2697.00	2185	20240726	-45.45	1016	20241210	17.32	1377	-13.44	20250108	1166	2.23	20250218	2185	-45.45	20240726	1016	17.32	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
16	20250227	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1195	4	2	0.34	33413534	27881	12.53	1190	1204	1190	1548	834	1191	1198.43	2.01	8940	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	990	20.60	0.44	12	0.03	58.00	2697.00	2185	20240726	-45.31	1016	20241210	17.62	1377	-13.22	20250108	1166	2.49	20250218	2185	-45.31	20240726	1016	17.62	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
17	20250227	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1197	6	2	0.50	3717540	3120	1.40	1190	1198	1190	1548	834	1191	1191.52	2.01	-257	1223	1207	1194	1178	1165	1215	1186	422	357	500	780	1	1	82874653	992	20.64	0.44	12	0.00	58.00	2697.00	2185	20240726	-45.22	1016	20241210	17.81	1377	-13.07	20250108	1166	2.66	20250218	2185	-45.22	20240726	1016	17.81	20241210	4.57	N	061250	500	421 억	1662265	N	N	N	N
18	20250226	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1191	1	2	0.08	265290728	222046	167.44	1190	1210	1181	1547	833	1190	1194.77	1.97	28348	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	987	20.53	0.44	12	0.27	58.00	2697.00	2185	20240726	-45.49	1016	20241210	17.22	1377	-13.51	20250108	1166	2.14	20250218	2185	-45.49	20240726	1016	17.22	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
19	20250226	150620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1197	7	2	0.59	258251210	216138	162.98	1190	1210	1181	1547	833	1190	1194.84	1.97	27641	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	992	20.64	0.44	12	0.26	58.00	2697.00	2185	20240726	-45.22	1016	20241210	17.81	1377	-13.07	20250108	1166	2.66	20250218	2185	-45.22	20240726	1016	17.81	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
20	20250226	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1198	8	2	0.67	243214290	203549	153.49	1190	1210	1181	1547	833	1190	1194.87	1.97	23555	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	993	20.66	0.44	12	0.25	58.00	2697.00	2185	20240726	-45.17	1016	20241210	17.91	1377	-13.00	20250108	1166	2.74	20250218	2185	-45.17	20240726	1016	17.91	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
21	20250226	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	-2	5	-0.17	218796161	183090	138.06	1190	1210	1181	1547	833	1190	1195.02	1.97	22451	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	985	20.48	0.44	12	0.22	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1166	1.89	20250218	2185	-45.63	20240726	1016	16.93	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
22	20250226	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	-1	5	-0.08	210181461	175843	132.60	1190	1210	1181	1547	833	1190	1195.28	1.97	24889	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	985	20.50	0.44	12	0.21	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1166	1.97	20250218	2185	-45.58	20240726	1016	17.03	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
23	20250226	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1193	3	2	0.25	72362674	60903	45.93	1190	1193	1181	1547	833	1190	1188.16	1.97	29492	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	989	20.57	0.44	12	0.07	58.00	2697.00	2185	20240726	-45.40	1016	20241210	17.42	1377	-13.36	20250108	1166	2.32	20250218	2185	-45.40	20240726	1016	17.42	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
24	20250226	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	-2	5	-0.17	49302502	41543	31.33	1190	1190	1181	1547	833	1190	1186.78	1.97	26164	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	985	20.48	0.44	12	0.05	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1166	1.89	20250218	2185	-45.63	20240726	1016	16.93	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
25	20250226	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1186	-4	5	-0.34	2637000	2223	1.68	1190	1190	1186	1547	833	1190	1186.23	1.97	1754	1209	1199	1192	1182	1175	1196	1179	422	357	500	780	1	1	82874653	983	20.45	0.44	12	0.00	58.00	2697.00	2185	20240726	-45.72	1016	20241210	16.73	1377	-13.87	20250108	1166	1.72	20250218	2185	-45.72	20240726	1016	16.73	20241210	4.63	N	061250	500	421 억	1633898	N	N	N	N
26	20250225	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	-13	5	-1.08	155552979	130689	68.01	1192	1202	1185	1563	843	1203	1190.25	2.01	-31746	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	986	20.52	0.44	12	0.16	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1166	2.06	20250218	2185	-45.54	20240726	1016	17.13	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
27	20250225	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	-14	5	-1.16	142681519	119849	62.37	1192	1202	1185	1563	843	1203	1190.51	2.01	-26800	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	985	20.50	0.44	12	0.14	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1166	1.97	20250218	2185	-45.58	20240726	1016	17.03	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
28	20250225	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1187	-16	5	-1.33	130852510	109874	57.18	1192	1202	1185	1563	843	1203	1190.93	2.01	-24014	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	984	20.47	0.44	12	0.13	58.00	2697.00	2185	20240726	-45.68	1016	20241210	16.83	1377	-13.80	20250108	1166	1.80	20250218	2185	-45.68	20240726	1016	16.83	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
29	20250225	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	-13	5	-1.08	98075366	82242	42.80	1192	1202	1185	1563	843	1203	1192.52	2.01	-12389	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	986	20.52	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1166	2.06	20250218	2185	-45.54	20240726	1016	17.13	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
30	20250225	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1192	-11	5	-0.91	82679721	69269	36.05	1192	1202	1187	1563	843	1203	1193.60	2.01	-10577	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	988	20.55	0.44	12	0.08	58.00	2697.00	2185	20240726	-45.45	1016	20241210	17.32	1377	-13.44	20250108	1166	2.23	20250218	2185	-45.45	20240726	1016	17.32	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
31	20250225	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1196	-7	5	-0.58	55891705	46762	24.33	1192	1202	1191	1563	843	1203	1195.24	2.01	-6304	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	991	20.62	0.44	12	0.06	58.00	2697.00	2185	20240726	-45.26	1016	20241210	17.72	1377	-13.14	20250108	1166	2.57	20250218	2185	-45.26	20240726	1016	17.72	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
32	20250225	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1191	-12	5	-1.00	40508305	33897	17.64	1192	1202	1191	1563	843	1203	1195.04	2.01	-690	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	987	20.53	0.44	12	0.04	58.00	2697.00	2185	20240726	-45.49	1016	20241210	17.22	1377	-13.51	20250108	1166	2.14	20250218	2185	-45.49	20240726	1016	17.22	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
33	20250225	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1195	-8	5	-0.67	7531683	6318	3.29	1192	1200	1192	1563	843	1203	1192.10	2.01	518	1218	1210	1195	1187	1172	1214	1191	422	360	500	790	1	1	82874653	990	20.60	0.44	12	0.01	58.00	2697.00	2185	20240726	-45.31	1016	20241210	17.62	1377	-13.22	20250108	1166	2.49	20250218	2185	-45.31	20240726	1016	17.62	20241210	4.65	N	061250	500	421 억	1665198	N	N	N	N
34	20250224	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1203	13	2	1.09	227201724	190162	161.11	1187	1203	1180	1547	833	1190	1194.78	1.92	73954	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	997	20.74	0.45	12	0.23	58.00	2697.00	2185	20240726	-44.94	1016	20241210	18.41	1377	-12.64	20250108	1166	3.17	20250218	2185	-44.94	20240726	1016	18.41	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
35	20250224	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1199	9	2	0.76	215146195	180132	152.62	1187	1202	1180	1547	833	1190	1194.38	1.92	71043	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	994	20.67	0.44	12	0.22	58.00	2697.00	2185	20240726	-45.13	1016	20241210	18.01	1377	-12.93	20250108	1166	2.83	20250218	2185	-45.13	20240726	1016	18.01	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
36	20250224	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1197	7	2	0.59	181477749	152034	128.81	1187	1202	1180	1547	833	1190	1193.67	1.92	59158	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	992	20.64	0.44	12	0.18	58.00	2697.00	2185	20240726	-45.22	1016	20241210	17.81	1377	-13.07	20250108	1166	2.66	20250218	2185	-45.22	20240726	1016	17.81	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
37	20250224	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1195	5	2	0.42	169508366	142022	120.33	1187	1202	1180	1547	833	1190	1193.54	1.92	51613	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	990	20.60	0.44	12	0.17	58.00	2697.00	2185	20240726	-45.31	1016	20241210	17.62	1377	-13.22	20250108	1166	2.49	20250218	2185	-45.31	20240726	1016	17.62	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
38	20250224	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1197	7	2	0.59	156249463	130951	110.95	1187	1202	1180	1547	833	1190	1193.19	1.92	49465	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	992	20.64	0.44	12	0.16	58.00	2697.00	2185	20240726	-45.22	1016	20241210	17.81	1377	-13.07	20250108	1166	2.66	20250218	2185	-45.22	20240726	1016	17.81	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
39	20250224	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1198	8	2	0.67	129670251	108754	92.14	1187	1202	1180	1547	833	1190	1192.33	1.92	40685	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	993	20.66	0.44	12	0.13	58.00	2697.00	2185	20240726	-45.17	1016	20241210	17.91	1377	-13.00	20250108	1166	2.74	20250218	2185	-45.17	20240726	1016	17.91	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
40	20250224	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1187	-3	5	-0.25	91218112	76533	64.84	1187	1202	1180	1547	833	1190	1191.88	1.92	25630	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	984	20.47	0.44	12	0.09	58.00	2697.00	2185	20240726	-45.68	1016	20241210	16.83	1377	-13.80	20250108	1166	1.80	20250218	2185	-45.68	20240726	1016	16.83	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
41	20250224	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1187	-3	5	-0.25	5281916	4452	3.77	1187	1187	1183	1547	833	1190	1186.41	1.92	-2655	1200	1195	1188	1183	1176	1197	1185	422	357	500	780	1	1	82874653	984	20.47	0.44	12	0.01	58.00	2697.00	2185	20240726	-45.68	1016	20241210	16.83	1377	-13.80	20250108	1166	1.80	20250218	2185	-45.68	20240726	1016	16.83	20241210	4.65	N	061250	500	421 억	1590904	N	N	N	N
42	20250221	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	1	2	0.08	140133050	118011	55.23	1182	1193	1181	1545	833	1189	1187.44	1.94	-15681	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	986	20.52	0.44	12	0.14	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1166	2.06	20250218	2185	-45.54	20240726	1016	17.13	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
43	20250221	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1186	-3	5	-0.25	132699028	111752	52.30	1182	1193	1181	1545	833	1189	1187.44	1.94	-16223	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	983	20.45	0.44	12	0.13	58.00	2697.00	2185	20240726	-45.72	1016	20241210	16.73	1377	-13.87	20250108	1166	1.72	20250218	2185	-45.72	20240726	1016	16.73	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
44	20250221	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	-1	5	-0.08	114717982	96602	45.21	1182	1193	1181	1545	833	1189	1187.53	1.94	-16770	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	985	20.48	0.44	12	0.12	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1166	1.89	20250218	2185	-45.63	20240726	1016	16.93	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
45	20250221	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	1	2	0.08	71083730	59845	28.01	1182	1193	1181	1545	833	1189	1187.80	1.94	-9385	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	986	20.52	0.44	12	0.07	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1166	2.06	20250218	2185	-45.54	20240726	1016	17.13	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
46	20250221	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1193	4	2	0.34	46540983	39176	18.33	1182	1193	1181	1545	833	1189	1188.00	1.94	-6409	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	989	20.57	0.44	12	0.05	58.00	2697.00	2185	20240726	-45.40	1016	20241210	17.42	1377	-13.36	20250108	1166	2.32	20250218	2185	-45.40	20240726	1016	17.42	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
47	20250221	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	-1	5	-0.08	29128182	24553	11.49	1182	1191	1181	1545	833	1189	1186.34	1.94	-1472	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	985	20.48	0.44	12	0.03	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1166	1.89	20250218	2185	-45.63	20240726	1016	16.93	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
48	20250221	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	0	3	0.00	23257483	19612	9.18	1182	1191	1181	1545	833	1189	1185.88	1.94	-1119	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	985	20.50	0.44	12	0.02	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1166	1.97	20250218	2185	-45.58	20240726	1016	17.03	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
49	20250221	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1187	-2	5	-0.17	10146290	8581	4.02	1182	1187	1181	1545	833	1189	1182.41	1.94	-258	1206	1197	1189	1180	1172	1202	1185	422	356	500	780	1	1	82874653	984	20.47	0.44	12	0.01	58.00	2697.00	2185	20240726	-45.68	1016	20241210	16.83	1377	-13.80	20250108	1166	1.80	20250218	2185	-45.68	20240726	1016	16.83	20241210	4.76	N	061250	500	421 억	1606867	N	N	N	N
50	20250220	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	7	2	0.59	250934290	210824	77.86	1182	1198	1181	1536	828	1182	1190.26	1.89	43285	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	985	20.50	0.44	12	0.25	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1166	1.97	20250218	2185	-45.58	20240726	1016	17.03	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
51	20250220	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1185	3	2	0.25	237729143	199701	73.76	1182	1198	1181	1536	828	1182	1190.43	1.89	45627	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	982	20.43	0.44	12	0.24	58.00	2697.00	2185	20240726	-45.77	1016	20241210	16.63	1377	-13.94	20250108	1166	1.63	20250218	2185	-45.77	20240726	1016	16.63	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
52	20250220	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	7	2	0.59	198887589	166920	61.65	1182	1198	1181	1536	828	1182	1191.51	1.89	46801	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	985	20.50	0.44	12	0.20	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1166	1.97	20250218	2185	-45.58	20240726	1016	17.03	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
53	20250220	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	12	2	1.02	176222210	147872	54.61	1182	1198	1181	1536	828	1182	1191.72	1.89	48947	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	990	20.59	0.44	12	0.18	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1166	2.40	20250218	2185	-45.35	20240726	1016	17.52	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
54	20250220	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1197	15	2	1.27	167187267	140318	51.82	1182	1197	1181	1536	828	1182	1191.49	1.89	47139	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	992	20.64	0.44	12	0.17	58.00	2697.00	2185	20240726	-45.22	1016	20241210	17.81	1377	-13.07	20250108	1166	2.66	20250218	2185	-45.22	20240726	1016	17.81	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
55	20250220	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	12	2	1.02	145125367	121868	45.01	1182	1197	1181	1536	828	1182	1190.84	1.89	40096	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	990	20.59	0.44	12	0.15	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1166	2.40	20250218	2185	-45.35	20240726	1016	17.52	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
56	20250220	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1192	10	2	0.85	109231033	91756	33.89	1182	1197	1181	1536	828	1182	1190.45	1.89	18523	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	988	20.55	0.44	12	0.11	58.00	2697.00	2185	20240726	-45.45	1016	20241210	17.32	1377	-13.44	20250108	1166	2.23	20250218	2185	-45.45	20240726	1016	17.32	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
57	20250220	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	6	2	0.51	20828539	17574	6.49	1182	1188	1181	1536	828	1182	1185.19	1.89	8366	1192	1187	1181	1176	1170	1189	1178	422	354	500	780	1	1	82874653	985	20.48	0.44	12	0.02	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1166	1.89	20250218	2185	-45.63	20240726	1016	16.93	20241210	4.69	N	061250	500	421 억	1564110	N	N	N	N
58	20250219	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	6	2	0.51	182006714	154295	43.02	1176	1186	1175	1528	824	1176	1179.60	1.83	50294	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	980	20.38	0.44	12	0.19	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1166	1.37	20250218	2185	-45.90	20240726	1016	16.34	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
59	20250219	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1179	3	2	0.26	171191269	145138	40.47	1176	1186	1175	1528	824	1176	1179.51	1.83	50763	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	977	20.33	0.44	12	0.18	58.00	2697.00	2185	20240726	-46.04	1016	20241210	16.04	1377	-14.38	20250108	1166	1.11	20250218	2185	-46.04	20240726	1016	16.04	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
60	20250219	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1180	4	2	0.34	146879739	124525	34.72	1176	1186	1175	1528	824	1176	1179.52	1.83	40537	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	978	20.34	0.44	12	0.15	58.00	2697.00	2185	20240726	-46.00	1016	20241210	16.14	1377	-14.31	20250108	1166	1.20	20250218	2185	-46.00	20240726	1016	16.14	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
61	20250219	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1185	9	2	0.77	132407740	112284	31.31	1176	1185	1175	1528	824	1176	1179.22	1.83	41794	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	982	20.43	0.44	12	0.14	58.00	2697.00	2185	20240726	-45.77	1016	20241210	16.63	1377	-13.94	20250108	1166	1.63	20250218	2185	-45.77	20240726	1016	16.63	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
62	20250219	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1181	5	2	0.43	120901629	102556	28.59	1176	1184	1175	1528	824	1176	1178.88	1.83	41080	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	979	20.36	0.44	12	0.12	58.00	2697.00	2185	20240726	-45.95	1016	20241210	16.24	1377	-14.23	20250108	1166	1.29	20250218	2185	-45.95	20240726	1016	16.24	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
63	20250219	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	7	2	0.60	106769807	90579	25.25	1176	1184	1175	1528	824	1176	1178.75	1.83	35434	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	980	20.40	0.44	12	0.11	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1166	1.46	20250218	2185	-45.86	20240726	1016	16.44	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
64	20250219	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1177	1	2	0.09	57417607	48797	13.61	1176	1183	1175	1528	824	1176	1176.66	1.83	14974	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	975	20.29	0.44	12	0.06	58.00	2697.00	2185	20240726	-46.13	1016	20241210	15.85	1377	-14.52	20250108	1166	0.94	20250218	2185	-46.13	20240726	1016	15.85	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
65	20250219	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1180	4	2	0.34	24715483	21010	5.86	1176	1183	1175	1528	824	1176	1176.37	1.83	6638	1192	1184	1175	1167	1158	1179	1162	422	352	500	770	1	1	82874653	978	20.34	0.44	12	0.03	58.00	2697.00	2185	20240726	-46.00	1016	20241210	16.14	1377	-14.31	20250108	1166	1.20	20250218	2185	-46.00	20240726	1016	16.14	20241210	4.65	N	061250	500	421 억	1513816	N	N	N	N
66	20250218	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1176	-4	5	-0.34	267679486	228567	86.44	1180	1183	1166	1534	826	1180	1171.12	1.93	-81945	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	975	20.28	0.44	12	0.28	58.00	2697.00	2185	20240726	-46.18	1016	20241210	15.75	1377	-14.60	20250108	1166	0.86	20250218	2185	-46.18	20240726	1016	15.75	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
67	20250218	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1169	-11	5	-0.93	257019560	219493	83.01	1180	1183	1166	1534	826	1180	1170.97	1.93	-81029	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	969	20.16	0.43	12	0.26	58.00	2697.00	2185	20240726	-46.50	1016	20241210	15.06	1377	-15.11	20250108	1166	0.26	20250218	2185	-46.50	20240726	1016	15.06	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
68	20250218	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1170	-10	5	-0.85	236654930	202097	76.43	1180	1183	1166	1534	826	1180	1171.00	1.93	-81555	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	970	20.17	0.43	12	0.24	58.00	2697.00	2185	20240726	-46.45	1016	20241210	15.16	1377	-15.03	20250108	1166	0.34	20250218	2185	-46.45	20240726	1016	15.16	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
69	20250218	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1174	-6	5	-0.51	203894513	174152	65.86	1180	1183	1166	1534	826	1180	1170.78	1.93	-80026	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	973	20.24	0.44	12	0.21	58.00	2697.00	2185	20240726	-46.27	1016	20241210	15.55	1377	-14.74	20250108	1166	0.69	20250218	2185	-46.27	20240726	1016	15.55	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
70	20250218	120600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1175	-5	5	-0.42	202268529	172767	65.34	1180	1183	1166	1534	826	1180	1170.76	1.93	-79247	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	974	20.26	0.44	12	0.21	58.00	2697.00	2185	20240726	-46.22	1016	20241210	15.65	1377	-14.67	20250108	1166	0.77	20250218	2185	-46.22	20240726	1016	15.65	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
71	20250218	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1170	-10	5	-0.85	177099807	151277	57.21	1180	1183	1166	1534	826	1180	1170.70	1.93	-75651	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	970	20.17	0.43	12	0.18	58.00	2697.00	2185	20240726	-46.45	1016	20241210	15.16	1377	-15.03	20250108	1166	0.34	20250218	2185	-46.45	20240726	1016	15.16	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
72	20250218	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1174	-6	5	-0.51	136358299	116495	44.06	1180	1183	1166	1534	826	1180	1170.51	1.93	-57984	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	973	20.24	0.44	12	0.14	58.00	2697.00	2185	20240726	-46.27	1016	20241210	15.55	1377	-14.74	20250108	1166	0.69	20250218	2185	-46.27	20240726	1016	15.55	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
73	20250218	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1177	-3	5	-0.25	7670019	6513	2.46	1180	1181	1176	1534	826	1180	1177.65	1.93	-1270	1195	1187	1178	1170	1161	1191	1174	422	354	500	770	1	1	82874653	975	20.29	0.44	12	0.01	58.00	2697.00	2185	20240726	-46.13	1016	20241210	15.85	1377	-14.52	20250108	1169	0.68	20250210	2185	-46.13	20240726	1016	15.85	20241210	4.66	N	061250	500	421 억	1595762	N	N	N	N
74	20250217	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1180	-3	5	-0.25	309174755	263055	161.88	1174	1186	1169	1537	829	1183	1175.32	1.88	41153	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	978	20.34	0.44	12	0.32	58.00	2697.00	2185	20240726	-46.00	1016	20241210	16.14	1377	-14.31	20250108	1169	0.94	20250217	2185	-46.00	20240726	1016	16.14	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
75	20250217	150558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1179	-4	5	-0.34	292588537	248987	153.22	1174	1186	1169	1537	829	1183	1175.12	1.88	41358	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	977	20.33	0.44	12	0.30	58.00	2697.00	2185	20240726	-46.04	1016	20241210	16.04	1377	-14.38	20250108	1169	0.86	20250217	2185	-46.04	20240726	1016	16.04	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
76	20250217	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1176	-7	5	-0.59	269912275	229720	141.37	1174	1186	1169	1537	829	1183	1174.96	1.88	43965	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	975	20.28	0.44	12	0.28	58.00	2697.00	2185	20240726	-46.18	1016	20241210	15.75	1377	-14.60	20250108	1169	0.60	20250217	2185	-46.18	20240726	1016	15.75	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
77	20250217	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1178	-5	5	-0.42	244316773	207990	127.99	1174	1186	1169	1537	829	1183	1174.66	1.88	51518	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	976	20.31	0.44	12	0.25	58.00	2697.00	2185	20240726	-46.09	1016	20241210	15.94	1377	-14.45	20250108	1169	0.77	20250217	2185	-46.09	20240726	1016	15.94	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
78	20250217	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1179	-4	5	-0.34	230757234	196488	120.91	1174	1186	1169	1537	829	1183	1174.41	1.88	55893	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	977	20.33	0.44	12	0.24	58.00	2697.00	2185	20240726	-46.04	1016	20241210	16.04	1377	-14.38	20250108	1169	0.86	20250217	2185	-46.04	20240726	1016	16.04	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
79	20250217	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1180	-3	5	-0.25	194008725	165304	101.72	1174	1186	1169	1537	829	1183	1173.65	1.88	64069	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	978	20.34	0.44	12	0.20	58.00	2697.00	2185	20240726	-46.00	1016	20241210	16.14	1377	-14.31	20250108	1169	0.94	20250217	2185	-46.00	20240726	1016	16.14	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
80	20250217	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1178	-5	5	-0.42	164809975	140508	86.47	1174	1186	1169	1537	829	1183	1172.96	1.88	51254	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	976	20.31	0.44	12	0.17	58.00	2697.00	2185	20240726	-46.09	1016	20241210	15.94	1377	-14.45	20250108	1169	0.77	20250217	2185	-46.09	20240726	1016	15.94	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
81	20250217	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1184	1	2	0.08	14862115	12636	7.78	1174	1184	1174	1537	829	1183	1176.17	1.88	3923	1209	1196	1185	1172	1161	1202	1178	422	354	500	780	1	1	82874653	981	20.41	0.44	12	0.02	58.00	2697.00	2185	20240726	-45.81	1016	20241210	16.54	1377	-14.02	20250108	1169	1.28	20250210	2185	-45.81	20240726	1016	16.54	20241210	4.65	N	061250	500	421 억	1554610	N	N	N	N
82	20250214	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	1	2	0.08	191862438	162499	205.98	1181	1198	1174	1536	828	1182	1180.57	1.88	-7528	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	980	20.40	0.44	12	0.20	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1169	1.20	20250210	2185	-45.86	20240726	1016	16.44	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
83	20250214	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	1	2	0.08	175138020	148358	188.05	1181	1198	1174	1536	828	1182	1180.51	1.88	-7560	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	980	20.40	0.44	12	0.18	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1169	1.20	20250210	2185	-45.86	20240726	1016	16.44	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
84	20250214	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	1	2	0.08	138926777	117725	149.22	1181	1198	1174	1536	828	1182	1180.10	1.88	-16716	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	980	20.40	0.44	12	0.14	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1169	1.20	20250210	2185	-45.86	20240726	1016	16.44	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
85	20250214	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1185	3	2	0.25	81700431	69193	87.71	1181	1198	1174	1536	828	1182	1180.76	1.88	-14488	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	982	20.43	0.44	12	0.08	58.00	2697.00	2185	20240726	-45.77	1016	20241210	16.63	1377	-13.94	20250108	1169	1.37	20250210	2185	-45.77	20240726	1016	16.63	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
86	20250214	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1180	-2	5	-0.17	77242034	65420	82.92	1181	1198	1174	1536	828	1182	1180.71	1.88	-14485	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	978	20.34	0.44	12	0.08	58.00	2697.00	2185	20240726	-46.00	1016	20241210	16.14	1377	-14.31	20250108	1169	0.94	20250210	2185	-46.00	20240726	1016	16.14	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
87	20250214	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1186	4	2	0.34	67744771	57366	72.72	1181	1198	1174	1536	828	1182	1180.92	1.88	-10413	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	983	20.45	0.44	12	0.07	58.00	2697.00	2185	20240726	-45.72	1016	20241210	16.73	1377	-13.87	20250108	1169	1.45	20250210	2185	-45.72	20240726	1016	16.73	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
88	20250214	100554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1177	-5	5	-0.42	53106491	45007	57.05	1181	1198	1174	1536	828	1182	1179.96	1.88	-5169	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	975	20.29	0.44	12	0.05	58.00	2697.00	2185	20240726	-46.13	1016	20241210	15.85	1377	-14.52	20250108	1169	0.68	20250210	2185	-46.13	20240726	1016	15.85	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
89	20250214	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1197	15	2	1.27	12479883	10498	13.31	1181	1198	1181	1536	828	1182	1188.79	1.88	246	1192	1186	1181	1175	1170	1184	1173	422	354	500	780	1	1	82874653	992	20.64	0.44	12	0.01	58.00	2697.00	2185	20240726	-45.22	1016	20241210	17.81	1377	-13.07	20250108	1169	2.40	20250210	2185	-45.22	20240726	1016	17.81	20241210	4.63	N	061250	500	421 억	1562138	N	N	N	N
90	20250213	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-2	5	-0.17	92576049	78578	91.77	1184	1187	1176	1539	829	1184	1178.12	1.90	-15287	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	980	20.38	0.44	12	0.09	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
91	20250213	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1181	-3	5	-0.25	86521646	73442	85.77	1184	1187	1176	1539	829	1184	1178.09	1.90	-13504	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	979	20.36	0.44	12	0.09	58.00	2697.00	2185	20240726	-45.95	1016	20241210	16.24	1377	-14.23	20250108	1169	1.03	20250210	2185	-45.95	20240726	1016	16.24	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
92	20250213	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	-1	5	-0.08	76519870	64941	75.84	1184	1187	1176	1539	829	1184	1178.30	1.90	-12914	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	980	20.40	0.44	12	0.08	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1169	1.20	20250210	2185	-45.86	20240726	1016	16.44	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
93	20250213	130549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-2	5	-0.17	66646521	56567	66.06	1184	1187	1176	1539	829	1184	1178.19	1.90	-12277	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	980	20.38	0.44	12	0.07	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
94	20250213	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-2	5	-0.17	66100987	56105	65.52	1184	1187	1176	1539	829	1184	1178.17	1.90	-12298	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	980	20.38	0.44	12	0.07	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
95	20250213	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1181	-3	5	-0.25	60215069	51115	59.69	1184	1187	1176	1539	829	1184	1178.03	1.90	-13851	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	979	20.36	0.44	12	0.06	58.00	2697.00	2185	20240726	-45.95	1016	20241210	16.24	1377	-14.23	20250108	1169	1.03	20250210	2185	-45.95	20240726	1016	16.24	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
96	20250213	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-2	5	-0.17	30224987	25644	29.95	1184	1187	1176	1539	829	1184	1178.64	1.90	-11411	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	980	20.38	0.44	12	0.03	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
97	20250213	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	-1	5	-0.08	703198	594	0.69	1184	1184	1183	1539	829	1184	1183.84	1.90	-594	1196	1190	1185	1179	1174	1187	1176	422	355	500	780	1	1	82874653	980	20.40	0.44	12	0.00	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1169	1.20	20250210	2185	-45.86	20240726	1016	16.44	20241210	4.63	N	061250	500	421 억	1577425	N	N	N	N
98	20250212	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1184	-10	5	-0.84	101201532	85616	50.90	1187	1191	1180	1552	836	1194	1182.04	1.94	-30430	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	981	20.41	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.81	1016	20241210	16.54	1377	-14.02	20250108	1169	1.28	20250210	2185	-45.81	20240726	1016	16.54	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
99	20250212	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-12	5	-1.01	99036447	83786	49.82	1187	1191	1180	1552	836	1194	1182.02	1.94	-29363	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	980	20.38	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
100	20250212	140546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1181	-13	5	-1.09	76616380	64802	38.53	1187	1191	1180	1552	836	1194	1182.32	1.94	-22433	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	979	20.36	0.44	12	0.08	58.00	2697.00	2185	20240726	-45.95	1016	20241210	16.24	1377	-14.23	20250108	1169	1.03	20250210	2185	-45.95	20240726	1016	16.24	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
101	20250212	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1185	-9	5	-0.75	52750785	44583	26.51	1187	1191	1181	1552	836	1194	1183.20	1.94	-22226	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	982	20.43	0.44	12	0.05	58.00	2697.00	2185	20240726	-45.77	1016	20241210	16.63	1377	-13.94	20250108	1169	1.37	20250210	2185	-45.77	20240726	1016	16.63	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
102	20250212	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-12	5	-1.01	42790177	36152	21.49	1187	1191	1181	1552	836	1194	1183.62	1.94	-15223	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	980	20.38	0.44	12	0.04	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
103	20250212	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1186	-8	5	-0.67	36342795	30699	18.25	1187	1191	1181	1552	836	1194	1183.84	1.94	-13021	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	983	20.45	0.44	12	0.04	58.00	2697.00	2185	20240726	-45.72	1016	20241210	16.73	1377	-13.87	20250108	1169	1.45	20250210	2185	-45.72	20240726	1016	16.73	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
104	20250212	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1181	-13	5	-1.09	28651196	24200	14.39	1187	1191	1181	1552	836	1194	1183.93	1.94	-9683	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	979	20.36	0.44	12	0.03	58.00	2697.00	2185	20240726	-45.95	1016	20241210	16.24	1377	-14.23	20250108	1169	1.03	20250210	2185	-45.95	20240726	1016	16.24	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
105	20250212	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1191	-3	5	-0.25	2892481	2433	1.45	1187	1191	1187	1552	836	1194	1188.85	1.94	-30	1295	1244	1217	1166	1139	1270	1192	422	358	500	780	1	1	82874653	987	20.53	0.44	12	0.00	58.00	2697.00	2185	20240726	-45.49	1016	20241210	17.22	1377	-13.51	20250108	1169	1.88	20250210	2185	-45.49	20240726	1016	17.22	20241210	4.62	N	061250	500	421 억	1607238	N	N	N	N
106	20250211	160547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	4	2	0.34	201561819	167491	143.06	1190	1268	1190	1547	833	1190	1203.42	1.99	-37307	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	990	20.59	0.44	12	0.20	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1169	2.14	20250210	2185	-45.35	20240726	1016	17.52	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
107	20250211	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	0	3	0.00	194595029	161644	138.07	1190	1268	1190	1547	833	1190	1203.85	1.99	-35544	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	986	20.52	0.44	12	0.20	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1169	1.80	20250210	2185	-45.54	20240726	1016	17.13	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
108	20250211	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1191	1	2	0.08	157427206	130434	111.41	1190	1268	1190	1547	833	1190	1206.95	1.99	-30385	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	987	20.53	0.44	12	0.16	58.00	2697.00	2185	20240726	-45.49	1016	20241210	17.22	1377	-13.51	20250108	1169	1.88	20250210	2185	-45.49	20240726	1016	17.22	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
109	20250211	130545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1195	5	2	0.42	133204724	110103	94.04	1190	1268	1190	1547	833	1190	1209.82	1.99	-17886	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	990	20.60	0.44	12	0.13	58.00	2697.00	2185	20240726	-45.31	1016	20241210	17.62	1377	-13.22	20250108	1169	2.22	20250210	2185	-45.31	20240726	1016	17.62	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
110	20250211	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1193	3	2	0.25	117079486	96577	82.49	1190	1268	1190	1547	833	1190	1212.29	1.99	-10348	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	989	20.57	0.44	12	0.12	58.00	2697.00	2185	20240726	-45.40	1016	20241210	17.42	1377	-13.36	20250108	1169	2.05	20250210	2185	-45.40	20240726	1016	17.42	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
111	20250211	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	4	2	0.34	105427398	86805	74.14	1190	1268	1190	1547	833	1190	1214.53	1.99	-5800	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	990	20.59	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1169	2.14	20250210	2185	-45.35	20240726	1016	17.52	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
112	20250211	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	4	2	0.34	96532290	79343	67.77	1190	1268	1190	1547	833	1190	1216.65	1.99	-788	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	990	20.59	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1169	2.14	20250210	2185	-45.35	20240726	1016	17.52	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
113	20250211	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1195	5	2	0.42	2664527	2237	1.91	1190	1195	1190	1547	833	1190	1191.12	1.99	130	1209	1199	1184	1174	1159	1204	1179	422	357	500	780	1	1	82874653	990	20.60	0.44	12	0.00	58.00	2697.00	2185	20240726	-45.31	1016	20241210	17.62	1377	-13.22	20250108	1169	2.22	20250210	2185	-45.31	20240726	1016	17.62	20241210	4.58	N	061250	500	421 억	1645160	N	N	N	N
114	20250210	160543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	0	3	0.00	138259529	116958	58.06	1189	1194	1169	1547	833	1190	1182.13	1.95	27626	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	986	20.52	0.44	12	0.14	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1169	1.80	20250210	2185	-45.54	20240726	1016	17.13	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
115	20250210	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	-1	5	-0.08	127966365	108303	53.76	1189	1194	1169	1547	833	1190	1181.56	1.95	26396	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	985	20.50	0.44	12	0.13	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1169	1.71	20250210	2185	-45.58	20240726	1016	17.03	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
116	20250210	140542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1191	1	2	0.08	119741376	101363	50.31	1189	1194	1169	1547	833	1190	1181.31	1.95	22360	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	987	20.53	0.44	12	0.12	58.00	2697.00	2185	20240726	-45.49	1016	20241210	17.22	1377	-13.51	20250108	1169	1.88	20250210	2185	-45.49	20240726	1016	17.22	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
117	20250210	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1192	2	2	0.17	94214493	79712	39.57	1189	1194	1169	1547	833	1190	1181.94	1.95	21573	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	988	20.55	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.45	1016	20241210	17.32	1377	-13.44	20250108	1169	1.97	20250210	2185	-45.45	20240726	1016	17.32	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
118	20250210	120541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	4	2	0.34	77999675	66051	32.79	1189	1194	1169	1547	833	1190	1180.90	1.95	17903	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	990	20.59	0.44	12	0.08	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1169	2.14	20250210	2185	-45.35	20240726	1016	17.52	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
119	20250210	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1188	-2	5	-0.17	49731844	42210	20.95	1189	1189	1169	1547	833	1190	1178.20	1.95	-2829	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	985	20.48	0.44	12	0.05	58.00	2697.00	2185	20240726	-45.63	1016	20241210	16.93	1377	-13.73	20250108	1169	1.63	20250210	2185	-45.63	20240726	1016	16.93	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
120	20250210	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-8	5	-0.67	30150242	25675	12.74	1189	1189	1169	1547	833	1190	1174.30	1.95	-11260	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	980	20.38	0.44	12	0.03	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1169	1.11	20250210	2185	-45.90	20240726	1016	16.34	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
121	20250210	090537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1172	-18	5	-1.51	15468147	13165	6.53	1189	1189	1169	1547	833	1190	1174.94	1.95	-12225	1221	1205	1192	1176	1163	1199	1170	422	357	500	780	1	1	82874653	971	20.21	0.43	12	0.02	58.00	2697.00	2185	20240726	-46.36	1016	20241210	15.35	1377	-14.89	20250108	1169	0.26	20250210	2185	-46.36	20240726	1016	15.35	20241210	4.53	N	061250	500	421 억	1617502	N	N	N	N
122	20250207	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1190	-18	5	-1.49	238529425	201446	159.07	1208	1208	1179	1570	846	1208	1184.09	2.11	-130536	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	986	20.52	0.44	12	0.24	58.00	2697.00	2185	20240726	-45.54	1016	20241210	17.13	1377	-13.58	20250108	1175	1.28	20250203	2185	-45.54	20240726	1016	17.13	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
123	20250207	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1183	-25	5	-2.07	222976070	188349	148.73	1208	1208	1179	1570	846	1208	1183.85	2.11	-124940	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	980	20.40	0.44	12	0.23	58.00	2697.00	2185	20240726	-45.86	1016	20241210	16.44	1377	-14.09	20250108	1175	0.68	20250203	2185	-45.86	20240726	1016	16.44	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
124	20250207	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1182	-26	5	-2.15	193326210	163242	128.90	1208	1208	1179	1570	846	1208	1184.29	2.11	-114776	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	980	20.38	0.44	12	0.20	58.00	2697.00	2185	20240726	-45.90	1016	20241210	16.34	1377	-14.16	20250108	1175	0.60	20250203	2185	-45.90	20240726	1016	16.34	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
125	20250207	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1180	-28	5	-2.32	180669322	152531	120.45	1208	1208	1179	1570	846	1208	1184.48	2.11	-108199	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	978	20.34	0.44	12	0.18	58.00	2697.00	2185	20240726	-46.00	1016	20241210	16.14	1377	-14.31	20250108	1175	0.43	20250203	2185	-46.00	20240726	1016	16.14	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
126	20250207	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1189	-19	5	-1.57	112268959	94602	74.70	1208	1208	1181	1570	846	1208	1186.75	2.11	-75133	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	985	20.50	0.44	12	0.11	58.00	2697.00	2185	20240726	-45.58	1016	20241210	17.03	1377	-13.65	20250108	1175	1.19	20250203	2185	-45.58	20240726	1016	17.03	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
127	20250207	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1184	-24	5	-1.99	96508060	81297	64.20	1208	1208	1181	1570	846	1208	1187.10	2.11	-68730	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	981	20.41	0.44	12	0.10	58.00	2697.00	2185	20240726	-45.81	1016	20241210	16.54	1377	-14.02	20250108	1175	0.77	20250203	2185	-45.81	20240726	1016	16.54	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
128	20250207	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1186	-22	5	-1.82	50253626	42223	33.34	1208	1208	1184	1570	846	1208	1190.20	2.11	-37349	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	983	20.45	0.44	12	0.05	58.00	2697.00	2185	20240726	-45.72	1016	20241210	16.73	1377	-13.87	20250108	1175	0.94	20250203	2185	-45.72	20240726	1016	16.73	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
129	20250207	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1187	-21	5	-1.74	7949245	6637	5.24	1208	1208	1187	1570	846	1208	1197.72	2.11	-6635	1226	1217	1206	1197	1186	1221	1201	422	362	500	790	1	1	82874653	984	20.47	0.44	12	0.01	58.00	2697.00	2185	20240726	-45.68	1016	20241210	16.83	1377	-13.80	20250108	1175	1.02	20250203	2185	-45.68	20240726	1016	16.83	20241210	4.53	N	061250	500	421 억	1747809	N	N	N	N
130	20250206	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1208	14	2	1.17	152244070	126635	124.78	1201	1215	1195	1552	836	1194	1202.23	2.11	-620	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	1001	20.83	0.45	12	0.15	58.00	2697.00	2185	20240726	-44.71	1016	20241210	18.90	1377	-12.27	20250108	1175	2.81	20250203	2185	-44.71	20240726	1016	18.90	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
131	20250206	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1198	4	2	0.34	143278115	119208	117.46	1201	1215	1195	1552	836	1194	1201.92	2.11	1826	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	993	20.66	0.44	12	0.14	58.00	2697.00	2185	20240726	-45.17	1016	20241210	17.91	1377	-13.00	20250108	1175	1.96	20250203	2185	-45.17	20240726	1016	17.91	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
132	20250206	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1196	2	2	0.17	126444955	105152	103.61	1201	1215	1195	1552	836	1194	1202.50	2.11	5933	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	991	20.62	0.44	12	0.13	58.00	2697.00	2185	20240726	-45.26	1016	20241210	17.72	1377	-13.14	20250108	1175	1.79	20250203	2185	-45.26	20240726	1016	17.72	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
133	20250206	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1201	7	2	0.59	113379399	94234	92.85	1201	1215	1195	1552	836	1194	1203.17	2.11	9819	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	995	20.71	0.45	12	0.11	58.00	2697.00	2185	20240726	-45.03	1016	20241210	18.21	1377	-12.78	20250108	1175	2.21	20250203	2185	-45.03	20240726	1016	18.21	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
134	20250206	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1202	8	2	0.67	107937762	89693	88.38	1201	1215	1195	1552	836	1194	1203.41	2.11	7788	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	996	20.72	0.45	12	0.11	58.00	2697.00	2185	20240726	-44.99	1016	20241210	18.31	1377	-12.71	20250108	1175	2.30	20250203	2185	-44.99	20240726	1016	18.31	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
135	20250206	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1202	8	2	0.67	67080125	55646	54.83	1201	1215	1200	1552	836	1194	1205.48	2.11	-979	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	996	20.72	0.45	12	0.07	58.00	2697.00	2185	20240726	-44.99	1016	20241210	18.31	1377	-12.71	20250108	1175	2.30	20250203	2185	-44.99	20240726	1016	18.31	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
136	20250206	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1209	15	2	1.26	35890367	29726	29.29	1201	1215	1200	1552	836	1194	1207.37	2.11	2954	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	1002	20.84	0.45	12	0.04	58.00	2697.00	2185	20240726	-44.67	1016	20241210	19.00	1377	-12.20	20250108	1175	2.89	20250203	2185	-44.67	20240726	1016	19.00	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
137	20250206	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1204	10	2	0.84	3026381	2521	2.48	1201	1204	1200	1552	836	1194	1200.47	2.11	166	1212	1202	1197	1187	1182	1200	1185	422	358	500	780	1	1	82874653	998	20.76	0.45	12	0.00	58.00	2697.00	2185	20240726	-44.90	1016	20241210	18.50	1377	-12.56	20250108	1175	2.47	20250203	2185	-44.90	20240726	1016	18.50	20241210	4.55	N	061250	500	421 억	1748429	N	N	N	N
138	20250205	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1194	-7	5	-0.58	121737222	101486	71.80	1201	1207	1192	1561	841	1201	1199.60	2.09	18905	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	990	20.59	0.44	12	0.12	58.00	2697.00	2185	20240726	-45.35	1016	20241210	17.52	1377	-13.29	20250108	1175	1.62	20250203	2185	-45.35	20240726	1016	17.52	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
139	20250205	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1205	4	2	0.33	77351320	64381	45.55	1201	1207	1192	1561	841	1201	1201.46	2.09	11928	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	999	20.78	0.45	12	0.08	58.00	2697.00	2185	20240726	-44.85	1016	20241210	18.60	1377	-12.49	20250108	1175	2.55	20250203	2185	-44.85	20240726	1016	18.60	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
140	20250205	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1207	6	2	0.50	46212860	38454	27.20	1201	1207	1192	1561	841	1201	1201.77	2.09	6611	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	1000	20.81	0.45	12	0.05	58.00	2697.00	2185	20240726	-44.76	1016	20241210	18.80	1377	-12.35	20250108	1175	2.72	20250203	2185	-44.76	20240726	1016	18.80	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
141	20250205	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1207	6	2	0.50	38276412	31857	22.54	1201	1207	1192	1561	841	1201	1201.51	2.09	3475	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	1000	20.81	0.45	12	0.04	58.00	2697.00	2185	20240726	-44.76	1016	20241210	18.80	1377	-12.35	20250108	1175	2.72	20250203	2185	-44.76	20240726	1016	18.80	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
142	20250205	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1205	4	2	0.33	21010188	17499	12.38	1201	1206	1192	1561	841	1201	1200.65	2.09	-4103	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	999	20.78	0.45	12	0.02	58.00	2697.00	2185	20240726	-44.85	1016	20241210	18.60	1377	-12.49	20250108	1175	2.55	20250203	2185	-44.85	20240726	1016	18.60	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
143	20250205	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1201	0	3	0.00	14441646	12040	8.52	1201	1206	1192	1561	841	1201	1199.47	2.09	-6869	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	995	20.71	0.45	12	0.01	58.00	2697.00	2185	20240726	-45.03	1016	20241210	18.21	1377	-12.78	20250108	1175	2.21	20250203	2185	-45.03	20240726	1016	18.21	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
144	20250205	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1198	-3	5	-0.25	8513901	7101	5.02	1201	1206	1192	1561	841	1201	1198.97	2.09	-2403	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	993	20.66	0.44	12	0.01	58.00	2697.00	2185	20240726	-45.17	1016	20241210	17.91	1377	-13.00	20250108	1175	1.96	20250203	2185	-45.17	20240726	1016	17.91	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
145	20250205	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1202	1	2	0.08	300485	250	0.18	1201	1206	1201	1561	841	1201	1201.94	2.09	-84	1240	1220	1205	1185	1170	1230	1195	422	360	500	790	1	1	82874653	996	20.72	0.45	12	0.00	58.00	2697.00	2185	20240726	-44.99	1016	20241210	18.31	1377	-12.71	20250108	1175	2.30	20250203	2185	-44.99	20240726	1016	18.31	20241210	4.56	N	061250	500	421 억	1729756	N	N	N	N
146	20250204	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1201	1	2	0.08	169509959	140524	62.56	1190	1225	1190	1560	840	1200	1206.27	2.01	59555	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	995	20.71	0.45	12	0.17	58.00	2697.00	2185	20240726	-45.03	1016	20241210	18.21	1377	-12.78	20250108	1175	2.21	20250203	2185	-45.03	20240726	1016	18.21	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
147	20250204	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1205	5	2	0.42	153770527	127415	56.72	1190	1225	1190	1560	840	1200	1206.85	2.01	61306	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	999	20.78	0.45	12	0.15	58.00	2697.00	2185	20240726	-44.85	1016	20241210	18.60	1377	-12.49	20250108	1175	2.55	20250203	2185	-44.85	20240726	1016	18.60	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
148	20250204	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1210	10	2	0.83	145179993	120270	53.54	1190	1225	1190	1560	840	1200	1207.12	2.01	59104	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	1003	20.86	0.45	12	0.15	58.00	2697.00	2185	20240726	-44.62	1016	20241210	19.09	1377	-12.13	20250108	1175	2.98	20250203	2185	-44.62	20240726	1016	19.09	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
149	20250204	130513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1212	12	2	1.00	101624869	84042	37.41	1190	1225	1190	1560	840	1200	1209.22	2.01	30987	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	1004	20.90	0.45	12	0.10	58.00	2697.00	2185	20240726	-44.53	1016	20241210	19.29	1377	-11.98	20250108	1175	3.15	20250203	2185	-44.53	20240726	1016	19.29	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
150	20250204	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1218	18	2	1.50	84446191	69834	31.09	1190	1225	1190	1560	840	1200	1209.24	2.01	34758	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	1009	21.00	0.45	12	0.08	58.00	2697.00	2185	20240726	-44.26	1016	20241210	19.88	1377	-11.55	20250108	1175	3.66	20250203	2185	-44.26	20240726	1016	19.88	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
151	20250204	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1215	15	2	1.25	50935349	42293	18.83	1190	1216	1190	1560	840	1200	1204.34	2.01	18933	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	1007	20.95	0.45	12	0.05	58.00	2697.00	2185	20240726	-44.39	1016	20241210	19.59	1377	-11.76	20250108	1175	3.40	20250203	2185	-44.39	20240726	1016	19.59	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
152	20250204	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1215	15	2	1.25	44736627	37180	16.55	1190	1216	1190	1560	840	1200	1203.24	2.01	18902	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	1007	20.95	0.45	12	0.04	58.00	2697.00	2185	20240726	-44.39	1016	20241210	19.59	1377	-11.76	20250108	1175	3.40	20250203	2185	-44.39	20240726	1016	19.59	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N
153	20250204	090511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1206	6	2	0.50	17340703	14560	6.48	1190	1207	1190	1560	840	1200	1190.98	2.01	1681	1248	1223	1199	1174	1150	1212	1163	422	360	500	790	1	1	82874653	999	20.79	0.45	12	0.02	58.00	2697.00	2185	20240726	-44.81	1016	20241210	18.70	1377	-12.42	20250108	1175	2.64	20250203	2185	-44.81	20240726	1016	18.70	20241210	4.56	N	061250	500	421 억	1667730	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History