KissMeData/298060/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	newHighLowPriceClassCode	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	161209	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1256	-17	5	-1.34	175701548	140582	112.34	1272	1272	1234	1654	892	1273	1249.80	3.71	-18232	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	257	-0.91	1.25	12	0.69	-1379.00	1001.00	4300	20240221	-70.79	1234	20250228	1.78	2370	-47.00	20250113	1234	1.78	20250228	3300	-61.94	20240307	1234	1.78	20250228	0.00	N	298060	500	102 억	759696	N	N	N	N
3	20250228	151214	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1256	-17	5	-1.34	175150164	140143	111.99	1272	1272	1234	1654	892	1273	1249.80	3.71	-18046	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	257	-0.91	1.25	12	0.68	-1379.00	1001.00	4300	20240221	-70.79	1234	20250228	1.78	2370	-47.00	20250113	1234	1.78	20250228	3300	-61.94	20240307	1234	1.78	20250228	0.00	N	298060	500	102 억	759696	N	N	N	N
4	20250228	141216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1259	-14	5	-1.10	169226952	135426	108.22	1272	1272	1234	1654	892	1273	1249.59	3.71	-21100	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	258	-0.91	1.26	12	0.66	-1379.00	1001.00	4300	20240221	-70.72	1234	20250228	2.03	2370	-46.88	20250113	1234	2.03	20250228	3300	-61.85	20240307	1234	2.03	20250228	0.00	N	298060	500	102 억	759696	N	N	N	N
5	20250228	131208	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1255	-18	5	-1.41	144454565	115816	92.55	1272	1272	1234	1654	892	1273	1247.28	3.71	-21987	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	257	-0.91	1.25	12	0.57	-1379.00	1001.00	4300	20240221	-70.81	1234	20250228	1.70	2370	-47.05	20250113	1234	1.70	20250228	3300	-61.97	20240307	1234	1.70	20250228	0.00	N	298060	500	102 억	759696	N	N	N	N
6	20250228	121203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1242	-31	5	-2.44	122192518	97985	78.30	1272	1272	1234	1654	892	1273	1247.05	3.71	-33224	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	254	-0.90	1.24	12	0.48	-1379.00	1001.00	4300	20240221	-71.12	1234	20250228	0.65	2370	-47.59	20250113	1234	0.65	20250228	3300	-62.36	20240307	1234	0.65	20250228	0.00	N	298060	500	102 억	759696	N	N	N	N
7	20250228	111207	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1235	-38	5	-2.99	113589600	91056	72.76	1272	1272	1234	1654	892	1273	1247.47	3.71	-29974	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	253	-0.90	1.23	12	0.44	-1379.00	1001.00	4300	20240221	-71.28	1234	20250228	0.08	2370	-47.89	20250113	1234	0.08	20250228	3300	-62.58	20240307	1234	0.08	20250228	0.00	N	298060	500	102 억	759696	N	N	N	N
8	20250228	101205	57	100.00	KOSDAQ		제약	N	N	N	N	N	1242	-31	5	-2.44	72555742	57976	46.33	1272	1272	1242	1654	892	1273	1251.48	3.71	-20487	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	254	-0.90	1.24	12	0.28	-1379.00	1001.00	4300	20240221	-71.12	1240	20250203	0.16	2370	-47.59	20250113	1240	0.16	20250203	3300	-62.36	20240307	1240	0.16	20250203	0.00	N	298060	500	102 억	759696	N	N	N	N
9	20250228	091209	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	-13	5	-1.02	17182970	13625	10.89	1272	1272	1255	1654	892	1273	1261.14	3.71	-3171	1345	1309	1284	1248	1223	1296	1235	102	381	500	840	1	1	20467248	258	-0.91	1.26	12	0.07	-1379.00	1001.00	4300	20240221	-70.70	1240	20250203	1.61	2370	-46.84	20250113	1240	1.61	20250203	3300	-61.82	20240307	1240	1.61	20250203	0.00	N	298060	500	102 억	759696	N	N	N	N
10	20250227	161156	57	100.00	KOSDAQ		제약	N	N	N	N	N	1273	-1	5	-0.08	159920358	125143	160.04	1274	1320	1259	1656	892	1274	1277.90	3.71	1173	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	261	-0.92	1.27	12	0.61	-1379.00	1001.00	4300	20240221	-70.40	1240	20250203	2.66	2370	-46.29	20250113	1240	2.66	20250203	3300	-61.42	20240307	1240	2.66	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
11	20250227	151157	57	100.00	KOSDAQ		제약	N	N	N	N	N	1265	-9	5	-0.71	156639234	122565	156.75	1274	1320	1259	1656	892	1274	1278.01	3.71	455	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	259	-0.92	1.26	12	0.60	-1379.00	1001.00	4300	20240221	-70.58	1240	20250203	2.02	2370	-46.62	20250113	1240	2.02	20250203	3300	-61.67	20240307	1240	2.02	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
12	20250227	141159	57	100.00	KOSDAQ		제약	N	N	N	N	N	1266	-8	5	-0.63	145807227	114016	145.81	1274	1320	1259	1656	892	1274	1278.83	3.71	-1877	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	259	-0.92	1.26	12	0.56	-1379.00	1001.00	4300	20240221	-70.56	1240	20250203	2.10	2370	-46.58	20250113	1240	2.10	20250203	3300	-61.64	20240307	1240	2.10	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
13	20250227	131157	57	100.00	KOSDAQ		제약	N	N	N	N	N	1265	-9	5	-0.71	129112777	100874	129.01	1274	1320	1259	1656	892	1274	1279.94	3.71	-3814	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	259	-0.92	1.26	12	0.49	-1379.00	1001.00	4300	20240221	-70.58	1240	20250203	2.02	2370	-46.62	20250113	1240	2.02	20250203	3300	-61.67	20240307	1240	2.02	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
14	20250227	121153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	-14	5	-1.10	109307866	85189	108.95	1274	1320	1260	1656	892	1274	1283.12	3.71	-5677	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	258	-0.91	1.26	12	0.42	-1379.00	1001.00	4300	20240221	-70.70	1240	20250203	1.61	2370	-46.84	20250113	1240	1.61	20250203	3300	-61.82	20240307	1240	1.61	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
15	20250227	111203	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	6	2	0.47	70752855	54859	70.16	1274	1320	1270	1656	892	1274	1289.72	3.71	3402	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	262	-0.93	1.28	12	0.27	-1379.00	1001.00	4300	20240221	-70.23	1240	20250203	3.23	2370	-45.99	20250113	1240	3.23	20250203	3300	-61.21	20240307	1240	3.23	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
16	20250227	101233	57	100.00	KOSDAQ		제약	N	N	N	N	N	1293	19	2	1.49	50032544	38715	49.51	1274	1320	1270	1656	892	1274	1292.33	3.71	9498	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	265	-0.94	1.29	12	0.19	-1379.00	1001.00	4300	20240221	-69.93	1240	20250203	4.27	2370	-45.44	20250113	1240	4.27	20250203	3300	-60.82	20240307	1240	4.27	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
17	20250227	091247	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	6	2	0.47	18555843	14363	18.37	1274	1320	1273	1656	892	1274	1291.92	3.71	3907	1300	1286	1273	1259	1246	1280	1253	102	382	500	840	1	1	20467248	262	-0.93	1.28	12	0.07	-1379.00	1001.00	4300	20240221	-70.23	1240	20250203	3.23	2370	-45.99	20250113	1240	3.23	20250203	3300	-61.21	20240307	1240	3.23	20250203	0.04	N	298060	500	102 억	758523	N	N	N	N
18	20250226	161155	57	100.00	KOSDAQ		제약	N	N	N	N	N	1274	-7	5	-0.55	99282491	78193	87.68	1281	1287	1260	1665	897	1281	1269.71	3.67	6730	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	261	-0.92	1.27	12	0.38	-1379.00	1001.00	4300	20240221	-70.37	1240	20250203	2.74	2370	-46.24	20250113	1240	2.74	20250203	3300	-61.39	20240307	1240	2.74	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
19	20250226	151201	57	100.00	KOSDAQ		제약	N	N	N	N	N	1284	3	2	0.23	88539854	69804	78.28	1281	1286	1260	1665	897	1281	1268.41	3.67	6006	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	263	-0.93	1.28	12	0.34	-1379.00	1001.00	4300	20240221	-70.14	1240	20250203	3.55	2370	-45.82	20250113	1240	3.55	20250203	3300	-61.09	20240307	1240	3.55	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
20	20250226	141159	57	100.00	KOSDAQ		제약	N	N	N	N	N	1283	2	2	0.16	82872792	65380	73.31	1281	1286	1260	1665	897	1281	1267.56	3.67	4902	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	263	-0.93	1.28	12	0.32	-1379.00	1001.00	4300	20240221	-70.16	1240	20250203	3.47	2370	-45.86	20250113	1240	3.47	20250203	3300	-61.12	20240307	1240	3.47	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
21	20250226	131156	57	100.00	KOSDAQ		제약	N	N	N	N	N	1273	-8	5	-0.62	62868453	49703	55.74	1281	1281	1260	1665	897	1281	1264.88	3.67	3274	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	261	-0.92	1.27	12	0.24	-1379.00	1001.00	4300	20240221	-70.40	1240	20250203	2.66	2370	-46.29	20250113	1240	2.66	20250203	3300	-61.42	20240307	1240	2.66	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
22	20250226	121156	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	-18	5	-1.41	33681622	26609	29.84	1281	1281	1260	1665	897	1281	1265.80	3.67	3790	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	259	-0.92	1.26	12	0.13	-1379.00	1001.00	4300	20240221	-70.63	1240	20250203	1.85	2370	-46.71	20250113	1240	1.85	20250203	3300	-61.73	20240307	1240	1.85	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
23	20250226	111155	57	100.00	KOSDAQ		제약	N	N	N	N	N	1270	-11	5	-0.86	23688918	18695	20.96	1281	1281	1260	1665	897	1281	1267.13	3.67	3461	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	260	-0.92	1.27	12	0.09	-1379.00	1001.00	4300	20240221	-70.47	1240	20250203	2.42	2370	-46.41	20250113	1240	2.42	20250203	3300	-61.52	20240307	1240	2.42	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
24	20250226	101153	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	-18	5	-1.41	17793110	14050	15.76	1281	1281	1260	1665	897	1281	1266.41	3.67	3173	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	259	-0.92	1.26	12	0.07	-1379.00	1001.00	4300	20240221	-70.63	1240	20250203	1.85	2370	-46.71	20250113	1240	1.85	20250203	3300	-61.73	20240307	1240	1.85	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
25	20250226	091203	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	-1	5	-0.08	909482	710	0.80	1281	1281	1277	1665	897	1281	1280.96	3.67	105	1309	1294	1275	1260	1241	1285	1251	102	384	500	840	1	1	20467248	262	-0.93	1.28	12	0.00	-1379.00	1001.00	4300	20240221	-70.23	1240	20250203	3.23	2370	-45.99	20250113	1240	3.23	20250203	3300	-61.21	20240307	1240	3.23	20250203	0.04	N	298060	500	102 억	751793	N	N	N	N
26	20250225	161147	57	100.00	KOSDAQ		제약	N	N	N	N	N	1281	-7	5	-0.54	113268778	89177	55.23	1287	1290	1256	1674	902	1288	1270.16	3.67	481	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	262	-0.93	1.28	12	0.44	-1379.00	1001.00	4300	20240221	-70.21	1240	20250203	3.31	2370	-45.95	20250113	1240	3.31	20250203	3300	-61.18	20240307	1240	3.31	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
27	20250225	151147	57	100.00	KOSDAQ		제약	N	N	N	N	N	1278	-10	5	-0.78	108170395	85189	52.76	1287	1290	1256	1674	902	1288	1269.77	3.67	-341	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	262	-0.93	1.28	12	0.42	-1379.00	1001.00	4300	20240221	-70.28	1240	20250203	3.06	2370	-46.08	20250113	1240	3.06	20250203	3300	-61.27	20240307	1240	3.06	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
28	20250225	141145	57	100.00	KOSDAQ		제약	N	N	N	N	N	1266	-22	5	-1.71	98754529	77724	48.14	1287	1290	1256	1674	902	1288	1270.58	3.67	-3126	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	259	-0.92	1.26	12	0.38	-1379.00	1001.00	4300	20240221	-70.56	1240	20250203	2.10	2370	-46.58	20250113	1240	2.10	20250203	3300	-61.64	20240307	1240	2.10	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
29	20250225	131151	57	100.00	KOSDAQ		제약	N	N	N	N	N	1269	-19	5	-1.48	72178504	56650	35.08	1287	1290	1264	1674	902	1288	1274.11	3.67	-2900	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	260	-0.92	1.27	12	0.28	-1379.00	1001.00	4300	20240221	-70.49	1240	20250203	2.34	2370	-46.46	20250113	1240	2.34	20250203	3300	-61.55	20240307	1240	2.34	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
30	20250225	121148	57	100.00	KOSDAQ		제약	N	N	N	N	N	1274	-14	5	-1.09	59554047	46690	28.92	1287	1290	1265	1674	902	1288	1275.52	3.67	-3605	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	261	-0.92	1.27	12	0.23	-1379.00	1001.00	4300	20240221	-70.37	1240	20250203	2.74	2370	-46.24	20250113	1240	2.74	20250203	3300	-61.39	20240307	1240	2.74	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
31	20250225	111146	57	100.00	KOSDAQ		제약	N	N	N	N	N	1286	-2	5	-0.16	40776469	31930	19.77	1287	1290	1265	1674	902	1288	1277.06	3.67	-3759	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	263	-0.93	1.28	12	0.16	-1379.00	1001.00	4300	20240221	-70.09	1240	20250203	3.71	2370	-45.74	20250113	1240	3.71	20250203	3300	-61.03	20240307	1240	3.71	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
32	20250225	101144	57	100.00	KOSDAQ		제약	N	N	N	N	N	1286	-2	5	-0.16	33354979	26158	16.20	1287	1287	1265	1674	902	1288	1275.13	3.67	-5342	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	263	-0.93	1.28	12	0.13	-1379.00	1001.00	4300	20240221	-70.09	1240	20250203	3.71	2370	-45.74	20250113	1240	3.71	20250203	3300	-61.03	20240307	1240	3.71	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
33	20250225	091151	57	100.00	KOSDAQ		제약	N	N	N	N	N	1268	-20	5	-1.55	15955314	12509	7.75	1287	1287	1265	1674	902	1288	1275.51	3.67	-5171	1436	1362	1316	1242	1196	1339	1219	102	386	500	850	1	1	20467248	260	-0.92	1.27	12	0.06	-1379.00	1001.00	4300	20240221	-70.51	1240	20250203	2.26	2370	-46.50	20250113	1240	2.26	20250203	3300	-61.58	20240307	1240	2.26	20250203	0.06	N	298060	500	102 억	751283	N	N	N	N
34	20250224	161137	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	-92	5	-6.67	211700176	161388	59.33	1390	1390	1270	1794	966	1380	1311.77	3.90	-46454	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	264	-0.93	1.29	12	0.79	-1379.00	1001.00	4300	20240221	-70.05	1240	20250203	3.87	2370	-45.65	20250113	1240	3.87	20250203	3300	-60.97	20240307	1240	3.87	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
35	20250224	151138	57	100.00	KOSDAQ		제약	N	N	N	N	N	1296	-84	5	-6.09	205294764	156420	57.50	1390	1390	1270	1794	966	1380	1312.46	3.90	-44647	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	265	-0.94	1.29	12	0.76	-1379.00	1001.00	4300	20240221	-69.86	1240	20250203	4.52	2370	-45.32	20250113	1240	4.52	20250203	3300	-60.73	20240307	1240	4.52	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
36	20250224	141135	57	100.00	KOSDAQ		제약	N	N	N	N	N	1292	-88	5	-6.38	195089842	148543	54.61	1390	1390	1270	1794	966	1380	1313.36	3.90	-39493	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	264	-0.94	1.29	12	0.73	-1379.00	1001.00	4300	20240221	-69.95	1240	20250203	4.19	2370	-45.49	20250113	1240	4.19	20250203	3300	-60.85	20240307	1240	4.19	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
37	20250224	131137	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	-90	5	-6.52	173904460	132072	48.55	1390	1390	1270	1794	966	1380	1316.74	3.90	-30769	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	264	-0.94	1.29	12	0.65	-1379.00	1001.00	4300	20240221	-70.00	1240	20250203	4.03	2370	-45.57	20250113	1240	4.03	20250203	3300	-60.91	20240307	1240	4.03	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
38	20250224	121134	57	100.00	KOSDAQ		제약	N	N	N	N	N	1296	-84	5	-6.09	157342893	119226	43.83	1390	1390	1270	1794	966	1380	1319.70	3.90	-23554	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	265	-0.94	1.29	12	0.58	-1379.00	1001.00	4300	20240221	-69.86	1240	20250203	4.52	2370	-45.32	20250113	1240	4.52	20250203	3300	-60.73	20240307	1240	4.52	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
39	20250224	111132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	-90	5	-6.52	149064639	112814	41.47	1390	1390	1270	1794	966	1380	1321.33	3.90	-21754	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	264	-0.94	1.29	12	0.55	-1379.00	1001.00	4300	20240221	-70.00	1240	20250203	4.03	2370	-45.57	20250113	1240	4.03	20250203	3300	-60.91	20240307	1240	4.03	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
40	20250224	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1295	-85	5	-6.16	123140367	92675	34.07	1390	1390	1270	1794	966	1380	1328.73	3.90	-19497	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	265	-0.94	1.29	12	0.45	-1379.00	1001.00	4300	20240221	-69.88	1240	20250203	4.44	2370	-45.36	20250113	1240	4.44	20250203	3300	-60.76	20240307	1240	4.44	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
41	20250224	091139	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	-30	5	-2.17	45177790	32831	12.07	1390	1390	1348	1794	966	1380	1376.07	3.90	-16224	1452	1416	1364	1328	1276	1434	1346	102	414	500	910	1	1	20467248	276	-0.98	1.35	12	0.16	-1379.00	1001.00	4300	20240221	-68.60	1240	20250203	8.87	2370	-43.04	20250113	1240	8.87	20250203	3300	-59.09	20240307	1240	8.87	20250203	0.07	N	298060	500	102 억	797737	N	N	N	N
42	20250221	161128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	67	2	5.10	369429727	271590	227.34	1313	1400	1312	1706	920	1313	1360.23	3.64	54034	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	282	-1.00	1.38	12	1.33	-1379.00	1001.00	4300	20240221	-67.91	1240	20250203	11.29	2370	-41.77	20250113	1240	11.29	20250203	4300	-67.91	20240221	1240	11.29	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
43	20250221	151132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	67	2	5.10	363923440	267601	224.01	1313	1400	1312	1706	920	1313	1359.95	3.64	53611	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	282	-1.00	1.38	12	1.31	-1379.00	1001.00	4300	20240221	-67.91	1240	20250203	11.29	2370	-41.77	20250113	1240	11.29	20250203	4300	-67.91	20240221	1240	11.29	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
44	20250221	141133	57	100.00	KOSDAQ		제약	N	N	N	N	N	1352	39	2	2.97	333696729	245583	205.57	1313	1400	1312	1706	920	1313	1358.79	3.64	54506	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	277	-0.98	1.35	12	1.20	-1379.00	1001.00	4300	20240221	-68.56	1240	20250203	9.03	2370	-42.95	20250113	1240	9.03	20250203	4300	-68.56	20240221	1240	9.03	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
45	20250221	131132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1345	32	2	2.44	316148214	232562	194.67	1313	1400	1312	1706	920	1313	1359.41	3.64	56366	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	275	-0.98	1.34	12	1.14	-1379.00	1001.00	4300	20240221	-68.72	1240	20250203	8.47	2370	-43.25	20250113	1240	8.47	20250203	4300	-68.72	20240221	1240	8.47	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
46	20250221	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	1348	35	2	2.67	296436804	217834	182.35	1313	1400	1312	1706	920	1313	1360.84	3.64	57015	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	276	-0.98	1.35	12	1.06	-1379.00	1001.00	4300	20240221	-68.65	1240	20250203	8.71	2370	-43.12	20250113	1240	8.71	20250203	4300	-68.65	20240221	1240	8.71	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
47	20250221	111128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1366	53	2	4.04	269227319	197708	165.50	1313	1400	1312	1706	920	1313	1361.74	3.64	55173	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	280	-0.99	1.36	12	0.97	-1379.00	1001.00	4300	20240221	-68.23	1240	20250203	10.16	2370	-42.36	20250113	1240	10.16	20250203	4300	-68.23	20240221	1240	10.16	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
48	20250221	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	68	2	5.18	224097346	164768	137.93	1313	1400	1312	1706	920	1313	1360.08	3.64	64733	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	283	-1.00	1.38	12	0.81	-1379.00	1001.00	4300	20240221	-67.88	1240	20250203	11.37	2370	-41.73	20250113	1240	11.37	20250203	4300	-67.88	20240221	1240	11.37	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
49	20250221	091133	57	100.00	KOSDAQ		제약	N	N	N	N	N	1327	14	2	1.07	11953551	9097	7.61	1313	1328	1312	1706	920	1313	1314.01	3.64	-363	1371	1342	1296	1267	1221	1356	1281	102	393	500	860	1	1	20467248	272	-0.96	1.33	12	0.04	-1379.00	1001.00	4300	20240221	-69.14	1240	20250203	7.02	2370	-44.01	20250113	1240	7.02	20250203	4300	-69.14	20240221	1240	7.02	20250203	0.07	N	298060	500	102 억	744147	N	N	N	N
50	20250220	161122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1313	23	2	1.78	154023242	119437	100.52	1290	1325	1250	1677	903	1290	1289.58	3.42	45039	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	269	-0.95	1.31	12	0.58	-1379.00	1001.00	4300	20240221	-69.47	1240	20250203	5.89	2370	-44.60	20250113	1240	5.89	20250203	4300	-69.47	20240221	1240	5.89	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
51	20250220	151128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1307	17	2	1.32	150005342	116377	97.94	1290	1325	1250	1677	903	1290	1288.96	3.42	44755	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	268	-0.95	1.31	12	0.57	-1379.00	1001.00	4300	20240221	-69.60	1240	20250203	5.40	2370	-44.85	20250113	1240	5.40	20250203	4300	-69.60	20240221	1240	5.40	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
52	20250220	141128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1294	4	2	0.31	109186979	85141	71.65	1290	1300	1250	1677	903	1290	1282.43	3.42	21314	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	265	-0.94	1.29	12	0.42	-1379.00	1001.00	4300	20240221	-69.91	1240	20250203	4.35	2370	-45.40	20250113	1240	4.35	20250203	4300	-69.91	20240221	1240	4.35	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
53	20250220	131124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1286	-4	5	-0.31	82020208	64115	53.96	1290	1300	1250	1677	903	1290	1279.27	3.42	4993	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	263	-0.93	1.28	12	0.31	-1379.00	1001.00	4300	20240221	-70.09	1240	20250203	3.71	2370	-45.74	20250113	1240	3.71	20250203	4300	-70.09	20240221	1240	3.71	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
54	20250220	121126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1286	-4	5	-0.31	78242889	61171	51.48	1290	1300	1250	1677	903	1290	1279.08	3.42	3767	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	263	-0.93	1.28	12	0.30	-1379.00	1001.00	4300	20240221	-70.09	1240	20250203	3.71	2370	-45.74	20250113	1240	3.71	20250203	4300	-70.09	20240221	1240	3.71	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
55	20250220	111125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	-2	5	-0.16	70972692	55505	46.71	1290	1300	1250	1677	903	1290	1278.67	3.42	2839	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	264	-0.93	1.29	12	0.27	-1379.00	1001.00	4300	20240221	-70.05	1240	20250203	3.87	2370	-45.65	20250113	1240	3.87	20250203	4300	-70.05	20240221	1240	3.87	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
56	20250220	101126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1289	-1	5	-0.08	50066187	39294	33.07	1290	1300	1250	1677	903	1290	1274.14	3.42	2190	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	264	-0.93	1.29	12	0.19	-1379.00	1001.00	4300	20240221	-70.02	1240	20250203	3.95	2370	-45.61	20250113	1240	3.95	20250203	4300	-70.02	20240221	1240	3.95	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
57	20250220	091129	57	100.00	KOSDAQ		제약	N	N	N	N	N	1270	-20	5	-1.55	29618142	23354	19.65	1290	1300	1250	1677	903	1290	1268.23	3.42	-5136	1328	1308	1291	1271	1254	1308	1271	102	387	500	850	1	1	20467248	260	-0.92	1.27	12	0.11	-1379.00	1001.00	4300	20240221	-70.47	1240	20250203	2.42	2370	-46.41	20250113	1240	2.42	20250203	4300	-70.47	20240221	1240	2.42	20250203	0.07	N	298060	500	102 억	699570	N	N	N	N
58	20250219	161121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	-12	5	-0.92	152698496	118735	85.15	1290	1311	1274	1692	912	1302	1286.04	3.63	-44648	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	264	-0.94	1.29	12	0.58	-1379.00	1001.00	4300	20240221	-70.00	1240	20250203	4.03	2370	-45.57	20250113	1240	4.03	20250203	4300	-70.00	20240221	1240	4.03	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
59	20250219	151125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	-22	5	-1.69	144851243	112639	80.78	1290	1311	1274	1692	912	1302	1285.98	3.63	-44887	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	262	-0.93	1.28	12	0.55	-1379.00	1001.00	4300	20240221	-70.23	1240	20250203	3.23	2370	-45.99	20250113	1240	3.23	20250203	4300	-70.23	20240221	1240	3.23	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
60	20250219	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1282	-20	5	-1.54	130125417	101119	72.52	1290	1311	1274	1692	912	1302	1286.85	3.63	-44278	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	262	-0.93	1.28	12	0.49	-1379.00	1001.00	4300	20240221	-70.19	1240	20250203	3.39	2370	-45.91	20250113	1240	3.39	20250203	4300	-70.19	20240221	1240	3.39	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
61	20250219	131121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	-12	5	-0.92	65907064	51026	36.59	1290	1311	1288	1692	912	1302	1291.64	3.63	-5962	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	264	-0.94	1.29	12	0.25	-1379.00	1001.00	4300	20240221	-70.00	1240	20250203	4.03	2370	-45.57	20250113	1240	4.03	20250203	4300	-70.00	20240221	1240	4.03	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
62	20250219	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1296	-6	5	-0.46	52469664	40601	29.12	1290	1311	1288	1692	912	1302	1292.32	3.63	-7210	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	265	-0.94	1.29	12	0.20	-1379.00	1001.00	4300	20240221	-69.86	1240	20250203	4.52	2370	-45.32	20250113	1240	4.52	20250203	4300	-69.86	20240221	1240	4.52	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
63	20250219	111122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1298	-4	5	-0.31	37769532	29216	20.95	1290	1311	1288	1692	912	1302	1292.77	3.63	-2822	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	266	-0.94	1.30	12	0.14	-1379.00	1001.00	4300	20240221	-69.81	1240	20250203	4.68	2370	-45.23	20250113	1240	4.68	20250203	4300	-69.81	20240221	1240	4.68	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
64	20250219	101122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1293	-9	5	-0.69	31605366	24449	17.53	1290	1311	1288	1692	912	1302	1292.71	3.63	-4401	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	265	-0.94	1.29	12	0.12	-1379.00	1001.00	4300	20240221	-69.93	1240	20250203	4.27	2370	-45.44	20250113	1240	4.27	20250203	4300	-69.93	20240221	1240	4.27	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
65	20250219	091123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1310	8	2	0.61	6635417	5135	3.68	1290	1311	1288	1692	912	1302	1292.19	3.63	-722	1331	1316	1294	1279	1257	1324	1287	102	390	500	850	1	1	20467248	268	-0.95	1.31	12	0.03	-1379.00	1001.00	4300	20240221	-69.53	1240	20250203	5.65	2370	-44.73	20250113	1240	5.65	20250203	4300	-69.53	20240221	1240	5.65	20250203	0.07	N	298060	500	102 억	742994	N	N	N	N
66	20250218	161117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1302	22	2	1.72	179508069	139419	90.56	1280	1309	1272	1664	896	1280	1287.54	3.30	66904	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.68	-1379.00	1001.00	4300	20240221	-69.72	1240	20250203	5.00	2370	-45.06	20250113	1240	5.00	20250203	4300	-69.72	20240221	1240	5.00	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
67	20250218	151119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1283	3	2	0.23	177143211	137602	89.38	1280	1309	1272	1664	896	1280	1287.36	3.30	67131	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	263	-0.93	1.28	12	0.67	-1379.00	1001.00	4300	20240221	-70.16	1240	20250203	3.47	2370	-45.86	20250113	1240	3.47	20250203	4300	-70.16	20240221	1240	3.47	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
68	20250218	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1298	18	2	1.41	149179613	115966	75.32	1280	1309	1272	1664	896	1280	1286.41	3.30	63553	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.57	-1379.00	1001.00	4300	20240221	-69.81	1240	20250203	4.68	2370	-45.23	20250113	1240	4.68	20250203	4300	-69.81	20240221	1240	4.68	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
69	20250218	131117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1299	19	2	1.48	139758399	108684	70.59	1280	1309	1272	1664	896	1280	1285.92	3.30	61642	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.53	-1379.00	1001.00	4300	20240221	-69.79	1240	20250203	4.76	2370	-45.19	20250113	1240	4.76	20250203	4300	-69.79	20240221	1240	4.76	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
70	20250218	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1302	22	2	1.72	137367239	106843	69.40	1280	1309	1272	1664	896	1280	1285.69	3.30	61267	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.52	-1379.00	1001.00	4300	20240221	-69.72	1240	20250203	5.00	2370	-45.06	20250113	1240	5.00	20250203	4300	-69.72	20240221	1240	5.00	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
71	20250218	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1300	20	2	1.56	127285688	99080	64.35	1280	1309	1272	1664	896	1280	1284.68	3.30	61398	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.48	-1379.00	1001.00	4300	20240221	-69.77	1240	20250203	4.84	2370	-45.15	20250113	1240	4.84	20250203	4300	-69.77	20240221	1240	4.84	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
72	20250218	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1299	19	2	1.48	122116377	95101	61.77	1280	1309	1272	1664	896	1280	1284.07	3.30	61791	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.46	-1379.00	1001.00	4300	20240221	-69.79	1240	20250203	4.76	2370	-45.19	20250113	1240	4.76	20250203	4300	-69.79	20240221	1240	4.76	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
73	20250218	091120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1299	19	2	1.48	2436146	1881	1.22	1280	1309	1280	1664	896	1280	1295.13	3.30	389	1379	1329	1300	1250	1221	1315	1236	102	384	500	840	1	1	20467248	266	-0.94	1.30	12	0.01	-1379.00	1001.00	4300	20240221	-69.79	1240	20250203	4.76	2370	-45.19	20250113	1240	4.76	20250203	4300	-69.79	20240221	1240	4.76	20250203	0.07	N	298060	500	102 억	675922	N	N	N	N
74	20250217	161117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	-38	5	-2.88	195567656	151681	72.31	1318	1350	1271	1713	923	1318	1289.43	3.24	14583	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	262	-0.93	1.28	12	0.74	-1379.00	1001.00	4300	20240221	-70.23	1240	20250203	3.23	2370	-45.99	20250113	1240	3.23	20250203	4300	-70.23	20240221	1240	3.23	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
75	20250217	151115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1282	-36	5	-2.73	176110765	136486	65.06	1318	1350	1271	1713	923	1318	1290.32	3.24	21492	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	262	-0.93	1.28	12	0.67	-1379.00	1001.00	4300	20240221	-70.19	1240	20250203	3.39	2370	-45.91	20250113	1240	3.39	20250203	4300	-70.19	20240221	1240	3.39	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
76	20250217	141113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1285	-33	5	-2.50	149847516	115996	55.30	1318	1350	1271	1713	923	1318	1291.83	3.24	21912	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	263	-0.93	1.28	12	0.57	-1379.00	1001.00	4300	20240221	-70.12	1240	20250203	3.63	2370	-45.78	20250113	1240	3.63	20250203	4300	-70.12	20240221	1240	3.63	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
77	20250217	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1294	-24	5	-1.82	143656887	111186	53.00	1318	1350	1271	1713	923	1318	1292.04	3.24	21770	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	265	-0.94	1.29	12	0.54	-1379.00	1001.00	4300	20240221	-69.91	1240	20250203	4.35	2370	-45.40	20250113	1240	4.35	20250203	4300	-69.91	20240221	1240	4.35	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
78	20250217	121118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1289	-29	5	-2.20	116566597	90112	42.96	1318	1350	1271	1713	923	1318	1293.57	3.24	19338	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	264	-0.93	1.29	12	0.44	-1379.00	1001.00	4300	20240221	-70.02	1240	20250203	3.95	2370	-45.61	20250113	1240	3.95	20250203	4300	-70.02	20240221	1240	3.95	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
79	20250217	111116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1286	-32	5	-2.43	83187842	64141	30.58	1318	1350	1271	1713	923	1318	1296.95	3.24	14040	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	263	-0.93	1.28	12	0.31	-1379.00	1001.00	4300	20240221	-70.09	1240	20250203	3.71	2370	-45.74	20250113	1240	3.71	20250203	4300	-70.09	20240221	1240	3.71	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
80	20250217	101113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1294	-24	5	-1.82	71709023	55176	26.30	1318	1350	1271	1713	923	1318	1299.64	3.24	14443	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	265	-0.94	1.29	12	0.27	-1379.00	1001.00	4300	20240221	-69.91	1240	20250203	4.35	2370	-45.40	20250113	1240	4.35	20250203	4300	-69.91	20240221	1240	4.35	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
81	20250217	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1320	2	2	0.15	3625385	2724	1.30	1318	1350	1318	1713	923	1318	1330.90	3.24	168	1512	1415	1353	1256	1194	1384	1225	102	395	500	860	1	1	20467248	270	-0.96	1.32	12	0.01	-1379.00	1001.00	4300	20240221	-69.30	1240	20250203	6.45	2370	-44.30	20250113	1240	6.45	20250203	4300	-69.30	20240221	1240	6.45	20250203	0.08	N	298060	500	102 억	662911	N	N	N	N
82	20250214	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1318	-52	5	-3.80	276265609	209361	225.33	1369	1450	1291	1781	959	1370	1319.57	3.38	-29068	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	270	-0.96	1.32	12	1.02	-1379.00	1001.00	4300	20240221	-69.35	1240	20250203	6.29	2370	-44.39	20250113	1240	6.29	20250203	4300	-69.35	20240221	1240	6.29	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
83	20250214	151107	57	100.00	KOSDAQ		제약	N	N	N	N	N	1334	-36	5	-2.63	272291495	206361	222.10	1369	1450	1291	1781	959	1370	1319.49	3.38	-28626	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	273	-0.97	1.33	12	1.01	-1379.00	1001.00	4300	20240221	-68.98	1240	20250203	7.58	2370	-43.71	20250113	1240	7.58	20250203	4300	-68.98	20240221	1240	7.58	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
84	20250214	141108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1310	-60	5	-4.38	240653135	182561	196.48	1369	1450	1291	1781	959	1370	1318.21	3.38	-26203	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	268	-0.95	1.31	12	0.89	-1379.00	1001.00	4300	20240221	-69.53	1240	20250203	5.65	2370	-44.73	20250113	1240	5.65	20250203	4300	-69.53	20240221	1240	5.65	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
85	20250214	131111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1309	-61	5	-4.45	195825669	148120	159.41	1369	1450	1300	1781	959	1370	1322.07	3.38	-13896	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	268	-0.95	1.31	12	0.72	-1379.00	1001.00	4300	20240221	-69.56	1240	20250203	5.56	2370	-44.77	20250113	1240	5.56	20250203	4300	-69.56	20240221	1240	5.56	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
86	20250214	121108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1328	-42	5	-3.07	104232244	77966	83.91	1369	1450	1306	1781	959	1370	1336.89	3.38	-1610	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	272	-0.96	1.33	12	0.38	-1379.00	1001.00	4300	20240221	-69.12	1240	20250203	7.10	2370	-43.97	20250113	1240	7.10	20250203	4300	-69.12	20240221	1240	7.10	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
87	20250214	111104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1313	-57	5	-4.16	94733367	70758	76.15	1369	1450	1306	1781	959	1370	1338.84	3.38	-2010	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	269	-0.95	1.31	12	0.35	-1379.00	1001.00	4300	20240221	-69.47	1240	20250203	5.89	2370	-44.60	20250113	1240	5.89	20250203	4300	-69.47	20240221	1240	5.89	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
88	20250214	101105	57	100.00	KOSDAQ		제약	N	N	N	N	N	1327	-43	5	-3.14	56661027	41818	45.01	1369	1450	1320	1781	959	1370	1354.94	3.38	-8498	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	272	-0.96	1.33	12	0.20	-1379.00	1001.00	4300	20240221	-69.14	1240	20250203	7.02	2370	-44.01	20250113	1240	7.02	20250203	4300	-69.14	20240221	1240	7.02	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
89	20250214	091110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1365	-5	5	-0.36	15656424	11409	12.28	1369	1450	1360	1781	959	1370	1372.29	3.38	-963	1430	1400	1380	1350	1330	1390	1340	102	411	500	900	1	1	20467248	279	-0.99	1.36	12	0.06	-1379.00	1001.00	4300	20240221	-68.26	1240	20250203	10.08	2370	-42.41	20250113	1240	10.08	20250203	4300	-68.26	20240221	1240	10.08	20250203	0.13	N	298060	500	102 억	691979	N	N	N	N
90	20250213	161059	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-40	5	-2.84	128096212	92815	50.13	1392	1410	1360	1833	987	1410	1380.12	3.49	-22807	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	280	-0.99	1.37	12	0.45	-1379.00	1001.00	4300	20240221	-68.14	1240	20250203	10.48	2370	-42.19	20250113	1240	10.48	20250203	4300	-68.14	20240221	1240	10.48	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
91	20250213	151100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-40	5	-2.84	118467438	85769	46.33	1392	1410	1364	1833	987	1410	1381.24	3.49	-19671	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	280	-0.99	1.37	12	0.42	-1379.00	1001.00	4300	20240221	-68.14	1240	20250203	10.48	2370	-42.19	20250113	1240	10.48	20250203	4300	-68.14	20240221	1240	10.48	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
92	20250213	141057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-40	5	-2.84	102749814	74312	40.14	1392	1410	1367	1833	987	1410	1382.68	3.49	-19264	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	280	-0.99	1.37	12	0.36	-1379.00	1001.00	4300	20240221	-68.14	1240	20250203	10.48	2370	-42.19	20250113	1240	10.48	20250203	4300	-68.14	20240221	1240	10.48	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
93	20250213	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	1397	-13	5	-0.92	62894877	45333	24.49	1392	1410	1370	1833	987	1410	1387.40	3.49	-12938	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	286	-1.01	1.40	12	0.22	-1379.00	1001.00	4300	20240221	-67.51	1240	20250203	12.66	2370	-41.05	20250113	1240	12.66	20250203	4300	-67.51	20240221	1240	12.66	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
94	20250213	121056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1397	-13	5	-0.92	61832619	44572	24.07	1392	1410	1370	1833	987	1410	1387.25	3.49	-12837	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	286	-1.01	1.40	12	0.22	-1379.00	1001.00	4300	20240221	-67.51	1240	20250203	12.66	2370	-41.05	20250113	1240	12.66	20250203	4300	-67.51	20240221	1240	12.66	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
95	20250213	111056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	-27	5	-1.91	58415032	42109	22.74	1392	1410	1370	1833	987	1410	1387.23	3.49	-11123	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	283	-1.00	1.38	12	0.21	-1379.00	1001.00	4300	20240221	-67.84	1240	20250203	11.53	2370	-41.65	20250113	1240	11.53	20250203	4300	-67.84	20240221	1240	11.53	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
96	20250213	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	-26	5	-1.84	50496050	36356	19.64	1392	1410	1370	1833	987	1410	1388.93	3.49	-10888	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	283	-1.00	1.38	12	0.18	-1379.00	1001.00	4300	20240221	-67.81	1240	20250203	11.61	2370	-41.60	20250113	1240	11.61	20250203	4300	-67.81	20240221	1240	11.61	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
97	20250213	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	-10	5	-0.71	17685345	12708	6.86	1392	1400	1388	1833	987	1410	1391.67	3.49	54	1538	1473	1419	1354	1300	1506	1387	102	423	500	930	1	1	20467248	287	-1.02	1.40	12	0.06	-1379.00	1001.00	4300	20240221	-67.44	1240	20250203	12.90	2370	-40.93	20250113	1240	12.90	20250203	4300	-67.44	20240221	1240	12.90	20250203	0.13	N	298060	500	102 억	714599	N	N	N	N
98	20250212	161050	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	30	2	2.17	262584572	184194	318.80	1368	1484	1365	1794	966	1380	1425.63	3.22	55858	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	289	-1.02	1.41	12	0.90	-1379.00	1001.00	4300	20240221	-67.21	1240	20250203	13.71	2370	-40.51	20250113	1240	13.71	20250203	4300	-67.21	20240221	1240	13.71	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
99	20250212	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	36	2	2.61	258715021	181452	314.05	1368	1484	1365	1794	966	1380	1425.80	3.22	56521	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	290	-1.03	1.41	12	0.89	-1379.00	1001.00	4300	20240221	-67.07	1240	20250203	14.19	2370	-40.25	20250113	1240	14.19	20250203	4300	-67.07	20240221	1240	14.19	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
100	20250212	141049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	41	2	2.97	248153727	173969	301.10	1368	1484	1365	1794	966	1380	1426.42	3.22	57888	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	291	-1.03	1.42	12	0.85	-1379.00	1001.00	4300	20240221	-66.95	1240	20250203	14.60	2370	-40.04	20250113	1240	14.60	20250203	4300	-66.95	20240221	1240	14.60	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
101	20250212	131052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1429	49	2	3.55	239155043	167636	290.14	1368	1484	1365	1794	966	1380	1426.63	3.22	60827	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	292	-1.04	1.43	12	0.82	-1379.00	1001.00	4300	20240221	-66.77	1240	20250203	15.24	2370	-39.70	20250113	1240	15.24	20250203	4300	-66.77	20240221	1240	15.24	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
102	20250212	121048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	31	2	2.25	233759314	163850	283.59	1368	1484	1365	1794	966	1380	1426.67	3.22	61237	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	289	-1.02	1.41	12	0.80	-1379.00	1001.00	4300	20240221	-67.19	1240	20250203	13.79	2370	-40.46	20250113	1240	13.79	20250203	4300	-67.19	20240221	1240	13.79	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
103	20250212	111047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	47	2	3.41	222867035	156208	270.36	1368	1484	1365	1794	966	1380	1426.73	3.22	59655	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	292	-1.03	1.43	12	0.76	-1379.00	1001.00	4300	20240221	-66.81	1240	20250203	15.08	2370	-39.79	20250113	1240	15.08	20250203	4300	-66.81	20240221	1240	15.08	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
104	20250212	101041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	40	2	2.90	155920387	109129	188.88	1368	1484	1365	1794	966	1380	1428.77	3.22	40703	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	291	-1.03	1.42	12	0.53	-1379.00	1001.00	4300	20240221	-66.98	1240	20250203	14.52	2370	-40.08	20250113	1240	14.52	20250203	4300	-66.98	20240221	1240	14.52	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
105	20250212	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-1	5	-0.07	6595130	4815	8.33	1368	1380	1365	1794	966	1380	1369.71	3.22	340	1392	1385	1373	1366	1354	1389	1370	102	414	500	910	1	1	20467248	282	-1.00	1.38	12	0.02	-1379.00	1001.00	4300	20240221	-67.93	1240	20250203	11.21	2370	-41.81	20250113	1240	11.21	20250203	4300	-67.93	20240221	1240	11.21	20250203	0.13	N	298060	500	102 억	658928	N	N	N	N
106	20250211	161052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	7	2	0.51	79102035	57643	50.00	1361	1380	1361	1784	962	1373	1372.32	3.21	1706	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	282	-1.00	1.38	12	0.28	-1379.00	1001.00	4300	20240221	-67.91	1240	20250203	11.29	2370	-41.77	20250113	1240	11.29	20250203	4300	-67.91	20240221	1240	11.29	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
107	20250211	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-3	5	-0.22	66355095	48393	41.98	1361	1380	1361	1784	962	1373	1371.17	3.21	1238	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	280	-0.99	1.37	12	0.24	-1379.00	1001.00	4300	20240221	-68.14	1240	20250203	10.48	2370	-42.19	20250113	1240	10.48	20250203	4300	-68.14	20240221	1240	10.48	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
108	20250211	141051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	2	2	0.15	58972386	43008	37.31	1361	1380	1361	1784	962	1373	1371.20	3.21	958	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	281	-1.00	1.37	12	0.21	-1379.00	1001.00	4300	20240221	-68.02	1240	20250203	10.89	2370	-41.98	20250113	1240	10.89	20250203	4300	-68.02	20240221	1240	10.89	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
109	20250211	131052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	4	2	0.29	51562655	37601	32.62	1361	1380	1361	1784	962	1373	1371.31	3.21	972	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	282	-1.00	1.38	12	0.18	-1379.00	1001.00	4300	20240221	-67.98	1240	20250203	11.05	2370	-41.90	20250113	1240	11.05	20250203	4300	-67.98	20240221	1240	11.05	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
110	20250211	121049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1368	-5	5	-0.36	42179391	30744	26.67	1361	1380	1361	1784	962	1373	1371.96	3.21	5275	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	280	-0.99	1.37	12	0.15	-1379.00	1001.00	4300	20240221	-68.19	1240	20250203	10.32	2370	-42.28	20250113	1240	10.32	20250203	4300	-68.19	20240221	1240	10.32	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
111	20250211	111051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	4	2	0.29	20851669	15207	13.19	1361	1380	1361	1784	962	1373	1371.19	3.21	7583	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	282	-1.00	1.38	12	0.07	-1379.00	1001.00	4300	20240221	-67.98	1240	20250203	11.05	2370	-41.90	20250113	1240	11.05	20250203	4300	-67.98	20240221	1240	11.05	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
112	20250211	101051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1368	-5	5	-0.36	10263526	7490	6.50	1361	1380	1361	1784	962	1373	1370.30	3.21	1946	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	280	-0.99	1.37	12	0.04	-1379.00	1001.00	4300	20240221	-68.19	1240	20250203	10.32	2370	-42.28	20250113	1240	10.32	20250203	4300	-68.19	20240221	1240	10.32	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
113	20250211	091056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	6	2	0.44	2542908	1863	1.62	1361	1380	1361	1784	962	1373	1364.95	3.21	544	1429	1400	1365	1336	1301	1383	1319	102	411	500	900	1	1	20467248	282	-1.00	1.38	12	0.01	-1379.00	1001.00	4300	20240221	-67.93	1240	20250203	11.21	2370	-41.81	20250113	1240	11.21	20250203	4300	-67.93	20240221	1240	11.21	20250203	0.14	N	298060	500	102 억	657164	N	N	N	N
114	20250210	161044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1373	-12	5	-0.87	156617176	115275	99.37	1385	1394	1330	1800	970	1385	1358.64	3.30	-18576	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	281	-1.00	1.37	12	0.56	-1379.00	1001.00	4300	20240221	-68.07	1240	20250203	10.73	2370	-42.07	20250113	1240	10.73	20250203	4300	-68.07	20240221	1240	10.73	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
115	20250210	151044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	-30	5	-2.17	147599400	108648	93.66	1385	1394	1330	1800	970	1385	1358.51	3.30	-19376	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	277	-0.98	1.35	12	0.53	-1379.00	1001.00	4300	20240221	-68.49	1240	20250203	9.27	2370	-42.83	20250113	1240	9.27	20250203	4300	-68.49	20240221	1240	9.27	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
116	20250210	141043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1361	-24	5	-1.73	137120190	100940	87.02	1385	1394	1330	1800	970	1385	1358.43	3.30	-17835	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	279	-0.99	1.36	12	0.49	-1379.00	1001.00	4300	20240221	-68.35	1240	20250203	9.76	2370	-42.57	20250113	1240	9.76	20250203	4300	-68.35	20240221	1240	9.76	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
117	20250210	131046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1338	-47	5	-3.39	97619025	72256	62.29	1385	1390	1330	1800	970	1385	1351.02	3.30	-7355	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	274	-0.97	1.34	12	0.35	-1379.00	1001.00	4300	20240221	-68.88	1240	20250203	7.90	2370	-43.54	20250113	1240	7.90	20250203	4300	-68.88	20240221	1240	7.90	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
118	20250210	121040	57	100.00	KOSDAQ		제약	N	N	N	N	N	1338	-47	5	-3.39	81668516	60384	52.05	1385	1390	1330	1800	970	1385	1352.49	3.30	-4312	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	274	-0.97	1.34	12	0.30	-1379.00	1001.00	4300	20240221	-68.88	1240	20250203	7.90	2370	-43.54	20250113	1240	7.90	20250203	4300	-68.88	20240221	1240	7.90	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
119	20250210	111037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1346	-39	5	-2.82	55740385	41038	35.38	1385	1390	1343	1800	970	1385	1358.26	3.30	3733	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	275	-0.98	1.34	12	0.20	-1379.00	1001.00	4300	20240221	-68.70	1240	20250203	8.55	2370	-43.21	20250113	1240	8.55	20250203	4300	-68.70	20240221	1240	8.55	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
120	20250210	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1354	-31	5	-2.24	46998713	34544	29.78	1385	1390	1344	1800	970	1385	1360.55	3.30	3488	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	277	-0.98	1.35	12	0.17	-1379.00	1001.00	4300	20240221	-68.51	1240	20250203	9.19	2370	-42.87	20250113	1240	9.19	20250203	4300	-68.51	20240221	1240	9.19	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
121	20250210	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	-2	5	-0.14	10401870	7563	6.52	1385	1390	1364	1800	970	1385	1375.36	3.30	-3336	1427	1406	1372	1351	1317	1416	1361	102	415	500	910	1	1	20467248	283	-1.00	1.38	12	0.04	-1379.00	1001.00	4300	20240221	-67.84	1240	20250203	11.53	2370	-41.65	20250113	1240	11.53	20250203	4300	-67.84	20240221	1240	11.53	20250203	0.14	N	298060	500	102 억	675739	N	N	N	N
122	20250207	161024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1385	31	2	2.29	157557433	115752	191.10	1354	1393	1338	1760	948	1354	1361.14	3.21	17770	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	283	-1.00	1.38	12	0.57	-1379.00	1001.00	4300	20240221	-67.79	1240	20250203	11.69	2370	-41.56	20250113	1240	11.69	20250203	4300	-67.79	20240221	1240	11.69	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
123	20250207	151026	57	100.00	KOSDAQ		제약	N	N	N	N	N	1372	18	2	1.33	137745561	101399	167.41	1354	1373	1338	1760	948	1354	1358.45	3.21	14413	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	281	-0.99	1.37	12	0.50	-1379.00	1001.00	4300	20240221	-68.09	1240	20250203	10.65	2370	-42.11	20250113	1240	10.65	20250203	4300	-68.09	20240221	1240	10.65	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
124	20250207	141026	57	100.00	KOSDAQ		제약	N	N	N	N	N	1356	2	2	0.15	112100998	82656	136.46	1354	1370	1338	1760	948	1354	1356.24	3.21	13342	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	278	-0.98	1.35	12	0.40	-1379.00	1001.00	4300	20240221	-68.47	1240	20250203	9.35	2370	-42.78	20250113	1240	9.35	20250203	4300	-68.47	20240221	1240	9.35	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
125	20250207	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1359	5	2	0.37	90816259	66983	110.59	1354	1370	1338	1760	948	1354	1355.81	3.21	3129	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	278	-0.99	1.36	12	0.33	-1379.00	1001.00	4300	20240221	-68.40	1240	20250203	9.60	2370	-42.66	20250113	1240	9.60	20250203	4300	-68.40	20240221	1240	9.60	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
126	20250207	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1358	4	2	0.30	74059080	54645	90.22	1354	1370	1338	1760	948	1354	1355.28	3.21	3046	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	278	-0.98	1.36	12	0.27	-1379.00	1001.00	4300	20240221	-68.42	1240	20250203	9.52	2370	-42.70	20250113	1240	9.52	20250203	4300	-68.42	20240221	1240	9.52	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
127	20250207	111021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	-4	5	-0.30	49661667	36694	60.58	1354	1370	1338	1760	948	1354	1353.40	3.21	-5494	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	276	-0.98	1.35	12	0.18	-1379.00	1001.00	4300	20240221	-68.60	1240	20250203	8.87	2370	-43.04	20250113	1240	8.87	20250203	4300	-68.60	20240221	1240	8.87	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
128	20250207	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1345	-9	5	-0.66	35252866	25994	42.91	1354	1370	1338	1760	948	1354	1356.19	3.21	-4464	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	275	-0.98	1.34	12	0.13	-1379.00	1001.00	4300	20240221	-68.72	1240	20250203	8.47	2370	-43.25	20250113	1240	8.47	20250203	4300	-68.72	20240221	1240	8.47	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
129	20250207	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1366	12	2	0.89	17892254	13199	21.79	1354	1370	1354	1760	948	1354	1355.58	3.21	1061	1408	1380	1359	1331	1310	1370	1321	102	406	500	890	1	1	20467248	280	-0.99	1.36	12	0.06	-1379.00	1001.00	4300	20240221	-68.23	1240	20250203	10.16	2370	-42.36	20250113	1240	10.16	20250203	4300	-68.23	20240221	1240	10.16	20250203	0.15	N	298060	500	102 억	657969	N	N	N	N
130	20250206	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1354	2	2	0.15	81233445	60134	84.83	1387	1387	1338	1757	947	1352	1350.87	3.20	2656	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	277	-0.98	1.35	12	0.29	-1379.00	1001.00	4300	20240221	-68.51	1240	20250203	9.19	2370	-42.87	20250113	1240	9.19	20250203	4300	-68.51	20240221	1240	9.19	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
131	20250206	151003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1360	8	2	0.59	79583197	58915	83.11	1387	1387	1338	1757	947	1352	1350.81	3.20	2287	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	278	-0.99	1.36	12	0.29	-1379.00	1001.00	4300	20240221	-68.37	1240	20250203	9.68	2370	-42.62	20250113	1240	9.68	20250203	4300	-68.37	20240221	1240	9.68	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
132	20250206	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1364	12	2	0.89	73715242	54576	76.99	1387	1387	1338	1757	947	1352	1350.69	3.20	1505	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	279	-0.99	1.36	12	0.27	-1379.00	1001.00	4300	20240221	-68.28	1240	20250203	10.00	2370	-42.45	20250113	1240	10.00	20250203	4300	-68.28	20240221	1240	10.00	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
133	20250206	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	3	2	0.22	65783987	48725	68.74	1387	1387	1338	1757	947	1352	1350.11	3.20	2183	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	277	-0.98	1.35	12	0.24	-1379.00	1001.00	4300	20240221	-68.49	1240	20250203	9.27	2370	-42.83	20250113	1240	9.27	20250203	4300	-68.49	20240221	1240	9.27	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
134	20250206	120956	57	100.00	KOSDAQ		제약	N	N	N	N	N	1354	2	2	0.15	49437411	36634	51.68	1387	1387	1338	1757	947	1352	1349.50	3.20	2596	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	277	-0.98	1.35	12	0.18	-1379.00	1001.00	4300	20240221	-68.51	1240	20250203	9.19	2370	-42.87	20250113	1240	9.19	20250203	4300	-68.51	20240221	1240	9.19	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
135	20250206	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1343	-9	5	-0.67	25387046	18765	26.47	1387	1387	1338	1757	947	1352	1352.89	3.20	-547	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	275	-0.97	1.34	12	0.09	-1379.00	1001.00	4300	20240221	-68.77	1240	20250203	8.31	2370	-43.33	20250113	1240	8.31	20250203	4300	-68.77	20240221	1240	8.31	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
136	20250206	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1352	0	3	0.00	15027059	11088	15.64	1387	1387	1338	1757	947	1352	1355.25	3.20	158	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	277	-0.98	1.35	12	0.05	-1379.00	1001.00	4300	20240221	-68.56	1240	20250203	9.03	2370	-42.95	20250113	1240	9.03	20250203	4300	-68.56	20240221	1240	9.03	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
137	20250206	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1352	0	3	0.00	4513690	3294	4.65	1387	1387	1338	1757	947	1352	1370.28	3.20	-721	1420	1386	1362	1328	1304	1374	1316	102	405	500	890	1	1	20467248	277	-0.98	1.35	12	0.02	-1379.00	1001.00	4300	20240221	-68.56	1240	20250203	9.03	2370	-42.95	20250113	1240	9.03	20250203	4300	-68.56	20240221	1240	9.03	20250203	0.15	N	298060	500	102 억	655313	N	N	N	N
138	20250205	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1352	8	2	0.60	95793622	70879	51.54	1396	1396	1338	1747	941	1344	1351.50	3.30	-20275	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	277	-0.98	1.35	12	0.35	-1379.00	1001.00	4300	20240221	-68.56	1240	20250203	9.03	2370	-42.95	20250113	1240	9.03	20250203	4300	-68.56	20240221	1240	9.03	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
139	20250205	150952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1338	-6	5	-0.45	89465654	66178	48.12	1396	1396	1338	1747	941	1344	1351.89	3.30	-19243	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	274	-0.97	1.34	12	0.32	-1379.00	1001.00	4300	20240221	-68.88	1240	20250203	7.90	2370	-43.54	20250113	1240	7.90	20250203	4300	-68.88	20240221	1240	7.90	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
140	20250205	140951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1346	2	2	0.15	77966131	57609	41.89	1396	1396	1344	1747	941	1344	1353.37	3.30	-19832	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	275	-0.98	1.34	12	0.28	-1379.00	1001.00	4300	20240221	-68.70	1240	20250203	8.55	2370	-43.21	20250113	1240	8.55	20250203	4300	-68.70	20240221	1240	8.55	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
141	20250205	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1356	12	2	0.89	65742848	48542	35.29	1396	1396	1344	1747	941	1344	1354.35	3.30	-17458	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	278	-0.98	1.35	12	0.24	-1379.00	1001.00	4300	20240221	-68.47	1240	20250203	9.35	2370	-42.78	20250113	1240	9.35	20250203	4300	-68.47	20240221	1240	9.35	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
142	20250205	120954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1351	7	2	0.52	47975435	35343	25.70	1396	1396	1344	1747	941	1344	1357.42	3.30	-13706	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	277	-0.98	1.35	12	0.17	-1379.00	1001.00	4300	20240221	-68.58	1240	20250203	8.95	2370	-43.00	20250113	1240	8.95	20250203	4300	-68.58	20240221	1240	8.95	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
143	20250205	110948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1360	16	2	1.19	46728773	34423	25.03	1396	1396	1344	1747	941	1344	1357.49	3.30	-13692	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	278	-0.99	1.36	12	0.17	-1379.00	1001.00	4300	20240221	-68.37	1240	20250203	9.68	2370	-42.62	20250113	1240	9.68	20250203	4300	-68.37	20240221	1240	9.68	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
144	20250205	101001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	6	2	0.45	41910827	30860	22.44	1396	1396	1344	1747	941	1344	1358.10	3.30	-13785	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	276	-0.98	1.35	12	0.15	-1379.00	1001.00	4300	20240221	-68.60	1240	20250203	8.87	2370	-43.04	20250113	1240	8.87	20250203	4300	-68.60	20240221	1240	8.87	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
145	20250205	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1369	25	2	1.86	9552928	6917	5.03	1396	1396	1356	1747	941	1344	1381.08	3.30	-1458	1448	1395	1329	1276	1210	1422	1303	102	403	500	880	1	1	20467248	280	-0.99	1.37	12	0.03	-1379.00	1001.00	4300	20240221	-68.16	1240	20250203	10.40	2370	-42.24	20250113	1240	10.40	20250203	4300	-68.16	20240221	1240	10.40	20250203	0.16	N	298060	500	102 억	675588	N	N	N	N
146	20250204	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1344	87	2	6.92	180418185	135165	91.75	1266	1382	1263	1634	880	1257	1334.80	3.10	41579	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	275	-0.97	1.34	12	0.66	-1379.00	1001.00	4300	20240221	-68.74	1240	20250203	8.39	2370	-43.29	20250113	1240	8.39	20250203	4300	-68.74	20240221	1240	8.39	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
147	20250204	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1343	86	2	6.84	171758011	128704	87.36	1266	1382	1263	1634	880	1257	1334.52	3.10	40573	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	275	-0.97	1.34	12	0.63	-1379.00	1001.00	4300	20240221	-68.77	1240	20250203	8.31	2370	-43.33	20250113	1240	8.31	20250203	4300	-68.77	20240221	1240	8.31	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
148	20250204	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1342	85	2	6.76	163141755	122268	83.00	1266	1382	1263	1634	880	1257	1334.30	3.10	37831	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	275	-0.97	1.34	12	0.60	-1379.00	1001.00	4300	20240221	-68.79	1240	20250203	8.23	2370	-43.38	20250113	1240	8.23	20250203	4300	-68.79	20240221	1240	8.23	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
149	20250204	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	1341	84	2	6.68	153753378	115257	78.24	1266	1382	1263	1634	880	1257	1334.00	3.10	37690	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	274	-0.97	1.34	12	0.56	-1379.00	1001.00	4300	20240221	-68.81	1240	20250203	8.15	2370	-43.42	20250113	1240	8.15	20250203	4300	-68.81	20240221	1240	8.15	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
150	20250204	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	1344	87	2	6.92	149041630	111741	75.85	1266	1382	1263	1634	880	1257	1333.81	3.10	38014	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	275	-0.97	1.34	12	0.55	-1379.00	1001.00	4300	20240221	-68.74	1240	20250203	8.39	2370	-43.29	20250113	1240	8.39	20250203	4300	-68.74	20240221	1240	8.39	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
151	20250204	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1353	96	2	7.64	126940310	95317	64.70	1266	1382	1263	1634	880	1257	1331.77	3.10	42769	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	277	-0.98	1.35	12	0.47	-1379.00	1001.00	4300	20240221	-68.53	1240	20250203	9.11	2370	-42.91	20250113	1240	9.11	20250203	4300	-68.53	20240221	1240	9.11	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
152	20250204	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1338	81	2	6.44	68259033	51657	35.06	1266	1382	1263	1634	880	1257	1321.39	3.10	24791	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	274	-0.97	1.34	12	0.25	-1379.00	1001.00	4300	20240221	-68.88	1240	20250203	7.90	2370	-43.54	20250113	1240	7.90	20250203	4300	-68.88	20240221	1240	7.90	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N
153	20250204	090938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	31	2	2.47	6460732	5046	3.43	1266	1288	1263	1634	880	1257	1280.37	3.10	4195	1392	1324	1282	1214	1172	1303	1193	102	377	500	820	1	1	20467248	264	-0.93	1.29	12	0.02	-1379.00	1001.00	4300	20240221	-70.05	1240	20250203	3.87	2370	-45.65	20250113	1240	3.87	20250203	4300	-70.05	20240221	1240	3.87	20250203	0.16	N	298060	500	102 억	634009	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History