KissMeData/176750/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,-70,5,-0.58,1763710600,148423,82.77,11720,12110,11670,15710,8470,12090,11882.87,0.33,0,-13535,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3420,81.22,13.17,12,0.52,148.00,913.00,19570,20241024,-38.58,5610,20240308,114.26,12940,-7.11,20250221,7070,70.01,20250124,19570,-38.58,20241024,5610,114.26,20240308,0.27,N,176750,500,146 억,,94642,N,N,295,N,00,N
20250228,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12000,-90,5,-0.74,1697079660,142878,79.68,11720,12110,11670,15710,8470,12090,11877.81,0.33,0,-13596,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3415,81.08,13.14,12,0.50,148.00,913.00,19570,20241024,-38.68,5610,20240308,113.90,12940,-7.26,20250221,7070,69.73,20250124,19570,-38.68,20241024,5610,113.90,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11980,-110,5,-0.91,1479601340,124773,69.58,11720,12110,11670,15710,8470,12090,11858.33,0.33,0,-11427,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3409,80.95,13.12,12,0.44,148.00,913.00,19570,20241024,-38.78,5610,20240308,113.55,12940,-7.42,20250221,7070,69.45,20250124,19570,-38.78,20241024,5610,113.55,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,130949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11830,-260,5,-2.15,1313034800,110821,61.80,11720,12110,11670,15710,8470,12090,11848.22,0.33,0,-9135,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3366,79.93,12.96,12,0.39,148.00,913.00,19570,20241024,-39.55,5610,20240308,110.87,12940,-8.58,20250221,7070,67.33,20250124,19570,-39.55,20241024,5610,110.87,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,120945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11890,-200,5,-1.65,1206934360,101881,56.82,11720,12110,11670,15710,8470,12090,11846.48,0.33,0,-6308,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3383,80.34,13.02,12,0.36,148.00,913.00,19570,20241024,-39.24,5610,20240308,111.94,12940,-8.11,20250221,7070,68.18,20250124,19570,-39.24,20241024,5610,111.94,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11710,-380,5,-3.14,1078737100,90984,50.74,11720,12110,11700,15710,8470,12090,11856.31,0.33,0,-6483,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3332,79.12,12.83,12,0.32,148.00,913.00,19570,20241024,-40.16,5610,20240308,108.73,12940,-9.51,20250221,7070,65.63,20250124,19570,-40.16,20241024,5610,108.73,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,-130,5,-1.08,779058530,65522,36.54,11720,12110,11720,15710,8470,12090,11890.00,0.33,0,8109,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3403,80.81,13.10,12,0.23,148.00,913.00,19570,20241024,-38.89,5610,20240308,113.19,12940,-7.57,20250221,7070,69.17,20250124,19570,-38.89,20241024,5610,113.19,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,090949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,-80,5,-0.66,361877040,30639,17.09,11720,12060,11720,15710,8470,12090,11810.89,0.33,0,9846,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3417,81.15,13.15,12,0.11,148.00,913.00,19570,20241024,-38.63,5610,20240308,114.08,12940,-7.19,20250221,7070,69.87,20250124,19570,-38.63,20241024,5610,114.08,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250227,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12090,430,2,3.69,2144817230,179149,137.96,11720,12160,11720,15150,8170,11660,11972.25,0.29,0,11849,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3440,81.69,13.24,12,0.63,148.00,913.00,19570,20241024,-38.22,5610,20240308,115.51,12940,-6.57,20250221,7070,71.00,20250124,19570,-38.22,20241024,5610,115.51,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12050,390,2,3.34,1967384430,164374,126.58,11720,12160,11720,15150,8170,11660,11968.95,0.29,0,10205,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3429,81.42,13.20,12,0.58,148.00,913.00,19570,20241024,-38.43,5610,20240308,114.80,12940,-6.88,20250221,7070,70.44,20250124,19570,-38.43,20241024,5610,114.80,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11940,280,2,2.40,1596606970,133646,102.92,11720,12160,11720,15150,8170,11660,11946.54,0.29,0,1487,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3398,80.68,13.08,12,0.47,148.00,913.00,19570,20241024,-38.99,5610,20240308,112.83,12940,-7.73,20250221,7070,68.88,20250124,19570,-38.99,20241024,5610,112.83,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11980,320,2,2.74,1455027540,121760,93.76,11720,12160,11720,15150,8170,11660,11949.96,0.29,0,-309,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3409,80.95,13.12,12,0.43,148.00,913.00,19570,20241024,-38.78,5610,20240308,113.55,12940,-7.42,20250221,7070,69.45,20250124,19570,-38.78,20241024,5610,113.55,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,350,2,3.00,1160179660,97210,74.86,11720,12160,11720,15150,8170,11660,11934.78,0.29,0,-7368,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3417,81.15,13.15,12,0.34,148.00,913.00,19570,20241024,-38.63,5610,20240308,114.08,12940,-7.19,20250221,7070,69.87,20250124,19570,-38.63,20241024,5610,114.08,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,110944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11820,160,2,1.37,993092000,83139,64.02,11720,12160,11720,15150,8170,11660,11944.96,0.29,0,-10197,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3363,79.86,12.95,12,0.29,148.00,913.00,19570,20241024,-39.60,5610,20240308,110.70,12940,-8.66,20250221,7070,67.19,20250124,19570,-39.60,20241024,5610,110.70,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,101008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,350,2,3.00,876536710,73357,56.49,11720,12160,11720,15150,8170,11660,11948.92,0.29,0,-8639,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3417,81.15,13.15,12,0.26,148.00,913.00,19570,20241024,-38.63,5610,20240308,114.08,12940,-7.19,20250221,7070,69.87,20250124,19570,-38.63,20241024,5610,114.08,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,091016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11940,280,2,2.40,372978040,31109,23.96,11720,12160,11720,15150,8170,11660,11989.39,0.29,0,-1956,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3398,80.68,13.08,12,0.11,148.00,913.00,19570,20241024,-38.99,5610,20240308,112.83,12940,-7.73,20250221,7070,68.88,20250124,19570,-38.99,20241024,5610,112.83,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250226,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,240,2,2.10,1495719380,129431,93.22,11360,11800,11320,14840,8000,11420,11555.98,0.23,0,19024,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3318,78.78,12.77,12,0.45,148.00,913.00,19570,20241024,-40.42,5610,20240308,107.84,12940,-9.89,20250221,7070,64.92,20250124,19570,-40.42,20241024,5610,107.84,20240308,0.27,N,176750,500,146 억,,65580,N,N,23,N,00,N
20250226,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11680,260,2,2.28,1468859850,127129,91.56,11360,11800,11320,14840,8000,11420,11554.09,0.23,0,19493,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3324,78.92,12.79,12,0.45,148.00,913.00,19570,20241024,-40.32,5610,20240308,108.20,12940,-9.74,20250221,7070,65.21,20250124,19570,-40.32,20241024,5610,108.20,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250226,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,280,2,2.45,1081798510,93845,67.59,11360,11800,11320,14840,8000,11420,11527.51,0.23,0,13625,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3329,79.05,12.81,12,0.33,148.00,913.00,19570,20241024,-40.21,5610,20240308,108.56,12940,-9.58,20250221,7070,65.49,20250124,19570,-40.21,20241024,5610,108.56,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250226,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11710,290,2,2.54,979018750,85048,61.25,11360,11800,11320,14840,8000,11420,11511.37,0.23,0,13679,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3332,79.12,12.83,12,0.30,148.00,913.00,19570,20241024,-40.16,5610,20240308,108.73,12940,-9.51,20250221,7070,65.63,20250124,19570,-40.16,20241024,5610,108.73,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250226,120939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,280,2,2.45,919767280,79969,57.59,11360,11800,11320,14840,8000,11420,11501.55,0.23,0,12959,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3329,79.05,12.81,12,0.28,148.00,913.00,19570,20241024,-40.21,5610,20240308,108.56,12940,-9.58,20250221,7070,65.49,20250124,19570,-40.21,20241024,5610,108.56,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250226,110937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11510,90,2,0.79,642794690,56201,40.48,11360,11650,11320,14840,8000,11420,11437.43,0.23,0,10718,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3275,77.77,12.61,12,0.20,148.00,913.00,19570,20241024,-41.19,5610,20240308,105.17,12940,-11.05,20250221,7070,62.80,20250124,19570,-41.19,20241024,5610,105.17,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250226,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,0,3,0.00,449666690,39458,28.42,11360,11520,11320,14840,8000,11420,11396.08,0.23,0,11744,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3250,77.16,12.51,12,0.14,148.00,913.00,19570,20241024,-41.65,5610,20240308,103.57,12940,-11.75,20250221,7070,61.53,20250124,19570,-41.65,20241024,5610,103.57,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250226,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11360,-60,5,-0.53,251648450,22106,15.92,11360,11520,11320,14840,8000,11420,11383.71,0.23,0,8109,11913,11666,11233,10986,10553,11790,11110,146,3420,500,7990,10,1,28455220,3233,76.76,12.44,12,0.08,148.00,913.00,19570,20241024,-41.95,5610,20240308,102.50,12940,-12.21,20250221,7070,60.68,20250124,19570,-41.95,20241024,5610,102.50,20240308,0.27,N,176750,500,146 억,,65580,N,N,172,N,00,N
20250225,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,170,2,1.51,1545279640,138627,73.22,11250,11480,10800,14620,7880,11250,11146.95,0.25,0,-5063,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3250,77.16,12.51,12,0.49,148.00,913.00,19570,20241024,-41.65,5610,20240308,103.57,12940,-11.75,20250221,7070,61.53,20250124,19570,-41.65,20241024,5610,103.57,20240308,0.26,N,176750,500,146 억,,70969,N,N,172,N,00,N
20250225,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11380,130,2,1.16,1465412340,131633,69.53,11250,11480,10800,14620,7880,11250,11132.56,0.25,0,-3471,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3238,76.89,12.46,12,0.46,148.00,913.00,19570,20241024,-41.85,5610,20240308,102.85,12940,-12.06,20250221,7070,60.96,20250124,19570,-41.85,20241024,5610,102.85,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250225,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,220,2,1.96,1247715060,112541,59.44,11250,11470,10800,14620,7880,11250,11086.76,0.25,0,6725,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3264,77.50,12.56,12,0.40,148.00,913.00,19570,20241024,-41.39,5610,20240308,104.46,12940,-11.36,20250221,7070,62.23,20250124,19570,-41.39,20241024,5610,104.46,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250225,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,-240,5,-2.13,874152740,79596,42.04,11250,11250,10800,14620,7880,11250,10982.37,0.25,0,6660,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3133,74.39,12.06,12,0.28,148.00,913.00,19570,20241024,-43.74,5610,20240308,96.26,12940,-14.91,20250221,7070,55.73,20250124,19570,-43.74,20241024,5610,96.26,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250225,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-270,5,-2.40,750331290,68325,36.09,11250,11250,10800,14620,7880,11250,10981.80,0.25,0,8837,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3124,74.19,12.03,12,0.24,148.00,913.00,19570,20241024,-43.89,5610,20240308,95.72,12940,-15.15,20250221,7070,55.30,20250124,19570,-43.89,20241024,5610,95.72,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250225,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-250,5,-2.22,623110400,56754,29.98,11250,11250,10800,14620,7880,11250,10979.15,0.25,0,10538,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3130,74.32,12.05,12,0.20,148.00,913.00,19570,20241024,-43.79,5610,20240308,96.08,12940,-14.99,20250221,7070,55.59,20250124,19570,-43.79,20241024,5610,96.08,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250225,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,-260,5,-2.31,418555990,38162,20.16,11250,11250,10800,14620,7880,11250,10967.87,0.25,0,9509,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3127,74.26,12.04,12,0.13,148.00,913.00,19570,20241024,-43.84,5610,20240308,95.90,12940,-15.07,20250221,7070,55.45,20250124,19570,-43.84,20241024,5610,95.90,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250225,090936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10920,-330,5,-2.93,112780510,10296,5.44,11250,11250,10800,14620,7880,11250,10953.82,0.25,0,3059,11903,11576,11323,10996,10743,11450,10870,146,3370,500,7870,10,1,28455220,3107,73.78,11.96,12,0.04,148.00,913.00,19570,20241024,-44.20,5610,20240308,94.65,12940,-15.61,20250221,7070,54.46,20250124,19570,-44.20,20241024,5610,94.65,20240308,0.26,N,176750,500,146 억,,70969,N,N,37,N,00,N
20250224,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-650,5,-5.46,2120169990,188428,49.60,11650,11650,11070,15470,8330,11900,11251.87,0.27,0,-16886,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3201,76.01,12.32,12,0.66,148.00,913.00,19570,20241024,-42.51,5610,20240308,100.53,12940,-13.06,20250221,7070,59.12,20250124,19570,-42.51,20241024,5610,100.53,20240308,0.27,N,176750,500,146 억,,75800,N,N,37,N,00,N
20250224,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,-710,5,-5.97,2038594150,181151,47.69,11650,11650,11070,15470,8330,11900,11253.55,0.27,0,-15754,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3184,75.61,12.26,12,0.64,148.00,913.00,19570,20241024,-42.82,5610,20240308,99.47,12940,-13.52,20250221,7070,58.27,20250124,19570,-42.82,20241024,5610,99.47,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250224,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,-710,5,-5.97,1856780000,164969,43.43,11650,11650,11070,15470,8330,11900,11255.31,0.27,0,-9691,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3184,75.61,12.26,12,0.58,148.00,913.00,19570,20241024,-42.82,5610,20240308,99.47,12940,-13.52,20250221,7070,58.27,20250124,19570,-42.82,20241024,5610,99.47,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250224,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11160,-740,5,-6.22,1736915720,154267,40.61,11650,11650,11070,15470,8330,11900,11259.14,0.27,0,-6068,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3176,75.41,12.22,12,0.54,148.00,913.00,19570,20241024,-42.97,5610,20240308,98.93,12940,-13.76,20250221,7070,57.85,20250124,19570,-42.97,20241024,5610,98.93,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250224,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,-720,5,-6.05,1560311610,138431,36.44,11650,11650,11070,15470,8330,11900,11271.38,0.27,0,-1713,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3181,75.54,12.25,12,0.49,148.00,913.00,19570,20241024,-42.87,5610,20240308,99.29,12940,-13.60,20250221,7070,58.13,20250124,19570,-42.87,20241024,5610,99.29,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250224,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11110,-790,5,-6.64,1492173770,132326,34.83,11650,11650,11070,15470,8330,11900,11276.48,0.27,0,1074,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3161,75.07,12.17,12,0.47,148.00,913.00,19570,20241024,-43.23,5610,20240308,98.04,12940,-14.14,20250221,7070,57.14,20250124,19570,-43.23,20241024,5610,98.04,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250224,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11260,-640,5,-5.38,942278420,83175,21.90,11650,11650,11180,15470,8330,11900,11328.84,0.27,0,9585,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3204,76.08,12.33,12,0.29,148.00,913.00,19570,20241024,-42.46,5610,20240308,100.71,12940,-12.98,20250221,7070,59.26,20250124,19570,-42.46,20241024,5610,100.71,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250224,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-530,5,-4.45,235291800,20592,5.42,11650,11650,11300,15470,8330,11900,11426.28,0.27,0,3294,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3235,76.82,12.45,12,0.07,148.00,913.00,19570,20241024,-41.90,5610,20240308,102.67,12940,-12.13,20250221,7070,60.82,20250124,19570,-41.90,20241024,5610,102.67,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N
20250221,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,-240,5,-1.98,4690952340,376940,264.96,12240,12940,11880,15780,8500,12140,12445.31,0.29,0,-12580,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3386,80.41,13.03,12,1.32,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12940,-8.04,20250221,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.30,N,176750,500,146 억,,82876,N,N,341,N,00,N
20250221,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,-190,5,-1.57,4510403130,361783,254.30,12240,12940,11920,15780,8500,12140,12467.15,0.29,0,-9355,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3400,80.74,13.09,12,1.27,148.00,913.00,19570,20241024,-38.94,5610,20240308,113.01,12940,-7.65,20250221,7070,69.02,20250124,19570,-38.94,20241024,5610,113.01,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11970,-170,5,-1.40,4236282780,338968,238.27,12240,12940,11920,15780,8500,12140,12497.59,0.29,0,-3729,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3406,80.88,13.11,12,1.19,148.00,913.00,19570,20241024,-38.83,5610,20240308,113.37,12940,-7.50,20250221,7070,69.31,20250124,19570,-38.83,20241024,5610,113.37,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,130919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12150,10,2,0.08,3907212610,311576,219.01,12240,12940,12030,15780,8500,12140,12540.16,0.29,0,-2694,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3457,82.09,13.31,12,1.09,148.00,913.00,19570,20241024,-37.92,5610,20240308,116.58,12940,-6.11,20250221,7070,71.85,20250124,19570,-37.92,20241024,5610,116.58,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12290,150,2,1.24,3503779000,278397,195.69,12240,12940,12120,15780,8500,12140,12585.55,0.29,0,-168,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3497,83.04,13.46,12,0.98,148.00,913.00,19570,20241024,-37.20,5610,20240308,119.07,12940,-5.02,20250221,7070,73.83,20250124,19570,-37.20,20241024,5610,119.07,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12380,240,2,1.98,3008970240,238327,167.52,12240,12940,12120,15780,8500,12140,12625.39,0.29,0,8616,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3523,83.65,13.56,12,0.84,148.00,913.00,19570,20241024,-36.74,5610,20240308,120.68,12940,-4.33,20250221,7070,75.11,20250124,19570,-36.74,20241024,5610,120.68,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,100917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12390,250,2,2.06,2765730830,218612,153.67,12240,12940,12120,15780,8500,12140,12651.32,0.29,0,16014,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3526,83.72,13.57,12,0.77,148.00,913.00,19570,20241024,-36.69,5610,20240308,120.86,12940,-4.25,20250221,7070,75.25,20250124,19570,-36.69,20241024,5610,120.86,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,090920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12680,540,2,4.45,958874940,76062,53.47,12240,12830,12120,15780,8500,12140,12606.49,0.29,0,7157,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3608,85.68,13.89,12,0.27,148.00,913.00,19570,20241024,-35.21,5610,20240308,126.02,12830,-1.17,20250221,7070,79.35,20250124,19570,-35.21,20241024,5610,126.02,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250220,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,40,2,0.33,1676744780,139621,23.92,11900,12260,11550,15730,8470,12100,12008.86,0.34,0,-12367,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3454,82.03,13.30,12,0.49,148.00,913.00,19570,20241024,-37.97,5610,20240308,116.40,12500,-2.88,20250219,7070,71.71,20250124,19570,-37.97,20241024,5610,116.40,20240308,0.29,N,176750,500,146 억,,96212,N,N,4,N,00,N
20250220,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12130,30,2,0.25,1595618150,132930,22.78,11900,12260,11550,15730,8470,12100,12003.44,0.34,0,-12285,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3452,81.96,13.29,12,0.47,148.00,913.00,19570,20241024,-38.02,5610,20240308,116.22,12500,-2.96,20250219,7070,71.57,20250124,19570,-38.02,20241024,5610,116.22,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,40,2,0.33,1432233280,119375,20.45,11900,12260,11550,15730,8470,12100,11997.75,0.34,0,-9997,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3454,82.03,13.30,12,0.42,148.00,913.00,19570,20241024,-37.97,5610,20240308,116.40,12500,-2.88,20250219,7070,71.71,20250124,19570,-37.97,20241024,5610,116.40,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12120,20,2,0.17,1135774860,94946,16.27,11900,12260,11550,15730,8470,12100,11962.30,0.34,0,-7257,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3449,81.89,13.27,12,0.33,148.00,913.00,19570,20241024,-38.07,5610,20240308,116.04,12500,-3.04,20250219,7070,71.43,20250124,19570,-38.07,20241024,5610,116.04,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,120915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12060,-40,5,-0.33,829483200,69732,11.95,11900,12180,11550,15730,8470,12100,11895.26,0.34,0,-5674,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3432,81.49,13.21,12,0.25,148.00,913.00,19570,20241024,-38.38,5610,20240308,114.97,12500,-3.52,20250219,7070,70.58,20250124,19570,-38.38,20241024,5610,114.97,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11840,-260,5,-2.15,696225080,58510,10.03,11900,12180,11550,15730,8470,12100,11899.20,0.34,0,-6658,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3369,80.00,12.97,12,0.21,148.00,913.00,19570,20241024,-39.50,5610,20240308,111.05,12500,-5.28,20250219,7070,67.47,20250124,19570,-39.50,20241024,5610,111.05,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11810,-290,5,-2.40,571456430,47950,8.22,11900,12180,11550,15730,8470,12100,11917.70,0.34,0,-4870,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3361,79.80,12.94,12,0.17,148.00,913.00,19570,20241024,-39.65,5610,20240308,110.52,12500,-5.52,20250219,7070,67.04,20250124,19570,-39.65,20241024,5610,110.52,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,-140,5,-1.16,96656400,8075,1.38,11900,12060,11900,15730,8470,12100,11969.59,0.34,0,-475,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3403,80.81,13.10,12,0.03,148.00,913.00,19570,20241024,-38.89,5610,20240308,113.19,12500,-4.32,20250219,7070,69.17,20250124,19570,-38.89,20241024,5610,113.19,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250219,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,650,2,5.68,7043022460,579775,270.63,11450,12500,11400,14880,8020,11450,12147.93,0.30,0,12645,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3443,81.76,13.25,12,2.04,148.00,913.00,19570,20241024,-38.17,5610,20240308,115.69,12500,-3.20,20250219,7070,71.15,20250124,19570,-38.17,20241024,5610,115.69,20240308,0.22,N,176750,500,146 억,,84777,N,N,32,N,00,N
20250219,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,650,2,5.68,6921314770,569716,265.93,11450,12500,11400,14880,8020,11450,12148.71,0.30,0,11696,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3443,81.76,13.25,12,2.00,148.00,913.00,19570,20241024,-38.17,5610,20240308,115.69,12500,-3.20,20250219,7070,71.15,20250124,19570,-38.17,20241024,5610,115.69,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,650,2,5.68,6509414990,535736,250.07,11450,12500,11400,14880,8020,11450,12150.42,0.30,0,18817,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3443,81.76,13.25,12,1.88,148.00,913.00,19570,20241024,-38.17,5610,20240308,115.69,12500,-3.20,20250219,7070,71.15,20250124,19570,-38.17,20241024,5610,115.69,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,130911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,450,2,3.93,5984099930,492083,229.69,11450,12500,11400,14880,8020,11450,12160.75,0.30,0,18297,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3386,80.41,13.03,12,1.73,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12500,-4.80,20250219,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12260,810,2,7.07,5190704820,426606,199.13,11450,12500,11400,14880,8020,11450,12167.44,0.30,0,19791,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3489,82.84,13.43,12,1.50,148.00,913.00,19570,20241024,-37.35,5610,20240308,118.54,12500,-1.92,20250219,7070,73.41,20250124,19570,-37.35,20241024,5610,118.54,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,870,2,7.60,4800542220,394855,184.31,11450,12500,11400,14880,8020,11450,12157.73,0.30,0,17610,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3506,83.24,13.49,12,1.39,148.00,913.00,19570,20241024,-37.05,5610,20240308,119.61,12500,-1.44,20250219,7070,74.26,20250124,19570,-37.05,20241024,5610,119.61,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12250,800,2,6.99,2957866490,245973,114.81,11450,12410,11400,14880,8020,11450,12025.17,0.30,0,24332,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3486,82.77,13.42,12,0.86,148.00,913.00,19570,20241024,-37.40,5610,20240308,118.36,12410,-1.29,20250219,7070,73.27,20250124,19570,-37.40,20241024,5610,118.36,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,40,2,0.35,231640050,20103,9.38,11450,11690,11420,14880,8020,11450,11522.66,0.30,0,2387,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3270,77.64,12.58,12,0.07,148.00,913.00,19570,20241024,-41.29,5610,20240308,104.81,12380,-7.19,20250211,7070,62.52,20250124,19570,-41.29,20241024,5610,104.81,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250218,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11450,310,2,2.78,2388598090,211456,106.12,11280,11740,10820,14480,7800,11140,11295.92,0.35,0,-18234,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3258,77.36,12.54,12,0.74,148.00,913.00,19570,20241024,-41.49,5610,20240308,104.10,12380,-7.51,20250211,7070,61.95,20250124,19570,-41.49,20241024,5610,104.10,20240308,0.22,N,176750,500,146 억,,98902,N,N,7,N,00,N
20250218,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,260,2,2.33,2148541780,190401,95.55,11280,11740,10820,14480,7800,11140,11284.30,0.35,0,-15204,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3244,77.03,12.49,12,0.67,148.00,913.00,19570,20241024,-41.75,5610,20240308,103.21,12380,-7.92,20250211,7070,61.24,20250124,19570,-41.75,20241024,5610,103.21,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,80,2,0.72,899754060,81236,40.77,11280,11290,10820,14480,7800,11140,11075.80,0.35,0,-4447,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3193,75.81,12.29,12,0.29,148.00,913.00,19570,20241024,-42.67,5610,20240308,100.00,12380,-9.37,20250211,7070,58.70,20250124,19570,-42.67,20241024,5610,100.00,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,130907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,-60,5,-0.54,804813180,72724,36.50,11280,11290,10820,14480,7800,11140,11066.68,0.35,0,-6091,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3153,74.86,12.14,12,0.26,148.00,913.00,19570,20241024,-43.38,5610,20240308,97.50,12380,-10.50,20250211,7070,56.72,20250124,19570,-43.38,20241024,5610,97.50,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11230,90,2,0.81,663466630,60006,30.11,11280,11290,10820,14480,7800,11140,11056.67,0.35,0,-6884,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3196,75.88,12.30,12,0.21,148.00,913.00,19570,20241024,-42.62,5610,20240308,100.18,12380,-9.29,20250211,7070,58.84,20250124,19570,-42.62,20241024,5610,100.18,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,50,2,0.45,597049750,54071,27.14,11280,11290,10820,14480,7800,11140,11041.96,0.35,0,-6579,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3184,75.61,12.26,12,0.19,148.00,913.00,19570,20241024,-42.82,5610,20240308,99.47,12380,-9.61,20250211,7070,58.27,20250124,19570,-42.82,20241024,5610,99.47,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11060,-80,5,-0.72,512030960,46398,23.29,11280,11290,10820,14480,7800,11140,11035.63,0.35,0,-7245,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3147,74.73,12.11,12,0.16,148.00,913.00,19570,20241024,-43.48,5610,20240308,97.15,12380,-10.66,20250211,7070,56.44,20250124,19570,-43.48,20241024,5610,97.15,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,-260,5,-2.33,185213780,16733,8.40,11280,11290,10820,14480,7800,11140,11068.77,0.35,0,-2639,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3096,73.51,11.92,12,0.06,148.00,913.00,19570,20241024,-44.40,5610,20240308,93.94,12380,-12.12,20250211,7070,53.89,20250124,19570,-44.40,20241024,5610,93.94,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250217,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11140,430,2,4.01,2170060200,198039,96.54,10910,11300,10600,13920,7500,10710,10958.20,0.40,0,-14997,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3170,75.27,12.20,12,0.70,148.00,913.00,19570,20241024,-43.08,5610,20240308,98.57,12380,-10.02,20250211,7070,57.57,20250124,19570,-43.08,20241024,5610,98.57,20240308,0.28,N,176750,500,146 억,,114216,N,N,216,N,00,N
20250217,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,470,2,4.39,2052542920,187492,91.40,10910,11300,10600,13920,7500,10710,10947.83,0.40,0,-13512,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3181,75.54,12.25,12,0.66,148.00,913.00,19570,20241024,-42.87,5610,20240308,99.29,12380,-9.69,20250211,7070,58.13,20250124,19570,-42.87,20241024,5610,99.29,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250217,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11150,440,2,4.11,1689945570,154933,75.53,10910,11300,10600,13920,7500,10710,10908.06,0.40,0,-3857,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3173,75.34,12.21,12,0.54,148.00,913.00,19570,20241024,-43.03,5610,20240308,98.75,12380,-9.94,20250211,7070,57.71,20250124,19570,-43.03,20241024,5610,98.75,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250217,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10770,60,2,0.56,1316325460,121082,59.03,10910,11300,10600,13920,7500,10710,10871.85,0.40,0,-13005,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3065,72.77,11.80,12,0.43,148.00,913.00,19570,20241024,-44.97,5610,20240308,91.98,12380,-13.00,20250211,7070,52.33,20250124,19570,-44.97,20241024,5610,91.98,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250217,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10690,-20,5,-0.19,1221415760,112279,54.74,10910,11300,10600,13920,7500,10710,10878.95,0.40,0,-11955,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3042,72.23,11.71,12,0.39,148.00,913.00,19570,20241024,-45.38,5610,20240308,90.55,12380,-13.65,20250211,7070,51.20,20250124,19570,-45.38,20241024,5610,90.55,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250217,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,20,2,0.19,1073969620,98481,48.01,10910,11300,10600,13920,7500,10710,10906.08,0.40,0,-7450,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3053,72.50,11.75,12,0.35,148.00,913.00,19570,20241024,-45.17,5610,20240308,91.27,12380,-13.33,20250211,7070,51.77,20250124,19570,-45.17,20241024,5610,91.27,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250217,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10720,10,2,0.09,977761460,89516,43.64,10910,11300,10600,13920,7500,10710,10923.63,0.40,0,-4634,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3050,72.43,11.74,12,0.31,148.00,913.00,19570,20241024,-45.22,5610,20240308,91.09,12380,-13.41,20250211,7070,51.63,20250124,19570,-45.22,20241024,5610,91.09,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250217,090907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,190,2,1.77,463924260,41892,20.42,10910,11300,10840,13920,7500,10710,11077.51,0.40,0,5481,11423,11066,10783,10426,10143,10925,10285,146,3210,500,7490,10,1,28455220,3102,73.65,11.94,12,0.15,148.00,913.00,19570,20241024,-44.30,5610,20240308,94.30,12380,-11.95,20250211,7070,54.17,20250124,19570,-44.30,20241024,5610,94.30,20240308,0.28,N,176750,500,146 억,,114216,N,N,0,N,00,N
20250214,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10710,-340,5,-3.08,2194657250,203468,62.72,11010,11140,10500,14360,7740,11050,10786.31,0.29,0,30710,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3048,72.36,11.73,12,0.72,148.00,913.00,19570,20241024,-45.27,5610,20240308,90.91,12380,-13.49,20250211,7070,51.49,20250124,19570,-45.27,20241024,5610,90.91,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,150900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10640,-410,5,-3.71,1886939860,174479,53.79,11010,11140,10530,14360,7740,11050,10814.70,0.29,0,25071,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3028,71.89,11.65,12,0.61,148.00,913.00,19570,20241024,-45.63,5610,20240308,89.66,12380,-14.05,20250211,7070,50.50,20250124,19570,-45.63,20241024,5610,89.66,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,-210,5,-1.90,1365717770,125771,38.77,11010,11140,10530,14360,7740,11050,10858.76,0.29,0,10319,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3085,73.24,11.87,12,0.44,148.00,913.00,19570,20241024,-44.61,5610,20240308,93.23,12380,-12.44,20250211,7070,53.32,20250124,19570,-44.61,20241024,5610,93.23,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,-120,5,-1.09,1258070420,115855,35.72,11010,11140,10530,14360,7740,11050,10859.00,0.29,0,10434,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3110,73.85,11.97,12,0.41,148.00,913.00,19570,20241024,-44.15,5610,20240308,94.83,12380,-11.71,20250211,7070,54.60,20250124,19570,-44.15,20241024,5610,94.83,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,120901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,-100,5,-0.90,1207383260,111202,34.28,11010,11140,10530,14360,7740,11050,10857.56,0.29,0,10114,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3116,73.99,11.99,12,0.39,148.00,913.00,19570,20241024,-44.05,5610,20240308,95.19,12380,-11.55,20250211,7070,54.88,20250124,19570,-44.05,20241024,5610,95.19,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,110857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10850,-200,5,-1.81,1010629890,93070,28.69,11010,11140,10530,14360,7740,11050,10858.80,0.29,0,13063,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3087,73.31,11.88,12,0.33,148.00,913.00,19570,20241024,-44.56,5610,20240308,93.40,12380,-12.36,20250211,7070,53.47,20250124,19570,-44.56,20241024,5610,93.40,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,20,2,0.18,839481120,77376,23.85,11010,11140,10530,14360,7740,11050,10849.36,0.29,0,11642,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3150,74.80,12.12,12,0.27,148.00,913.00,19570,20241024,-43.43,5610,20240308,97.33,12380,-10.58,20250211,7070,56.58,20250124,19570,-43.43,20241024,5610,97.33,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250214,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10770,-280,5,-2.53,402219520,37371,11.52,11010,11060,10530,14360,7740,11050,10762.83,0.29,0,7915,12310,11680,11260,10630,10210,11470,10420,146,3310,500,7730,10,1,28455220,3065,72.77,11.80,12,0.13,148.00,913.00,19570,20241024,-44.97,5610,20240308,91.98,12380,-13.00,20250211,7070,52.33,20250124,19570,-44.97,20241024,5610,91.98,20240308,0.26,N,176750,500,146 억,,83561,N,N,3,N,00,N
20250213,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,-840,5,-7.06,3600213490,320904,127.91,11850,11890,10840,15450,8330,11890,11218.76,0.31,0,-3825,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3144,74.66,12.10,12,1.13,148.00,913.00,19570,20241024,-43.54,5610,20240308,96.97,12380,-10.74,20250211,7070,56.29,20250124,19570,-43.54,20241024,5610,96.97,20240308,0.25,N,176750,500,146 억,,87613,N,N,3,N,00,N
20250213,150854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,-810,5,-6.81,3477938640,309839,123.50,11850,11890,10840,15450,8330,11890,11224.61,0.31,0,-801,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3153,74.86,12.14,12,1.09,148.00,913.00,19570,20241024,-43.38,5610,20240308,97.50,12380,-10.50,20250211,7070,56.72,20250124,19570,-43.38,20241024,5610,97.50,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250213,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,-850,5,-7.15,3100376840,275497,109.81,11850,11890,10840,15450,8330,11890,11253.35,0.31,0,2895,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3141,74.59,12.09,12,0.97,148.00,913.00,19570,20241024,-43.59,5610,20240308,96.79,12380,-10.82,20250211,7070,56.15,20250124,19570,-43.59,20241024,5610,96.79,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250213,130853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10960,-930,5,-7.82,2831542690,251136,100.10,11850,11890,10840,15450,8330,11890,11274.50,0.31,0,11156,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3119,74.05,12.00,12,0.88,148.00,913.00,19570,20241024,-44.00,5610,20240308,95.37,12380,-11.47,20250211,7070,55.02,20250124,19570,-44.00,20241024,5610,95.37,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250213,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,-850,5,-7.15,2554946880,226090,90.12,11850,11890,10840,15450,8330,11890,11300.11,0.31,0,14647,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3141,74.59,12.09,12,0.79,148.00,913.00,19570,20241024,-43.59,5610,20240308,96.79,12380,-10.82,20250211,7070,56.15,20250124,19570,-43.59,20241024,5610,96.79,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250213,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-640,5,-5.38,1815953320,159266,63.48,11850,11890,11150,15450,8330,11890,11401.47,0.31,0,14820,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3201,76.01,12.32,12,0.56,148.00,913.00,19570,20241024,-42.51,5610,20240308,100.53,12380,-9.13,20250211,7070,59.12,20250124,19570,-42.51,20241024,5610,100.53,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250213,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11390,-500,5,-4.21,1042480050,90436,36.05,11850,11890,11320,15450,8330,11890,11526.56,0.31,0,4967,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3241,76.96,12.48,12,0.32,148.00,913.00,19570,20241024,-41.80,5610,20240308,103.03,12380,-8.00,20250211,7070,61.10,20250124,19570,-41.80,20241024,5610,103.03,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250213,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,-190,5,-1.60,119569590,10155,4.05,11850,11890,11650,15450,8330,11890,11772.41,0.31,0,542,12436,12162,11856,11582,11276,12300,11720,146,3560,500,8320,10,1,28455220,3329,79.05,12.81,12,0.04,148.00,913.00,19570,20241024,-40.21,5610,20240308,108.56,12380,-5.49,20250211,7070,65.49,20250124,19570,-40.21,20241024,5610,108.56,20240308,0.25,N,176750,500,146 억,,87613,N,N,42,N,00,N
20250212,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11890,-10,5,-0.08,2950253500,249593,37.23,11800,12130,11550,15470,8330,11900,11820.15,0.45,0,-45858,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3383,80.34,13.02,12,0.88,148.00,913.00,19570,20241024,-39.24,5610,20240308,111.94,12380,-3.96,20250211,7070,68.18,20250124,19570,-39.24,20241024,5610,111.94,20240308,0.23,N,176750,500,146 억,,129258,N,N,42,N,00,N
20250212,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,0,3,0.00,2703198760,228805,34.13,11800,12130,11550,15470,8330,11900,11814.39,0.45,0,-42270,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3386,80.41,13.03,12,0.80,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12380,-3.88,20250211,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,0,3,0.00,2340833910,198286,29.57,11800,12130,11550,15470,8330,11900,11805.30,0.45,0,-35440,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3386,80.41,13.03,12,0.70,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12380,-3.88,20250211,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,130849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,-150,5,-1.26,2060812680,174447,26.02,11800,12130,11550,15470,8330,11900,11813.36,0.45,0,-32859,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3343,79.39,12.87,12,0.61,148.00,913.00,19570,20241024,-39.96,5610,20240308,109.45,12380,-5.09,20250211,7070,66.20,20250124,19570,-39.96,20241024,5610,109.45,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,-110,5,-0.92,1825148560,154461,23.04,11800,12130,11550,15470,8330,11900,11816.20,0.45,0,-31984,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3355,79.66,12.91,12,0.54,148.00,913.00,19570,20241024,-39.75,5610,20240308,110.16,12380,-4.77,20250211,7070,66.76,20250124,19570,-39.75,20241024,5610,110.16,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,-130,5,-1.09,1548768110,130966,19.53,11800,12130,11550,15470,8330,11900,11825.68,0.45,0,-27578,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3349,79.53,12.89,12,0.46,148.00,913.00,19570,20241024,-39.86,5610,20240308,109.80,12380,-4.93,20250211,7070,66.48,20250124,19570,-39.86,20241024,5610,109.80,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11690,-210,5,-1.76,1169385610,98843,14.74,11800,12130,11550,15470,8330,11900,11830.68,0.45,0,-21340,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3326,78.99,12.80,12,0.35,148.00,913.00,19570,20241024,-40.27,5610,20240308,108.38,12380,-5.57,20250211,7070,65.35,20250124,19570,-40.27,20241024,5610,108.38,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,-270,5,-2.27,272777600,23328,3.48,11800,11900,11600,15470,8330,11900,11692.46,0.45,0,-1746,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3309,78.58,12.74,12,0.08,148.00,913.00,19570,20241024,-40.57,5610,20240308,107.31,12380,-6.06,20250211,7070,64.50,20250124,19570,-40.57,20241024,5610,107.31,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250211,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,760,2,6.82,7715826800,665949,91.32,11320,12380,10820,14480,7800,11140,11585.92,0.44,0,12754,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3386,80.41,13.03,12,2.34,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12380,-3.88,20250211,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.21,N,176750,500,146 억,,125468,N,N,9,N,00,N
20250211,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11820,680,2,6.10,7411888760,640404,87.82,11320,12380,10820,14480,7800,11140,11573.84,0.44,0,10189,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3363,79.86,12.95,12,2.25,148.00,913.00,19570,20241024,-39.60,5610,20240308,110.70,12380,-4.52,20250211,7070,67.19,20250124,19570,-39.60,20241024,5610,110.70,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12030,890,2,7.99,5497293320,480902,65.94,11320,12070,10820,14480,7800,11140,11431.27,0.44,0,1444,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3423,81.28,13.18,12,1.69,148.00,913.00,19570,20241024,-38.53,5610,20240308,114.44,12070,-0.33,20250211,7070,70.16,20250124,19570,-38.53,20241024,5610,114.44,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,130847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11030,-110,5,-0.99,2119815570,192398,26.38,11320,11320,10820,14480,7800,11140,11017.80,0.44,0,-7376,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3139,74.53,12.08,12,0.68,148.00,913.00,19570,20241024,-43.64,5610,20240308,96.61,11330,-2.65,20250210,7070,56.01,20250124,19570,-43.64,20241024,5610,96.61,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,120846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,-200,5,-1.80,1892120150,171669,23.54,11320,11320,10820,14480,7800,11140,11021.84,0.44,0,-730,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3113,73.92,11.98,12,0.60,148.00,913.00,19570,20241024,-44.10,5610,20240308,95.01,11330,-3.44,20250210,7070,54.74,20250124,19570,-44.10,20241024,5610,95.01,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,-230,5,-2.06,1503764630,136396,18.70,11320,11320,10820,14480,7800,11140,11024.91,0.44,0,-2714,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3104,73.72,11.95,12,0.48,148.00,913.00,19570,20241024,-44.25,5610,20240308,94.47,11330,-3.71,20250210,7070,54.31,20250124,19570,-44.25,20241024,5610,94.47,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-240,5,-2.15,1262402430,114282,15.67,11320,11320,10820,14480,7800,11140,11046.30,0.44,0,490,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3102,73.65,11.94,12,0.40,148.00,913.00,19570,20241024,-44.30,5610,20240308,94.30,11330,-3.80,20250210,7070,54.17,20250124,19570,-44.30,20241024,5610,94.30,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,090851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,40,2,0.36,316618060,28387,3.89,11320,11320,10900,14480,7800,11140,11153.68,0.44,0,-1005,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3181,75.54,12.25,12,0.10,148.00,913.00,19570,20241024,-42.87,5610,20240308,99.29,11330,-1.32,20250210,7070,58.13,20250124,19570,-42.87,20241024,5610,99.29,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250210,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11140,940,2,9.22,7882359990,725690,192.17,10180,11330,9810,13260,7140,10200,10861.74,0.37,0,21339,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3170,75.27,12.20,12,2.55,148.00,913.00,19570,20241024,-43.08,5610,20240308,98.57,11330,-1.68,20250210,7070,57.57,20250124,19570,-43.08,20241024,5610,98.57,20240308,0.22,N,176750,500,146 억,,106066,N,N,3,N,00,N
20250210,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,990,2,9.71,7548125680,695707,184.23,10180,11330,9810,13260,7140,10200,10849.58,0.37,0,20422,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3184,75.61,12.26,12,2.44,148.00,913.00,19570,20241024,-42.82,5610,20240308,99.47,11330,-1.24,20250210,7070,58.27,20250124,19570,-42.82,20241024,5610,99.47,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250210,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,800,2,7.84,7182918490,662692,175.49,10180,11330,9810,13260,7140,10200,10839.00,0.37,0,19375,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3130,74.32,12.05,12,2.33,148.00,913.00,19570,20241024,-43.79,5610,20240308,96.08,11330,-2.91,20250210,7070,55.59,20250124,19570,-43.79,20241024,5610,96.08,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250210,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,1000,2,9.80,6759595630,624537,165.39,10180,11330,9810,13260,7140,10200,10823.38,0.37,0,17985,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3187,75.68,12.27,12,2.19,148.00,913.00,19570,20241024,-42.77,5610,20240308,99.64,11330,-1.15,20250210,7070,58.42,20250124,19570,-42.77,20241024,5610,99.64,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250210,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,680,2,6.67,6255269260,578985,153.32,10180,11330,9810,13260,7140,10200,10803.86,0.37,0,10788,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3096,73.51,11.92,12,2.03,148.00,913.00,19570,20241024,-44.40,5610,20240308,93.94,11330,-3.97,20250210,7070,53.89,20250124,19570,-44.40,20241024,5610,93.94,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250210,110836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10920,720,2,7.06,5756110890,533159,141.19,10180,11330,9810,13260,7140,10200,10796.24,0.37,0,558,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3107,73.78,11.96,12,1.87,148.00,913.00,19570,20241024,-44.20,5610,20240308,94.65,11330,-3.62,20250210,7070,54.46,20250124,19570,-44.20,20241024,5610,94.65,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250210,100836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10600,400,2,3.92,1472124320,143878,38.10,10180,10620,9810,13260,7140,10200,10231.76,0.37,0,-737,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,3016,71.62,11.61,12,0.51,148.00,913.00,19570,20241024,-45.84,5610,20240308,88.95,10620,-0.19,20250210,7070,49.93,20250124,19570,-45.84,20241024,5610,88.95,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250210,090833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-160,5,-1.57,339596570,33867,8.97,10180,10190,9810,13260,7140,10200,10027.33,0.37,0,9574,10713,10456,10123,9866,9533,10290,9700,146,3060,500,7140,10,1,28455220,2857,67.84,11.00,12,0.12,148.00,913.00,19570,20241024,-48.70,5610,20240308,78.97,10450,-3.92,20250205,7070,42.01,20250124,19570,-48.70,20241024,5610,78.97,20240308,0.22,N,176750,500,146 억,,106066,N,N,0,N,00,N
20250207,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,110,2,1.09,3756378620,373855,113.81,10280,10380,9790,13110,7070,10090,10047.51,0.46,0,-23937,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2902,68.92,11.17,12,1.31,148.00,913.00,19570,20241024,-47.88,5610,20240308,81.82,10450,-2.39,20250205,7070,44.27,20250124,19570,-47.88,20241024,5610,81.82,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10150,60,2,0.59,3523811330,350912,106.83,10280,10380,9790,13110,7070,10090,10041.87,0.46,0,-21249,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2888,68.58,11.12,12,1.23,148.00,913.00,19570,20241024,-48.13,5610,20240308,80.93,10450,-2.87,20250205,7070,43.56,20250124,19570,-48.13,20241024,5610,80.93,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-130,5,-1.29,2676582190,267359,81.39,10280,10380,9790,13110,7070,10090,10011.19,0.46,0,-20005,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2834,67.30,10.91,12,0.94,148.00,913.00,19570,20241024,-49.11,5610,20240308,77.54,10450,-4.69,20250205,7070,40.88,20250124,19570,-49.11,20241024,5610,77.54,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,130826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9920,-170,5,-1.68,2387384640,238057,72.47,10280,10380,9790,13110,7070,10090,10028.63,0.46,0,-9047,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2823,67.03,10.87,12,0.84,148.00,913.00,19570,20241024,-49.31,5610,20240308,76.83,10450,-5.07,20250205,7070,40.31,20250124,19570,-49.31,20241024,5610,76.83,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,120825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-260,5,-2.58,2130173530,211928,64.52,10280,10380,9810,13110,7070,10090,10051.40,0.46,0,-9327,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2797,66.42,10.77,12,0.74,148.00,913.00,19570,20241024,-49.77,5610,20240308,75.22,10450,-5.93,20250205,7070,39.04,20250124,19570,-49.77,20241024,5610,75.22,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-50,5,-0.50,1843498040,182977,55.70,10280,10380,9840,13110,7070,10090,10075.03,0.46,0,-7583,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2857,67.84,11.00,12,0.64,148.00,913.00,19570,20241024,-48.70,5610,20240308,78.97,10450,-3.92,20250205,7070,42.01,20250124,19570,-48.70,20241024,5610,78.97,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-40,5,-0.40,1275414220,125986,38.35,10280,10380,9900,13110,7070,10090,10123.46,0.46,0,-10163,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2860,67.91,11.01,12,0.44,148.00,913.00,19570,20241024,-48.65,5610,20240308,79.14,10450,-3.83,20250205,7070,42.15,20250124,19570,-48.65,20241024,5610,79.14,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250207,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,170,2,1.68,363934990,35483,10.80,10280,10380,10110,13110,7070,10090,10256.60,0.46,0,-3009,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2920,69.32,11.24,12,0.12,148.00,913.00,19570,20241024,-47.57,5610,20240308,82.89,10450,-1.82,20250205,7070,45.12,20250124,19570,-47.57,20241024,5610,82.89,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N
20250206,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,60,2,0.60,3285008010,323816,20.59,10030,10330,10000,13030,7030,10030,10144.73,0.36,0,26636,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2871,68.18,11.05,12,1.14,148.00,913.00,19570,20241024,-48.44,5510,20240124,83.12,10450,-3.44,20250205,7070,42.72,20250124,19570,-48.44,20241024,5610,79.86,20240308,0.11,N,176750,500,146 억,,101858,N,N,89,N,00,N
20250206,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,70,2,0.70,3057611070,301294,19.16,10030,10330,10000,13030,7030,10030,10148.26,0.36,0,24543,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2874,68.24,11.06,12,1.06,148.00,913.00,19570,20241024,-48.39,5510,20240124,83.30,10450,-3.35,20250205,7070,42.86,20250124,19570,-48.39,20241024,5610,80.04,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250206,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,90,2,0.90,2754514930,271319,17.25,10030,10330,10000,13030,7030,10030,10152.31,0.36,0,25687,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2880,68.38,11.08,12,0.95,148.00,913.00,19570,20241024,-48.29,5510,20240124,83.67,10450,-3.16,20250205,7070,43.14,20250124,19570,-48.29,20241024,5610,80.39,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250206,130807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,100,2,1.00,2531542540,249279,15.85,10030,10330,10000,13030,7030,10030,10155.46,0.36,0,22769,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2883,68.45,11.10,12,0.88,148.00,913.00,19570,20241024,-48.24,5510,20240124,83.85,10450,-3.06,20250205,7070,43.28,20250124,19570,-48.24,20241024,5610,80.57,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250206,120804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,30,2,0.30,2285105330,224809,14.29,10030,10330,10000,13030,7030,10030,10164.65,0.36,0,14593,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2863,67.97,11.02,12,0.79,148.00,913.00,19570,20241024,-48.59,5510,20240124,82.58,10450,-3.73,20250205,7070,42.29,20250124,19570,-48.59,20241024,5610,79.32,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250206,110800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10170,140,2,1.40,2091730330,205697,13.08,10030,10330,10000,13030,7030,10030,10168.99,0.36,0,17604,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2894,68.72,11.14,12,0.72,148.00,913.00,19570,20241024,-48.03,5510,20240124,84.57,10450,-2.68,20250205,7070,43.85,20250124,19570,-48.03,20241024,5610,81.28,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250206,100801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10150,120,2,1.20,1627359200,159852,10.16,10030,10330,10000,13030,7030,10030,10180.41,0.36,0,2258,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2888,68.58,11.12,12,0.56,148.00,913.00,19570,20241024,-48.13,5510,20240124,84.21,10450,-2.87,20250205,7070,43.56,20250124,19570,-48.13,20241024,5610,80.93,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250206,090811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,40,2,0.40,378960010,37470,2.38,10030,10240,10000,13030,7030,10030,10113.69,0.36,0,-4904,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2865,68.04,11.03,12,0.13,148.00,913.00,19570,20241024,-48.54,5510,20240124,82.76,10450,-3.64,20250205,7070,42.43,20250124,19570,-48.54,20241024,5610,79.50,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N
20250205,160758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,1430,2,16.63,15397105290,1562816,519.25,8600,10450,8510,11180,6020,8600,9852.07,0.26,0,59800,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2854,67.77,10.99,12,5.49,148.00,913.00,19570,20241024,-48.75,5510,20240124,82.03,10450,-4.02,20250205,7070,41.87,20250124,19570,-48.75,20241024,5610,78.79,20240308,0.02,N,176750,500,146 억,,75194,N,N,112,N,00,N
20250205,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,1400,2,16.28,15019226240,1525067,506.71,8600,10450,8510,11180,6020,8600,9848.24,0.26,0,54401,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2846,67.57,10.95,12,5.36,148.00,913.00,19570,20241024,-48.90,5510,20240124,81.49,10450,-4.31,20250205,7070,41.44,20250124,19570,-48.90,20241024,5610,78.25,20240308,0.02,N,176750,500,146 억,,75194,N,N,165,N,00,N
20250205,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10410,1810,2,21.05,12747165020,1301170,432.32,8600,10410,8510,11180,6020,8600,9796.69,0.26,0,41254,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2962,70.34,11.40,12,4.57,148.00,913.00,19570,20241024,-46.81,5510,20240124,88.93,10410,0.00,20250205,7070,47.24,20250124,19570,-46.81,20241024,5610,85.56,20240308,0.02,N,176750,500,146 억,,75194,Y,N,165,N,00,N
20250205,130759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,1330,2,15.47,8568145460,893510,296.87,8600,10380,8510,11180,6020,8600,9589.31,0.26,0,62640,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2826,67.09,10.88,12,3.14,148.00,913.00,19570,20241024,-49.26,5510,20240124,80.22,10380,-4.34,20250205,7070,40.45,20250124,19570,-49.26,20241024,5610,77.01,20240308,0.02,N,176750,500,146 억,,75194,N,N,165,N,00,N
20250205,120803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10240,1640,2,19.07,6293506450,666244,221.36,8600,10260,8510,11180,6020,8600,9446.25,0.26,0,56752,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2914,69.19,11.22,12,2.34,148.00,913.00,19570,20241024,-47.68,5510,20240124,85.84,10260,-0.19,20250205,7070,44.84,20250124,19570,-47.68,20241024,5610,82.53,20240308,0.02,N,176750,500,146 억,,75194,N,N,165,N,00,N
20250205,110759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,850,2,9.88,3570527260,388590,129.11,8600,9550,8510,11180,6020,8600,9188.42,0.26,0,43155,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2689,63.85,10.35,12,1.37,148.00,913.00,19570,20241024,-51.71,5510,20240124,71.51,9550,-1.05,20250205,7070,33.66,20250124,19570,-51.71,20241024,5610,68.45,20240308,0.02,N,176750,500,146 억,,75194,N,N,165,N,00,N
20250205,100808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,470,2,5.47,1426074000,159371,52.95,8600,9160,8510,11180,6020,8600,8948.14,0.26,0,28114,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2581,61.28,9.93,12,0.56,148.00,913.00,19570,20241024,-53.65,5510,20240124,64.61,9160,-0.98,20250205,7070,28.29,20250124,19570,-53.65,20241024,5610,61.68,20240308,0.02,N,176750,500,146 억,,75194,N,N,165,N,00,N
20250205,090811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,60,2,0.70,81489300,9481,3.15,8600,8690,8510,11180,6020,8600,8595.01,0.26,0,-268,9093,8846,8533,8286,7973,8970,8410,146,2580,500,6020,10,1,28455220,2464,58.51,9.49,12,0.03,148.00,913.00,19570,20241024,-55.75,5510,20240124,57.17,8790,-1.48,20250110,7070,22.49,20250124,19570,-55.75,20241024,5610,54.37,20240308,0.02,N,176750,500,146 억,,75194,N,N,165,N,00,N
20250204,160741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,210,2,2.50,2538182210,298506,51.45,8410,8780,8220,10900,5880,8390,8502.93,0.23,0,10113,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2447,58.11,9.42,12,1.05,148.00,913.00,19570,20241024,-56.06,5510,20240124,56.08,8790,-2.16,20250110,7070,21.64,20250124,19570,-56.06,20241024,5610,53.30,20240308,0.02,N,176750,500,146 억,,65236,N,N,165,N,00,N
20250204,150753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,200,2,2.38,2444150190,287562,49.56,8410,8780,8220,10900,5880,8390,8499.56,0.23,0,9320,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2444,58.04,9.41,12,1.01,148.00,913.00,19570,20241024,-56.11,5510,20240124,55.90,8790,-2.28,20250110,7070,21.50,20250124,19570,-56.11,20241024,5610,53.12,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N
20250204,140752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,240,2,2.86,2171461640,255757,44.08,8410,8780,8220,10900,5880,8390,8490.33,0.23,0,11773,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2456,58.31,9.45,12,0.90,148.00,913.00,19570,20241024,-55.90,5510,20240124,56.62,8790,-1.82,20250110,7070,22.07,20250124,19570,-55.90,20241024,5610,53.83,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N
20250204,130754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,260,2,3.10,1942320560,229310,39.52,8410,8780,8220,10900,5880,8390,8470.28,0.23,0,14218,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2461,58.45,9.47,12,0.81,148.00,913.00,19570,20241024,-55.80,5510,20240124,56.99,8790,-1.59,20250110,7070,22.35,20250124,19570,-55.80,20241024,5610,54.19,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N
20250204,120801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,280,2,3.34,1583903110,188125,32.42,8410,8680,8220,10900,5880,8390,8419.42,0.23,0,19676,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2467,58.58,9.50,12,0.66,148.00,913.00,19570,20241024,-55.70,5510,20240124,57.35,8790,-1.37,20250110,7070,22.63,20250124,19570,-55.70,20241024,5610,54.55,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N
20250204,110743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,0,3,0.00,1027200870,123141,21.22,8410,8480,8220,10900,5880,8390,8341.66,0.23,0,-420,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2387,56.69,9.19,12,0.43,148.00,913.00,19570,20241024,-57.13,5510,20240124,52.27,8790,-4.55,20250110,7070,18.67,20250124,19570,-57.13,20241024,5610,49.55,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N
20250204,100749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,-60,5,-0.72,818338740,98259,16.93,8410,8480,8220,10900,5880,8390,8328.38,0.23,0,6800,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2370,56.28,9.12,12,0.35,148.00,913.00,19570,20241024,-57.43,5510,20240124,51.18,8790,-5.23,20250110,7070,17.82,20250124,19570,-57.43,20241024,5610,48.48,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N
20250204,090751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,-150,5,-1.79,261358680,31321,5.40,8410,8450,8220,10900,5880,8390,8344.52,0.23,0,-2483,9310,8850,8060,7600,6810,9080,7830,146,2510,500,5870,10,1,28455220,2345,55.68,9.03,12,0.11,148.00,913.00,19570,20241024,-57.89,5510,20240124,49.55,8790,-6.26,20250110,7070,16.55,20250124,19570,-57.89,20241024,5610,46.88,20240308,0.02,N,176750,500,146 억,,65236,N,N,77,N,00,N