KissMeData/205470/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1668	-29	5	-1.71	5046260967	2963459	242.14	1664	1744	1661	2205	1188	1697	1702.88	6.58	-40736	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2158	-3.90	0.68	12	2.29	-428.00	2453.00	3235	20240819	-48.44	1489	20241015	12.02	2175	-23.31	20250109	1630	2.33	20250102	3235	-48.44	20240819	1489	12.02	20241015	5.67	N	205470	100	129 억	8512182	N	N	5705	N	N
3	20250228	151025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1671	-26	5	-1.53	4826720722	2831915	231.39	1664	1744	1661	2205	1188	1697	1704.41	6.58	-66574	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2162	-3.90	0.68	12	2.19	-428.00	2453.00	3235	20240819	-48.35	1489	20241015	12.22	2175	-23.17	20250109	1630	2.52	20250102	3235	-48.35	20240819	1489	12.22	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
4	20250228	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1683	-14	5	-0.82	4482633857	2625891	214.56	1664	1744	1661	2205	1188	1697	1707.10	6.58	-79778	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2177	-3.93	0.69	12	2.03	-428.00	2453.00	3235	20240819	-47.98	1489	20241015	13.03	2175	-22.62	20250109	1630	3.25	20250102	3235	-47.98	20240819	1489	13.03	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
5	20250228	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1673	-24	5	-1.41	4306334335	2520812	205.97	1664	1744	1661	2205	1188	1697	1708.32	6.58	-71772	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2164	-3.91	0.68	12	1.95	-428.00	2453.00	3235	20240819	-48.28	1489	20241015	12.36	2175	-23.08	20250109	1630	2.64	20250102	3235	-48.28	20240819	1489	12.36	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
6	20250228	121015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1689	-8	5	-0.47	4031110469	2356830	192.57	1664	1744	1661	2205	1188	1697	1710.41	6.58	-103902	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2185	-3.95	0.69	12	1.82	-428.00	2453.00	3235	20240819	-47.79	1489	20241015	13.43	2175	-22.34	20250109	1630	3.62	20250102	3235	-47.79	20240819	1489	13.43	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
7	20250228	111017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-2	5	-0.12	3753487344	2192474	179.14	1664	1744	1661	2205	1188	1697	1712.00	6.58	-128030	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2193	-3.96	0.69	12	1.69	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
8	20250228	101016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1716	19	2	1.12	2923034881	1706159	139.41	1664	1744	1661	2205	1188	1697	1713.25	6.58	-89522	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2220	-4.01	0.70	12	1.32	-428.00	2453.00	3235	20240819	-46.96	1489	20241015	15.25	2175	-21.10	20250109	1630	5.28	20250102	3235	-46.96	20240819	1489	15.25	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
9	20250228	091020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1687	-10	5	-0.59	417539441	249724	20.40	1664	1690	1661	2205	1188	1697	1671.78	6.58	71978	1741	1719	1707	1685	1673	1713	1679	130	508	100	1180	1	1	129375009	2183	-3.94	0.69	12	0.19	-428.00	2453.00	3235	20240819	-47.85	1489	20241015	13.30	2175	-22.44	20250109	1630	3.50	20250102	3235	-47.85	20240819	1489	13.30	20241015	5.67	N	205470	100	129 억	8512182	N	N	3631	N	N
10	20250227	161009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1697	-20	5	-1.16	2033775506	1190404	34.96	1710	1729	1695	2230	1202	1717	1708.52	6.54	50983	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2195	-3.96	0.69	12	0.92	-428.00	2453.00	3235	20240819	-47.54	1489	20241015	13.97	2175	-21.98	20250109	1630	4.11	20250102	3235	-47.54	20240819	1489	13.97	20241015	5.67	N	205470	100	129 억	8461429	N	N	3631	N	N
11	20250227	151009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1699	-18	5	-1.05	1941300382	1135906	33.36	1710	1729	1697	2230	1202	1717	1709.03	6.54	43514	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2198	-3.97	0.69	12	0.88	-428.00	2453.00	3235	20240819	-47.48	1489	20241015	14.10	2175	-21.89	20250109	1630	4.23	20250102	3235	-47.48	20240819	1489	14.10	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
12	20250227	141012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1701	-16	5	-0.93	1674302223	978796	28.75	1710	1729	1699	2230	1202	1717	1710.57	6.54	44695	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2201	-3.97	0.69	12	0.76	-428.00	2453.00	3235	20240819	-47.42	1489	20241015	14.24	2175	-21.79	20250109	1630	4.36	20250102	3235	-47.42	20240819	1489	14.24	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
13	20250227	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1708	-9	5	-0.52	1459736171	852741	25.05	1710	1729	1706	2230	1202	1717	1711.82	6.54	60222	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2210	-3.99	0.70	12	0.66	-428.00	2453.00	3235	20240819	-47.20	1489	20241015	14.71	2175	-21.47	20250109	1630	4.79	20250102	3235	-47.20	20240819	1489	14.71	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
14	20250227	121006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1710	-7	5	-0.41	1195910007	698361	20.51	1710	1729	1706	2230	1202	1717	1712.45	6.54	25418	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2212	-4.00	0.70	12	0.54	-428.00	2453.00	3235	20240819	-47.14	1489	20241015	14.84	2175	-21.38	20250109	1630	4.91	20250102	3235	-47.14	20240819	1489	14.84	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
15	20250227	111015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1710	-7	5	-0.41	1101250002	643048	18.89	1710	1729	1706	2230	1202	1717	1712.55	6.54	25926	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2212	-4.00	0.70	12	0.50	-428.00	2453.00	3235	20240819	-47.14	1489	20241015	14.84	2175	-21.38	20250109	1630	4.91	20250102	3235	-47.14	20240819	1489	14.84	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
16	20250227	101040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1711	-6	5	-0.35	933647079	545076	16.01	1710	1729	1706	2230	1202	1717	1712.88	6.54	19432	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2214	-4.00	0.70	12	0.42	-428.00	2453.00	3235	20240819	-47.11	1489	20241015	14.91	2175	-21.33	20250109	1630	4.97	20250102	3235	-47.11	20240819	1489	14.91	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
17	20250227	091049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1719	2	2	0.12	301951502	176152	5.17	1710	1729	1708	2230	1202	1717	1714.15	6.54	46401	1809	1762	1721	1674	1633	1786	1698	130	513	100	1200	1	1	129375009	2224	-4.02	0.70	12	0.14	-428.00	2453.00	3235	20240819	-46.86	1489	20241015	15.45	2175	-20.97	20250109	1630	5.46	20250102	3235	-46.86	20240819	1489	15.45	20241015	5.67	N	205470	100	129 억	8461429	N	N	8890	N	N
18	20250226	161009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1717	14	2	0.82	5632598245	3270270	160.43	1705	1768	1680	2210	1193	1703	1722.39	6.46	106146	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2221	-4.01	0.70	12	2.53	-428.00	2453.00	3235	20240819	-46.92	1489	20241015	15.31	2175	-21.06	20250109	1630	5.34	20250102	3235	-46.92	20240819	1489	15.31	20241015	5.58	N	205470	100	129 억	8353427	N	N	8890	N	N
19	20250226	151013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1724	21	2	1.23	5302320372	3078145	151.01	1705	1768	1680	2210	1193	1703	1722.57	6.46	94357	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2230	-4.03	0.70	12	2.38	-428.00	2453.00	3235	20240819	-46.71	1489	20241015	15.78	2175	-20.74	20250109	1630	5.77	20250102	3235	-46.71	20240819	1489	15.78	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
20	20250226	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1698	-5	5	-0.29	1733420831	1024255	50.25	1705	1705	1680	2210	1193	1703	1692.37	6.46	188089	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2197	-3.97	0.69	12	0.79	-428.00	2453.00	3235	20240819	-47.51	1489	20241015	14.04	2175	-21.93	20250109	1630	4.17	20250102	3235	-47.51	20240819	1489	14.04	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
21	20250226	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-8	5	-0.47	1449558979	856929	42.04	1705	1705	1680	2210	1193	1703	1691.57	6.46	116592	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2193	-3.96	0.69	12	0.66	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
22	20250226	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1691	-12	5	-0.70	1302867079	770336	37.79	1705	1705	1680	2210	1193	1703	1691.30	6.46	96097	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2188	-3.95	0.69	12	0.60	-428.00	2453.00	3235	20240819	-47.73	1489	20241015	13.57	2175	-22.25	20250109	1630	3.74	20250102	3235	-47.73	20240819	1489	13.57	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
23	20250226	111008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-8	5	-0.47	1100336233	650629	31.92	1705	1705	1680	2210	1193	1703	1691.19	6.46	78532	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2193	-3.96	0.69	12	0.50	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
24	20250226	101006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-8	5	-0.47	914061272	540740	26.53	1705	1705	1680	2210	1193	1703	1690.39	6.46	42908	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2193	-3.96	0.69	12	0.42	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
25	20250226	091016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-8	5	-0.47	182349387	107373	5.27	1705	1705	1692	2210	1193	1703	1698.28	6.46	2181	1761	1732	1702	1673	1643	1717	1658	130	507	100	1190	1	1	129375009	2193	-3.96	0.69	12	0.08	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.58	N	205470	100	129 억	8353427	N	N	4305	N	N
26	20250225	161002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1703	-18	5	-1.05	3380936038	1987098	9.32	1716	1731	1672	2235	1205	1721	1701.44	6.03	321980	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2203	-3.98	0.69	12	1.54	-428.00	2453.00	3235	20240819	-47.36	1489	20241015	14.37	2175	-21.70	20250109	1630	4.48	20250102	3235	-47.36	20240819	1489	14.37	20241015	5.59	N	205470	100	129 억	7803368	N	N	4305	N	N
27	20250225	151002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-26	5	-1.51	3246137769	1907824	8.94	1716	1731	1672	2235	1205	1721	1701.49	6.03	306987	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2193	-3.96	0.69	12	1.47	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
28	20250225	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-26	5	-1.51	2863544252	1681974	7.89	1716	1731	1672	2235	1205	1721	1702.49	6.03	324626	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2193	-3.96	0.69	12	1.30	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
29	20250225	131006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1700	-21	5	-1.22	2480055477	1456369	6.83	1716	1731	1672	2235	1205	1721	1702.90	6.03	320895	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2199	-3.97	0.69	12	1.13	-428.00	2453.00	3235	20240819	-47.45	1489	20241015	14.17	2175	-21.84	20250109	1630	4.29	20250102	3235	-47.45	20240819	1489	14.17	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
30	20250225	121002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1692	-29	5	-1.69	2229176086	1308283	6.13	1716	1731	1672	2235	1205	1721	1703.89	6.03	302197	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2189	-3.95	0.69	12	1.01	-428.00	2453.00	3235	20240819	-47.70	1489	20241015	13.63	2175	-22.21	20250109	1630	3.80	20250102	3235	-47.70	20240819	1489	13.63	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
31	20250225	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1696	-25	5	-1.45	2000919125	1173734	5.50	1716	1731	1672	2235	1205	1721	1704.74	6.03	275798	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2194	-3.96	0.69	12	0.91	-428.00	2453.00	3235	20240819	-47.57	1489	20241015	13.90	2175	-22.02	20250109	1630	4.05	20250102	3235	-47.57	20240819	1489	13.90	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
32	20250225	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1693	-28	5	-1.63	1679157706	983960	4.61	1716	1731	1672	2235	1205	1721	1706.53	6.03	203405	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2190	-3.96	0.69	12	0.76	-428.00	2453.00	3235	20240819	-47.67	1489	20241015	13.70	2175	-22.16	20250109	1630	3.87	20250102	3235	-47.67	20240819	1489	13.70	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
33	20250225	091006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1720	-1	5	-0.06	670959257	393562	1.85	1716	1730	1672	2235	1205	1721	1704.83	6.03	69300	1932	1826	1767	1661	1602	1797	1632	130	514	100	1200	1	1	129375009	2225	-4.02	0.70	12	0.30	-428.00	2453.00	3235	20240819	-46.83	1489	20241015	15.51	2175	-20.92	20250109	1630	5.52	20250102	3235	-46.83	20240819	1489	15.51	20241015	5.59	N	205470	100	129 억	7803368	N	N	247	N	N
34	20250224	160954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1721	68	2	4.11	38278015727	21222692	5070.44	1818	1873	1708	2145	1158	1653	1803.72	6.90	-1119380	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2227	-4.02	0.70	12	16.40	-428.00	2453.00	3235	20240819	-46.80	1489	20241015	15.58	2175	-20.87	20250109	1630	5.58	20250102	3235	-46.80	20240819	1489	15.58	20241015	5.59	N	205470	100	129 억	8923286	N	N	247	N	N
35	20250224	150953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1722	69	2	4.17	37762260852	20922832	4998.80	1818	1873	1708	2145	1158	1653	1804.84	6.90	-1182828	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2228	-4.02	0.70	12	16.17	-428.00	2453.00	3235	20240819	-46.77	1489	20241015	15.65	2175	-20.83	20250109	1630	5.64	20250102	3235	-46.77	20240819	1489	15.65	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
36	20250224	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1731	78	2	4.72	36737842870	20328045	4856.70	1818	1873	1708	2145	1158	1653	1807.25	6.90	-1189272	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2239	-4.04	0.71	12	15.71	-428.00	2453.00	3235	20240819	-46.49	1489	20241015	16.25	2175	-20.41	20250109	1630	6.20	20250102	3235	-46.49	20240819	1489	16.25	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
37	20250224	130953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1732	79	2	4.78	34892575885	19259106	4601.31	1818	1873	1731	2145	1158	1653	1811.75	6.90	-1314799	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2241	-4.05	0.71	12	14.89	-428.00	2453.00	3235	20240819	-46.46	1489	20241015	16.32	2175	-20.37	20250109	1630	6.26	20250102	3235	-46.46	20240819	1489	16.32	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
38	20250224	120950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1774	121	2	7.32	32951085539	18155322	4337.60	1818	1873	1773	2145	1158	1653	1814.96	6.90	-1275087	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2295	-4.14	0.72	12	14.03	-428.00	2453.00	3235	20240819	-45.16	1489	20241015	19.14	2175	-18.44	20250109	1630	8.83	20250102	3235	-45.16	20240819	1489	19.14	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
39	20250224	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1780	127	2	7.68	31259793736	17203897	4110.29	1818	1873	1776	2145	1158	1653	1817.02	6.90	-1229840	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2303	-4.16	0.73	12	13.30	-428.00	2453.00	3235	20240819	-44.98	1489	20241015	19.54	2175	-18.16	20250109	1630	9.20	20250102	3235	-44.98	20240819	1489	19.54	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
40	20250224	100949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1780	127	2	7.68	27164458785	14921151	3564.90	1818	1873	1776	2145	1158	1653	1820.54	6.90	-1093530	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2303	-4.16	0.73	12	11.53	-428.00	2453.00	3235	20240819	-44.98	1489	20241015	19.54	2175	-18.16	20250109	1630	9.20	20250102	3235	-44.98	20240819	1489	19.54	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
41	20250224	090955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1849	196	2	11.86	9551091473	5240328	1252.00	1818	1855	1781	2145	1158	1653	1822.62	6.90	-283787	1665	1658	1654	1647	1643	1662	1651	130	492	100	1150	1	1	129375009	2392	-4.32	0.75	12	4.05	-428.00	2453.00	3235	20240819	-42.84	1489	20241015	24.18	2175	-14.99	20250109	1630	13.44	20250102	3235	-42.84	20240819	1489	24.18	20241015	5.59	N	205470	100	129 억	8923286	N	N	917	N	N
42	20250221	160946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1653	1	2	0.06	686369575	415139	50.19	1650	1661	1650	2145	1157	1652	1653.35	6.87	38243	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2139	-3.86	0.67	12	0.32	-428.00	2453.00	3235	20240819	-48.90	1489	20241015	11.01	2175	-24.00	20250109	1630	1.41	20250102	3235	-48.90	20240819	1489	11.01	20241015	5.61	N	205470	100	129 억	8885880	N	N	917	N	N
43	20250221	150950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1657	5	2	0.30	648163831	392035	47.39	1650	1661	1650	2145	1157	1652	1653.33	6.87	31788	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2144	-3.87	0.68	12	0.30	-428.00	2453.00	3235	20240819	-48.78	1489	20241015	11.28	2175	-23.82	20250109	1630	1.66	20250102	3235	-48.78	20240819	1489	11.28	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
44	20250221	140949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1651	-1	5	-0.06	475988577	287865	34.80	1650	1661	1650	2145	1157	1652	1653.52	6.87	-1930	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2136	-3.86	0.67	12	0.22	-428.00	2453.00	3235	20240819	-48.96	1489	20241015	10.88	2175	-24.09	20250109	1630	1.29	20250102	3235	-48.96	20240819	1489	10.88	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
45	20250221	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1654	2	2	0.12	386478432	233676	28.25	1650	1661	1650	2145	1157	1652	1653.91	6.87	-1445	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2140	-3.86	0.67	12	0.18	-428.00	2453.00	3235	20240819	-48.87	1489	20241015	11.08	2175	-23.95	20250109	1630	1.47	20250102	3235	-48.87	20240819	1489	11.08	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
46	20250221	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1655	3	2	0.18	319530326	193190	23.35	1650	1661	1650	2145	1157	1652	1653.98	6.87	-2696	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2141	-3.87	0.67	12	0.15	-428.00	2453.00	3235	20240819	-48.84	1489	20241015	11.15	2175	-23.91	20250109	1630	1.53	20250102	3235	-48.84	20240819	1489	11.15	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
47	20250221	110945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1653	1	2	0.06	233343276	141045	17.05	1650	1661	1650	2145	1157	1652	1654.40	6.87	-1312	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2139	-3.86	0.67	12	0.11	-428.00	2453.00	3235	20240819	-48.90	1489	20241015	11.01	2175	-24.00	20250109	1630	1.41	20250102	3235	-48.90	20240819	1489	11.01	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
48	20250221	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1656	4	2	0.24	179238510	108339	13.10	1650	1661	1650	2145	1157	1652	1654.44	6.87	-4970	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2142	-3.87	0.68	12	0.08	-428.00	2453.00	3235	20240819	-48.81	1489	20241015	11.22	2175	-23.86	20250109	1630	1.60	20250102	3235	-48.81	20240819	1489	11.22	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
49	20250221	090950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1651	-1	5	-0.06	45411629	27508	3.33	1650	1661	1650	2145	1157	1652	1650.82	6.87	-9746	1694	1673	1662	1641	1630	1667	1635	130	493	100	1150	1	1	129375009	2136	-3.86	0.67	12	0.02	-428.00	2453.00	3235	20240819	-48.96	1489	20241015	10.88	2175	-24.09	20250109	1630	1.29	20250102	3235	-48.96	20240819	1489	10.88	20241015	5.61	N	205470	100	129 억	8885880	N	N	1438	N	N
50	20250220	160942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1652	-10	5	-0.60	1338220319	802780	112.00	1663	1683	1651	2160	1164	1662	1667.07	6.92	-74129	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2137	-3.86	0.67	12	0.62	-428.00	2453.00	3235	20240819	-48.93	1489	20241015	10.95	2175	-24.05	20250109	1630	1.35	20250102	3235	-48.93	20240819	1489	10.95	20241015	5.61	N	205470	100	129 억	8956524	N	N	1438	N	N
51	20250220	150945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1655	-7	5	-0.42	1253260855	751354	104.82	1663	1683	1654	2160	1164	1662	1668.00	6.92	-66670	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2141	-3.87	0.67	12	0.58	-428.00	2453.00	3235	20240819	-48.84	1489	20241015	11.15	2175	-23.91	20250109	1630	1.53	20250102	3235	-48.84	20240819	1489	11.15	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
52	20250220	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1662	0	3	0.00	1038242103	621716	86.74	1663	1683	1660	2160	1164	1662	1669.96	6.92	-20657	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2150	-3.88	0.68	12	0.48	-428.00	2453.00	3235	20240819	-48.62	1489	20241015	11.62	2175	-23.59	20250109	1630	1.96	20250102	3235	-48.62	20240819	1489	11.62	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
53	20250220	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1669	7	2	0.42	886462956	530548	74.02	1663	1683	1660	2160	1164	1662	1670.84	6.92	20441	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2159	-3.90	0.68	12	0.41	-428.00	2453.00	3235	20240819	-48.41	1489	20241015	12.09	2175	-23.26	20250109	1630	2.39	20250102	3235	-48.41	20240819	1489	12.09	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
54	20250220	120944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1671	9	2	0.54	807546195	483280	67.42	1663	1683	1660	2160	1164	1662	1670.97	6.92	17099	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2162	-3.90	0.68	12	0.37	-428.00	2453.00	3235	20240819	-48.35	1489	20241015	12.22	2175	-23.17	20250109	1630	2.52	20250102	3235	-48.35	20240819	1489	12.22	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
55	20250220	110943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1669	7	2	0.42	694271376	415526	57.97	1663	1683	1660	2160	1164	1662	1670.83	6.92	9411	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2159	-3.90	0.68	12	0.32	-428.00	2453.00	3235	20240819	-48.41	1489	20241015	12.09	2175	-23.26	20250109	1630	2.39	20250102	3235	-48.41	20240819	1489	12.09	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
56	20250220	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	3	2	0.18	581948208	348180	48.57	1663	1683	1660	2160	1164	1662	1671.40	6.92	-14290	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2154	-3.89	0.68	12	0.27	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	2175	-23.45	20250109	1630	2.15	20250102	3235	-48.53	20240819	1489	11.82	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
57	20250220	090947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1680	18	2	1.08	160732432	96343	13.44	1663	1680	1660	2160	1164	1662	1668.34	6.92	23083	1676	1668	1659	1651	1642	1673	1656	130	498	100	1160	1	1	129375009	2174	-3.93	0.68	12	0.07	-428.00	2453.00	3235	20240819	-48.07	1489	20241015	12.83	2175	-22.76	20250109	1630	3.07	20250102	3235	-48.07	20240819	1489	12.83	20241015	5.61	N	205470	100	129 억	8956524	N	N	141	N	N
58	20250219	160939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1662	10	2	0.61	1154992118	695945	71.70	1655	1667	1650	2145	1157	1652	1659.56	6.83	117337	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2150	-3.88	0.68	12	0.54	-428.00	2453.00	3235	20240819	-48.62	1489	20241015	11.62	2175	-23.59	20250109	1630	1.96	20250102	3235	-48.62	20240819	1489	11.62	20241015	5.54	N	205470	100	129 억	8838483	N	N	141	N	N
59	20250219	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	9	2	0.54	1085282417	653999	67.38	1655	1667	1650	2145	1157	1652	1659.46	6.83	110953	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2149	-3.88	0.68	12	0.51	-428.00	2453.00	3235	20240819	-48.66	1489	20241015	11.55	2175	-23.63	20250109	1630	1.90	20250102	3235	-48.66	20240819	1489	11.55	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
60	20250219	140938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	7	2	0.42	978775608	589832	60.77	1655	1667	1650	2145	1157	1652	1659.41	6.83	88788	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2146	-3.88	0.68	12	0.46	-428.00	2453.00	3235	20240819	-48.72	1489	20241015	11.42	2175	-23.72	20250109	1630	1.78	20250102	3235	-48.72	20240819	1489	11.42	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
61	20250219	130940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	9	2	0.54	662487591	399330	41.14	1655	1667	1650	2145	1157	1652	1659.00	6.83	25933	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2149	-3.88	0.68	12	0.31	-428.00	2453.00	3235	20240819	-48.66	1489	20241015	11.55	2175	-23.63	20250109	1630	1.90	20250102	3235	-48.66	20240819	1489	11.55	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
62	20250219	120938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	7	2	0.42	607878153	366438	37.75	1655	1667	1650	2145	1157	1652	1658.88	6.83	25258	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2146	-3.88	0.68	12	0.28	-428.00	2453.00	3235	20240819	-48.72	1489	20241015	11.42	2175	-23.72	20250109	1630	1.78	20250102	3235	-48.72	20240819	1489	11.42	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
63	20250219	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1663	11	2	0.67	529887969	319502	32.92	1655	1667	1650	2145	1157	1652	1658.48	6.83	34364	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2152	-3.89	0.68	12	0.25	-428.00	2453.00	3235	20240819	-48.59	1489	20241015	11.69	2175	-23.54	20250109	1630	2.02	20250102	3235	-48.59	20240819	1489	11.69	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
64	20250219	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1663	11	2	0.67	345236006	208397	21.47	1655	1667	1650	2145	1157	1652	1656.63	6.83	18315	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2152	-3.89	0.68	12	0.16	-428.00	2453.00	3235	20240819	-48.59	1489	20241015	11.69	2175	-23.54	20250109	1630	2.02	20250102	3235	-48.59	20240819	1489	11.69	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
65	20250219	090941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1657	5	2	0.30	53446213	32315	3.33	1655	1659	1650	2145	1157	1652	1653.91	6.83	-15268	1672	1661	1651	1640	1630	1657	1636	130	493	100	1150	1	1	129375009	2144	-3.87	0.68	12	0.02	-428.00	2453.00	3235	20240819	-48.78	1489	20241015	11.28	2175	-23.82	20250109	1630	1.66	20250102	3235	-48.78	20240819	1489	11.28	20241015	5.54	N	205470	100	129 억	8838483	N	N	1182	N	N
66	20250218	160937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1652	-10	5	-0.60	1580861477	958762	113.44	1660	1662	1641	2160	1164	1662	1648.85	6.80	48430	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2137	-3.86	0.67	12	0.74	-428.00	2453.00	3235	20240819	-48.93	1489	20241015	10.95	2175	-24.05	20250109	1630	1.35	20250102	3235	-48.93	20240819	1489	10.95	20241015	5.56	N	205470	100	129 억	8792490	N	N	1182	N	N
67	20250218	150939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1655	-7	5	-0.42	1532804761	929689	110.00	1660	1662	1641	2160	1164	1662	1648.73	6.80	43077	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2141	-3.87	0.67	12	0.72	-428.00	2453.00	3235	20240819	-48.84	1489	20241015	11.15	2175	-23.91	20250109	1630	1.53	20250102	3235	-48.84	20240819	1489	11.15	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
68	20250218	140939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1647	-15	5	-0.90	1274118513	773162	91.48	1660	1662	1641	2160	1164	1662	1647.93	6.80	-41594	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2131	-3.85	0.67	12	0.60	-428.00	2453.00	3235	20240819	-49.09	1489	20241015	10.61	2175	-24.28	20250109	1630	1.04	20250102	3235	-49.09	20240819	1489	10.61	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
69	20250218	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1650	-12	5	-0.72	1144651447	694597	82.18	1660	1662	1641	2160	1164	1662	1647.94	6.80	-34524	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2135	-3.86	0.67	12	0.54	-428.00	2453.00	3235	20240819	-49.00	1489	20241015	10.81	2175	-24.14	20250109	1630	1.23	20250102	3235	-49.00	20240819	1489	10.81	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
70	20250218	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1648	-14	5	-0.84	1064233710	645859	76.42	1660	1662	1641	2160	1164	1662	1647.78	6.80	-34699	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2132	-3.85	0.67	12	0.50	-428.00	2453.00	3235	20240819	-49.06	1489	20241015	10.68	2175	-24.23	20250109	1630	1.10	20250102	3235	-49.06	20240819	1489	10.68	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
71	20250218	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1646	-16	5	-0.96	920224453	558304	66.06	1660	1662	1641	2160	1164	1662	1648.25	6.80	-30481	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2130	-3.85	0.67	12	0.43	-428.00	2453.00	3235	20240819	-49.12	1489	20241015	10.54	2175	-24.32	20250109	1630	0.98	20250102	3235	-49.12	20240819	1489	10.54	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
72	20250218	100936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1648	-14	5	-0.84	694383642	421116	49.83	1660	1662	1641	2160	1164	1662	1648.91	6.80	-28385	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2132	-3.85	0.67	12	0.33	-428.00	2453.00	3235	20240819	-49.06	1489	20241015	10.68	2175	-24.23	20250109	1630	1.10	20250102	3235	-49.06	20240819	1489	10.68	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
73	20250218	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1645	-17	5	-1.02	317394580	192383	22.76	1660	1662	1641	2160	1164	1662	1649.81	6.80	-75500	1680	1670	1663	1653	1646	1676	1659	130	498	100	1160	1	1	129375009	2128	-3.84	0.67	12	0.15	-428.00	2453.00	3235	20240819	-49.15	1489	20241015	10.48	2175	-24.37	20250109	1630	0.92	20250102	3235	-49.15	20240819	1489	10.48	20241015	5.56	N	205470	100	129 억	8792490	N	N	9476	N	N
74	20250217	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1662	4	2	0.24	1382872265	831803	94.29	1658	1673	1656	2155	1161	1658	1662.50	6.75	57737	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2150	-3.88	0.68	12	0.64	-428.00	2453.00	3235	20240819	-48.62	1489	20241015	11.62	2175	-23.59	20250109	1630	1.96	20250102	3235	-48.62	20240819	1489	11.62	20241015	5.52	N	205470	100	129 억	8736503	N	N	9476	N	N
75	20250217	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	3	2	0.18	1314648524	790716	89.63	1658	1673	1656	2155	1161	1658	1662.61	6.75	67371	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2149	-3.88	0.68	12	0.61	-428.00	2453.00	3235	20240819	-48.66	1489	20241015	11.55	2175	-23.63	20250109	1630	1.90	20250102	3235	-48.66	20240819	1489	11.55	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
76	20250217	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1663	5	2	0.30	1048424742	630540	71.47	1658	1673	1656	2155	1161	1658	1662.74	6.75	126732	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2152	-3.89	0.68	12	0.49	-428.00	2453.00	3235	20240819	-48.59	1489	20241015	11.69	2175	-23.54	20250109	1630	2.02	20250102	3235	-48.59	20240819	1489	11.69	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
77	20250217	130937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	7	2	0.42	953006960	573171	64.97	1658	1673	1656	2155	1161	1658	1662.69	6.75	128556	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2154	-3.89	0.68	12	0.44	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	2175	-23.45	20250109	1630	2.15	20250102	3235	-48.53	20240819	1489	11.82	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
78	20250217	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	7	2	0.42	841995617	506525	57.42	1658	1673	1656	2155	1161	1658	1662.30	6.75	131441	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2154	-3.89	0.68	12	0.39	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	2175	-23.45	20250109	1630	2.15	20250102	3235	-48.53	20240819	1489	11.82	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
79	20250217	110935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1668	10	2	0.60	735680024	442781	50.19	1658	1670	1656	2155	1161	1658	1661.50	6.75	120506	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2158	-3.90	0.68	12	0.34	-428.00	2453.00	3235	20240819	-48.44	1489	20241015	12.02	2175	-23.31	20250109	1630	2.33	20250102	3235	-48.44	20240819	1489	12.02	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
80	20250217	100933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	7	2	0.42	582530063	350879	39.77	1658	1670	1656	2155	1161	1658	1660.20	6.75	82218	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2154	-3.89	0.68	12	0.27	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	2175	-23.45	20250109	1630	2.15	20250102	3235	-48.53	20240819	1489	11.82	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
81	20250217	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	7	2	0.42	273032890	164561	18.65	1658	1668	1657	2155	1161	1658	1659.16	6.75	100569	1711	1684	1670	1643	1629	1677	1636	130	497	100	1160	1	1	129375009	2154	-3.89	0.68	12	0.13	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	2175	-23.45	20250109	1630	2.15	20250102	3235	-48.53	20240819	1489	11.82	20241015	5.52	N	205470	100	129 억	8736503	N	N	4664	N	N
82	20250214	160930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1658	-1	5	-0.06	1443736306	863683	45.88	1665	1697	1656	2155	1162	1659	1671.65	6.78	-36763	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2145	-3.87	0.68	12	0.67	-428.00	2453.00	3235	20240819	-48.75	1489	20241015	11.35	2175	-23.77	20250109	1630	1.72	20250102	3235	-48.75	20240819	1489	11.35	20241015	5.52	N	205470	100	129 억	8770979	N	N	4664	N	N
83	20250214	150929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	2	2	0.12	1315190492	786174	41.76	1665	1697	1658	2155	1162	1659	1672.94	6.78	-22724	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2149	-3.88	0.68	12	0.61	-428.00	2453.00	3235	20240819	-48.66	1489	20241015	11.55	2175	-23.63	20250109	1630	1.90	20250102	3235	-48.66	20240819	1489	11.55	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
84	20250214	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1669	10	2	0.60	1074083330	641162	34.06	1665	1697	1664	2155	1162	1659	1675.26	6.78	45721	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2159	-3.90	0.68	12	0.50	-428.00	2453.00	3235	20240819	-48.41	1489	20241015	12.09	2175	-23.26	20250109	1630	2.39	20250102	3235	-48.41	20240819	1489	12.09	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
85	20250214	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1674	15	2	0.90	977209573	583169	30.98	1665	1697	1664	2155	1162	1659	1675.75	6.78	42365	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2166	-3.91	0.68	12	0.45	-428.00	2453.00	3235	20240819	-48.25	1489	20241015	12.42	2175	-23.03	20250109	1630	2.70	20250102	3235	-48.25	20240819	1489	12.42	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
86	20250214	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1671	12	2	0.72	846253243	504860	26.82	1665	1697	1664	2155	1162	1659	1676.28	6.78	13377	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2162	-3.90	0.68	12	0.39	-428.00	2453.00	3235	20240819	-48.35	1489	20241015	12.22	2175	-23.17	20250109	1630	2.52	20250102	3235	-48.35	20240819	1489	12.22	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
87	20250214	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1671	12	2	0.72	652524647	388914	20.66	1665	1697	1664	2155	1162	1659	1677.91	6.78	27012	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2162	-3.90	0.68	12	0.30	-428.00	2453.00	3235	20240819	-48.35	1489	20241015	12.22	2175	-23.17	20250109	1630	2.52	20250102	3235	-48.35	20240819	1489	12.22	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
88	20250214	100927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1675	16	2	0.96	568795587	338824	18.00	1665	1697	1664	2155	1162	1659	1678.85	6.78	35068	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2167	-3.91	0.68	12	0.26	-428.00	2453.00	3235	20240819	-48.22	1489	20241015	12.49	2175	-22.99	20250109	1630	2.76	20250102	3235	-48.22	20240819	1489	12.49	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
89	20250214	090931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1681	22	2	1.33	236237228	140298	7.45	1665	1697	1664	2155	1162	1659	1684.19	6.78	32642	1711	1684	1665	1638	1619	1675	1629	130	496	100	1160	1	1	129375009	2175	-3.93	0.69	12	0.11	-428.00	2453.00	3235	20240819	-48.04	1489	20241015	12.89	2175	-22.71	20250109	1630	3.13	20250102	3235	-48.04	20240819	1489	12.89	20241015	5.52	N	205470	100	129 억	8770979	N	N	0	N	N
90	20250213	160921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	-36	5	-2.12	3111412042	1869816	152.84	1687	1692	1646	2200	1187	1695	1664.00	7.13	-354245	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2146	-3.88	0.68	12	1.45	-428.00	2453.00	3235	20240819	-48.72	1489	20241015	11.42	2175	-23.72	20250109	1630	1.78	20250102	3235	-48.72	20240819	1489	11.42	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
91	20250213	150922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1660	-35	5	-2.06	2927764425	1759173	143.79	1687	1692	1646	2200	1187	1695	1664.26	7.13	-308845	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2148	-3.88	0.68	12	1.36	-428.00	2453.00	3235	20240819	-48.69	1489	20241015	11.48	2175	-23.68	20250109	1630	1.84	20250102	3235	-48.69	20240819	1489	11.48	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
92	20250213	140920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1678	-17	5	-1.00	2417389378	1452287	118.71	1687	1692	1646	2200	1187	1695	1664.51	7.13	-177717	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2171	-3.92	0.68	12	1.12	-428.00	2453.00	3235	20240819	-48.13	1489	20241015	12.69	2175	-22.85	20250109	1630	2.94	20250102	3235	-48.13	20240819	1489	12.69	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
93	20250213	130921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1670	-25	5	-1.47	2148618742	1292198	105.62	1687	1692	1646	2200	1187	1695	1662.73	7.13	-254649	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2161	-3.90	0.68	12	1.00	-428.00	2453.00	3235	20240819	-48.38	1489	20241015	12.16	2175	-23.22	20250109	1630	2.45	20250102	3235	-48.38	20240819	1489	12.16	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
94	20250213	120919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1672	-23	5	-1.36	2026982574	1219432	99.68	1687	1692	1646	2200	1187	1695	1662.20	7.13	-241326	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2163	-3.91	0.68	12	0.94	-428.00	2453.00	3235	20240819	-48.32	1489	20241015	12.29	2175	-23.13	20250109	1630	2.58	20250102	3235	-48.32	20240819	1489	12.29	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
95	20250213	110919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1674	-21	5	-1.24	1779457883	1071622	87.59	1687	1692	1646	2200	1187	1695	1660.49	7.13	-263346	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2166	-3.91	0.68	12	0.83	-428.00	2453.00	3235	20240819	-48.25	1489	20241015	12.42	2175	-23.03	20250109	1630	2.70	20250102	3235	-48.25	20240819	1489	12.42	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
96	20250213	100920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1652	-43	5	-2.54	1559881380	939653	76.81	1687	1692	1646	2200	1187	1695	1660.02	7.13	-258968	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2137	-3.86	0.67	12	0.73	-428.00	2453.00	3235	20240819	-48.93	1489	20241015	10.95	2175	-24.05	20250109	1630	1.35	20250102	3235	-48.93	20240819	1489	10.95	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
97	20250213	090916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1673	-22	5	-1.30	466970892	279639	22.86	1687	1692	1655	2200	1187	1695	1669.80	7.13	-55926	1775	1735	1715	1675	1655	1725	1665	130	505	100	1180	1	1	129375009	2164	-3.91	0.68	12	0.22	-428.00	2453.00	3235	20240819	-48.28	1489	20241015	12.36	2175	-23.08	20250109	1630	2.64	20250102	3235	-48.28	20240819	1489	12.36	20241015	5.52	N	205470	100	129 억	9221114	N	N	16	N	N
98	20250212	160914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	-52	5	-2.98	2019577790	1177099	60.12	1750	1755	1695	2270	1223	1747	1715.86	7.31	-133721	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2193	-3.96	0.69	12	0.91	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.52	N	205470	100	129 억	9455457	N	N	16	N	N
99	20250212	150911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1699	-48	5	-2.75	1865714096	1086376	55.49	1750	1755	1695	2270	1223	1747	1717.36	7.31	-122342	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2198	-3.97	0.69	12	0.84	-428.00	2453.00	3235	20240819	-47.48	1489	20241015	14.10	2175	-21.89	20250109	1630	4.23	20250102	3235	-47.48	20240819	1489	14.10	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
100	20250212	140913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1706	-41	5	-2.35	1584649637	920977	47.04	1750	1755	1700	2270	1223	1747	1720.60	7.31	-69836	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2207	-3.99	0.70	12	0.71	-428.00	2453.00	3235	20240819	-47.26	1489	20241015	14.57	2175	-21.56	20250109	1630	4.66	20250102	3235	-47.26	20240819	1489	14.57	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
101	20250212	130916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1703	-44	5	-2.52	1459574751	847483	43.29	1750	1755	1700	2270	1223	1747	1722.23	7.31	-61586	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2203	-3.98	0.69	12	0.66	-428.00	2453.00	3235	20240819	-47.36	1489	20241015	14.37	2175	-21.70	20250109	1630	4.48	20250102	3235	-47.36	20240819	1489	14.37	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
102	20250212	120911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1711	-36	5	-2.06	1093941528	633331	32.35	1750	1755	1711	2270	1223	1747	1727.27	7.31	-55018	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2214	-4.00	0.70	12	0.49	-428.00	2453.00	3235	20240819	-47.11	1489	20241015	14.91	2175	-21.33	20250109	1630	4.97	20250102	3235	-47.11	20240819	1489	14.91	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
103	20250212	110911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1722	-25	5	-1.43	875787277	506333	25.86	1750	1755	1718	2270	1223	1747	1729.65	7.31	-32652	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2228	-4.02	0.70	12	0.39	-428.00	2453.00	3235	20240819	-46.77	1489	20241015	15.65	2175	-20.83	20250109	1630	5.64	20250102	3235	-46.77	20240819	1489	15.65	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
104	20250212	100905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1730	-17	5	-0.97	570928667	329373	16.82	1750	1755	1720	2270	1223	1747	1733.36	7.31	3188	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2238	-4.04	0.71	12	0.25	-428.00	2453.00	3235	20240819	-46.52	1489	20241015	16.19	2175	-20.46	20250109	1630	6.13	20250102	3235	-46.52	20240819	1489	16.19	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
105	20250212	090849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1727	-20	5	-1.14	183377397	105424	5.38	1750	1755	1721	2270	1223	1747	1739.39	7.31	-34002	1835	1790	1743	1698	1651	1813	1721	130	523	100	1220	1	1	129375009	2234	-4.04	0.70	12	0.08	-428.00	2453.00	3235	20240819	-46.62	1489	20241015	15.98	2175	-20.60	20250109	1630	5.95	20250102	3235	-46.62	20240819	1489	15.98	20241015	5.52	N	205470	100	129 억	9455457	N	N	695	N	N
106	20250211	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1747	53	2	3.13	3403754588	1942599	234.68	1696	1788	1696	2200	1186	1694	1752.17	7.23	85103	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2260	-4.08	0.71	12	1.50	-428.00	2453.00	3235	20240819	-46.00	1489	20241015	17.33	2175	-19.68	20250109	1630	7.18	20250102	3235	-46.00	20240819	1489	17.33	20241015	5.52	N	205470	100	129 억	9348256	N	N	695	N	N
107	20250211	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1747	53	2	3.13	3301328812	1884003	227.60	1696	1788	1696	2200	1186	1694	1752.29	7.23	73214	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2260	-4.08	0.71	12	1.46	-428.00	2453.00	3235	20240819	-46.00	1489	20241015	17.33	2175	-19.68	20250109	1630	7.18	20250102	3235	-46.00	20240819	1489	17.33	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
108	20250211	140915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1760	66	2	3.90	3088144302	1762284	212.90	1696	1788	1696	2200	1186	1694	1752.35	7.23	80634	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2277	-4.11	0.72	12	1.36	-428.00	2453.00	3235	20240819	-45.60	1489	20241015	18.20	2175	-19.08	20250109	1630	7.98	20250102	3235	-45.60	20240819	1489	18.20	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
109	20250211	130915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1752	58	2	3.42	2757483614	1573416	190.08	1696	1788	1696	2200	1186	1694	1752.55	7.23	37266	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2267	-4.09	0.71	12	1.22	-428.00	2453.00	3235	20240819	-45.84	1489	20241015	17.66	2175	-19.45	20250109	1630	7.48	20250102	3235	-45.84	20240819	1489	17.66	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
110	20250211	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1738	44	2	2.60	2499597228	1425829	172.25	1696	1788	1696	2200	1186	1694	1753.08	7.23	14046	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2249	-4.06	0.71	12	1.10	-428.00	2453.00	3235	20240819	-46.28	1489	20241015	16.72	2175	-20.09	20250109	1630	6.63	20250102	3235	-46.28	20240819	1489	16.72	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
111	20250211	110915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1735	41	2	2.42	2228475662	1269854	153.41	1696	1788	1696	2200	1186	1694	1754.91	7.23	-27665	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2245	-4.05	0.71	12	0.98	-428.00	2453.00	3235	20240819	-46.37	1489	20241015	16.52	2175	-20.23	20250109	1630	6.44	20250102	3235	-46.37	20240819	1489	16.52	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
112	20250211	100915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1740	46	2	2.72	1956997052	1113733	134.55	1696	1788	1696	2200	1186	1694	1757.15	7.23	-61765	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2251	-4.07	0.71	12	0.86	-428.00	2453.00	3235	20240819	-46.21	1489	20241015	16.86	2175	-20.00	20250109	1630	6.75	20250102	3235	-46.21	20240819	1489	16.86	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
113	20250211	090918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1762	68	2	4.01	984641303	557481	67.35	1696	1788	1696	2200	1186	1694	1766.23	7.23	56825	1720	1707	1690	1677	1660	1713	1683	130	506	100	1180	1	1	129375009	2280	-4.12	0.72	12	0.43	-428.00	2453.00	3235	20240819	-45.53	1489	20241015	18.33	2175	-18.99	20250109	1630	8.10	20250102	3235	-45.53	20240819	1489	18.33	20241015	5.52	N	205470	100	129 억	9348256	N	N	1396	N	N
114	20250210	160910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1694	2	2	0.12	1380327639	816685	108.42	1678	1703	1673	2195	1185	1692	1690.15	7.13	109963	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2192	-3.96	0.69	12	0.63	-428.00	2453.00	3235	20240819	-47.64	1489	20241015	13.77	2175	-22.11	20250109	1630	3.93	20250102	3235	-47.64	20240819	1489	13.77	20241015	5.52	N	205470	100	129 억	9223444	N	N	1396	N	N
115	20250210	150909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1692	0	3	0.00	1331478690	787840	104.59	1678	1703	1673	2195	1185	1692	1690.03	7.13	111323	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2189	-3.95	0.69	12	0.61	-428.00	2453.00	3235	20240819	-47.70	1489	20241015	13.63	2175	-22.21	20250109	1630	3.80	20250102	3235	-47.70	20240819	1489	13.63	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
116	20250210	140907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1695	3	2	0.18	1143052429	676662	89.83	1678	1703	1673	2195	1185	1692	1689.25	7.13	98362	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2193	-3.96	0.69	12	0.52	-428.00	2453.00	3235	20240819	-47.60	1489	20241015	13.83	2175	-22.07	20250109	1630	3.99	20250102	3235	-47.60	20240819	1489	13.83	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
117	20250210	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1694	2	2	0.12	982652164	581884	77.25	1678	1703	1673	2195	1185	1692	1688.74	7.13	65364	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2192	-3.96	0.69	12	0.45	-428.00	2453.00	3235	20240819	-47.64	1489	20241015	13.77	2175	-22.11	20250109	1630	3.93	20250102	3235	-47.64	20240819	1489	13.77	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
118	20250210	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1690	-2	5	-0.12	853452562	505468	67.10	1678	1703	1673	2195	1185	1692	1688.43	7.13	50961	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2186	-3.95	0.69	12	0.39	-428.00	2453.00	3235	20240819	-47.76	1489	20241015	13.50	2175	-22.30	20250109	1630	3.68	20250102	3235	-47.76	20240819	1489	13.50	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
119	20250210	110903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1694	2	2	0.12	688470329	407885	54.15	1678	1703	1673	2195	1185	1692	1687.89	7.13	53419	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2192	-3.96	0.69	12	0.32	-428.00	2453.00	3235	20240819	-47.64	1489	20241015	13.77	2175	-22.11	20250109	1630	3.93	20250102	3235	-47.64	20240819	1489	13.77	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
120	20250210	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1694	2	2	0.12	502708530	298320	39.60	1678	1700	1673	2195	1185	1692	1685.10	7.13	41195	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2192	-3.96	0.69	12	0.23	-428.00	2453.00	3235	20240819	-47.64	1489	20241015	13.77	2175	-22.11	20250109	1630	3.93	20250102	3235	-47.64	20240819	1489	13.77	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
121	20250210	090900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1675	-17	5	-1.00	194602901	115821	15.38	1678	1694	1673	2195	1185	1692	1680.08	7.13	-13906	1722	1707	1696	1681	1670	1701	1675	130	503	100	1180	1	1	129375009	2167	-3.91	0.68	12	0.09	-428.00	2453.00	3235	20240819	-48.22	1489	20241015	12.49	2175	-22.99	20250109	1630	2.76	20250102	3235	-48.22	20240819	1489	12.49	20241015	5.52	N	205470	100	129 억	9223444	N	N	7583	N	N
122	20250207	160853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1692	-11	5	-0.65	1258976532	741934	64.99	1704	1711	1685	2210	1193	1703	1696.89	7.20	-66836	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2189	-3.95	0.69	12	0.57	-428.00	2453.00	3235	20240819	-47.70	1489	20241015	13.63	2175	-22.21	20250109	1630	3.80	20250102	3235	-47.70	20240819	1489	13.63	20241015	5.55	N	205470	100	129 억	9312180	N	N	7583	N	N
123	20250207	150854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1699	-4	5	-0.23	1154805440	680433	59.60	1704	1711	1685	2210	1193	1703	1697.16	7.20	-52466	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2198	-3.97	0.69	12	0.53	-428.00	2453.00	3235	20240819	-47.48	1489	20241015	14.10	2175	-21.89	20250109	1630	4.23	20250102	3235	-47.48	20240819	1489	14.10	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
124	20250207	140855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1704	1	2	0.06	1045259791	615978	53.95	1704	1711	1685	2210	1193	1703	1696.91	7.20	-50010	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2205	-3.98	0.69	12	0.48	-428.00	2453.00	3235	20240819	-47.33	1489	20241015	14.44	2175	-21.66	20250109	1630	4.54	20250102	3235	-47.33	20240819	1489	14.44	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
125	20250207	130852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1701	-2	5	-0.12	988157779	582408	51.01	1704	1711	1685	2210	1193	1703	1696.68	7.20	-54181	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2201	-3.97	0.69	12	0.45	-428.00	2453.00	3235	20240819	-47.42	1489	20241015	14.24	2175	-21.79	20250109	1630	4.36	20250102	3235	-47.42	20240819	1489	14.24	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
126	20250207	120851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1703	0	3	0.00	926952973	546386	47.86	1704	1711	1685	2210	1193	1703	1696.52	7.20	-55398	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2203	-3.98	0.69	12	0.42	-428.00	2453.00	3235	20240819	-47.36	1489	20241015	14.37	2175	-21.70	20250109	1630	4.48	20250102	3235	-47.36	20240819	1489	14.37	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
127	20250207	110849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1702	-1	5	-0.06	804389925	474587	41.57	1704	1708	1685	2210	1193	1703	1694.93	7.20	-59317	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2202	-3.98	0.69	12	0.37	-428.00	2453.00	3235	20240819	-47.39	1489	20241015	14.30	2175	-21.75	20250109	1630	4.42	20250102	3235	-47.39	20240819	1489	14.30	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
128	20250207	100853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1690	-13	5	-0.76	507920307	299616	26.24	1704	1708	1687	2210	1193	1703	1695.24	7.20	-69175	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2186	-3.95	0.69	12	0.23	-428.00	2453.00	3235	20240819	-47.76	1489	20241015	13.50	2175	-22.30	20250109	1630	3.68	20250102	3235	-47.76	20240819	1489	13.50	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
129	20250207	090858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1694	-9	5	-0.53	154083574	90927	7.96	1704	1708	1691	2210	1193	1703	1694.59	7.20	-51367	1761	1732	1706	1677	1651	1719	1664	130	507	100	1190	1	1	129375009	2192	-3.96	0.69	12	0.07	-428.00	2453.00	3235	20240819	-47.64	1489	20241015	13.77	2175	-22.11	20250109	1630	3.93	20250102	3235	-47.64	20240819	1489	13.77	20241015	5.55	N	205470	100	129 억	9312180	N	N	8918	N	N
130	20250206	160831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1703	-23	5	-1.33	1926556226	1126615	152.20	1722	1735	1680	2240	1209	1726	1710.07	7.28	-152027	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2203	-3.98	0.69	12	0.87	-428.00	2453.00	3235	20240819	-47.36	1489	20241015	14.37	2175	-21.70	20250109	1630	4.48	20250102	3235	-47.36	20240819	1489	14.37	20241015	5.60	N	205470	100	129 억	9420207	N	N	8918	N	N
131	20250206	150835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1700	-26	5	-1.51	1820274402	1064254	143.78	1722	1735	1680	2240	1209	1726	1710.38	7.28	-161159	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2199	-3.97	0.69	12	0.82	-428.00	2453.00	3235	20240819	-47.45	1489	20241015	14.17	2175	-21.84	20250109	1630	4.29	20250102	3235	-47.45	20240819	1489	14.17	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
132	20250206	140836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1692	-34	5	-1.97	1535573581	895982	121.04	1722	1735	1690	2240	1209	1726	1713.84	7.28	-151646	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2189	-3.95	0.69	12	0.69	-428.00	2453.00	3235	20240819	-47.70	1489	20241015	13.63	2175	-22.21	20250109	1630	3.80	20250102	3235	-47.70	20240819	1489	13.63	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
133	20250206	130832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1709	-17	5	-0.98	978313085	568394	76.79	1722	1735	1707	2240	1209	1726	1721.19	7.28	-97239	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2211	-3.99	0.70	12	0.44	-428.00	2453.00	3235	20240819	-47.17	1489	20241015	14.78	2175	-21.43	20250109	1630	4.85	20250102	3235	-47.17	20240819	1489	14.78	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
134	20250206	120830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1719	-7	5	-0.41	709057853	411116	55.54	1722	1735	1718	2240	1209	1726	1724.71	7.28	-23793	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2224	-4.02	0.70	12	0.32	-428.00	2453.00	3235	20240819	-46.86	1489	20241015	15.45	2175	-20.97	20250109	1630	5.46	20250102	3235	-46.86	20240819	1489	15.45	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
135	20250206	110824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1727	1	2	0.06	549199363	318310	43.00	1722	1735	1718	2240	1209	1726	1725.36	7.28	17700	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2234	-4.04	0.70	12	0.25	-428.00	2453.00	3235	20240819	-46.62	1489	20241015	15.98	2175	-20.60	20250109	1630	5.95	20250102	3235	-46.62	20240819	1489	15.98	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
136	20250206	100825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1732	6	2	0.35	429317433	248949	33.63	1722	1735	1718	2240	1209	1726	1724.52	7.28	21004	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2241	-4.05	0.71	12	0.19	-428.00	2453.00	3235	20240819	-46.46	1489	20241015	16.32	2175	-20.37	20250109	1630	6.26	20250102	3235	-46.46	20240819	1489	16.32	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
137	20250206	090836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1723	-3	5	-0.17	150079623	87009	11.75	1722	1735	1719	2240	1209	1726	1724.87	7.28	10265	1759	1742	1731	1714	1703	1737	1709	130	514	100	1200	1	1	129375009	2229	-4.03	0.70	12	0.07	-428.00	2453.00	3235	20240819	-46.74	1489	20241015	15.72	2175	-20.78	20250109	1630	5.71	20250102	3235	-46.74	20240819	1489	15.72	20241015	5.60	N	205470	100	129 억	9420207	N	N	6766	N	N
138	20250205	160823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1726	6	2	0.35	1271193689	734995	69.76	1742	1748	1720	2235	1204	1720	1729.54	7.29	-8822	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2233	-4.03	0.70	12	0.57	-428.00	2453.00	3235	20240819	-46.65	1489	20241015	15.92	2175	-20.64	20250109	1630	5.89	20250102	3235	-46.65	20240819	1489	15.92	20241015	5.66	N	205470	100	129 억	9429125	N	N	6766	N	N
139	20250205	150825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1729	9	2	0.52	1189788184	687848	65.28	1742	1748	1720	2235	1204	1720	1729.73	7.29	-11622	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2237	-4.04	0.70	12	0.53	-428.00	2453.00	3235	20240819	-46.55	1489	20241015	16.12	2175	-20.51	20250109	1630	6.07	20250102	3235	-46.55	20240819	1489	16.12	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
140	20250205	140824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1730	10	2	0.58	1057194420	611152	58.00	1742	1748	1720	2235	1204	1720	1729.84	7.29	-6838	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2238	-4.04	0.71	12	0.47	-428.00	2453.00	3235	20240819	-46.52	1489	20241015	16.19	2175	-20.46	20250109	1630	6.13	20250102	3235	-46.52	20240819	1489	16.19	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
141	20250205	130823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1735	15	2	0.87	851319268	492215	46.72	1742	1748	1720	2235	1204	1720	1729.57	7.29	16714	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2245	-4.05	0.71	12	0.38	-428.00	2453.00	3235	20240819	-46.37	1489	20241015	16.52	2175	-20.23	20250109	1630	6.44	20250102	3235	-46.37	20240819	1489	16.52	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
142	20250205	120827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1735	15	2	0.87	735840281	425617	40.40	1742	1748	1720	2235	1204	1720	1728.88	7.29	4916	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2245	-4.05	0.71	12	0.33	-428.00	2453.00	3235	20240819	-46.37	1489	20241015	16.52	2175	-20.23	20250109	1630	6.44	20250102	3235	-46.37	20240819	1489	16.52	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
143	20250205	110823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1730	10	2	0.58	662751125	383360	36.38	1742	1748	1720	2235	1204	1720	1728.80	7.29	-1169	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2238	-4.04	0.71	12	0.30	-428.00	2453.00	3235	20240819	-46.52	1489	20241015	16.19	2175	-20.46	20250109	1630	6.13	20250102	3235	-46.52	20240819	1489	16.19	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
144	20250205	100833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1724	4	2	0.23	407918719	235823	22.38	1742	1748	1721	2235	1204	1720	1729.77	7.29	-61902	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2230	-4.03	0.70	12	0.18	-428.00	2453.00	3235	20240819	-46.71	1489	20241015	15.78	2175	-20.74	20250109	1630	5.77	20250102	3235	-46.71	20240819	1489	15.78	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
145	20250205	090837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1732	12	2	0.70	146219135	84241	8.00	1742	1748	1727	2235	1204	1720	1735.72	7.29	-29825	1808	1764	1721	1677	1634	1786	1699	130	515	100	1200	1	1	129375009	2241	-4.05	0.71	12	0.07	-428.00	2453.00	3235	20240819	-46.46	1489	20241015	16.32	2175	-20.37	20250109	1630	6.26	20250102	3235	-46.46	20240819	1489	16.32	20241015	5.66	N	205470	100	129 억	9429125	N	N	2919	N	N
146	20250204	160805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1720	43	2	2.56	1782590149	1033525	109.57	1678	1765	1678	2180	1174	1677	1724.77	7.17	155010	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2225	-4.02	0.70	12	0.80	-428.00	2453.00	3235	20240819	-46.83	1489	20241015	15.51	2175	-20.92	20250109	1630	5.52	20250102	3235	-46.83	20240819	1489	15.51	20241015	5.65	N	205470	100	129 억	9276069	N	N	2919	N	N
147	20250204	150817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1720	43	2	2.56	1717398362	995637	105.55	1678	1765	1678	2180	1174	1677	1724.92	7.17	143022	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2225	-4.02	0.70	12	0.77	-428.00	2453.00	3235	20240819	-46.83	1489	20241015	15.51	2175	-20.92	20250109	1630	5.52	20250102	3235	-46.83	20240819	1489	15.51	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N
148	20250204	140816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1725	48	2	2.86	1525037972	883899	93.70	1678	1765	1678	2180	1174	1677	1725.35	7.17	111615	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2232	-4.03	0.70	12	0.68	-428.00	2453.00	3235	20240819	-46.68	1489	20241015	15.85	2175	-20.69	20250109	1630	5.83	20250102	3235	-46.68	20240819	1489	15.85	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N
149	20250204	130818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1737	60	2	3.58	1406414507	815374	86.44	1678	1765	1678	2180	1174	1677	1724.87	7.17	107812	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2247	-4.06	0.71	12	0.63	-428.00	2453.00	3235	20240819	-46.31	1489	20241015	16.66	2175	-20.14	20250109	1630	6.56	20250102	3235	-46.31	20240819	1489	16.66	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N
150	20250204	120826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1745	68	2	4.05	1313468374	761963	80.78	1678	1765	1678	2180	1174	1677	1723.80	7.17	95001	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2258	-4.08	0.71	12	0.59	-428.00	2453.00	3235	20240819	-46.06	1489	20241015	17.19	2175	-19.77	20250109	1630	7.06	20250102	3235	-46.06	20240819	1489	17.19	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N
151	20250204	110807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1741	64	2	3.82	889381858	519479	55.07	1678	1743	1678	2180	1174	1677	1712.07	7.17	39245	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2252	-4.07	0.71	12	0.40	-428.00	2453.00	3235	20240819	-46.18	1489	20241015	16.92	2175	-19.95	20250109	1630	6.81	20250102	3235	-46.18	20240819	1489	16.92	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N
152	20250204	100813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1708	31	2	1.85	504404348	296324	31.41	1678	1715	1678	2180	1174	1677	1702.21	7.17	606	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2210	-3.99	0.70	12	0.23	-428.00	2453.00	3235	20240819	-47.20	1489	20241015	14.71	2175	-21.47	20250109	1630	4.79	20250102	3235	-47.20	20240819	1489	14.71	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N
153	20250204	090815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1700	23	2	1.37	161919134	95457	10.12	1678	1707	1678	2180	1174	1677	1696.25	7.17	33602	1721	1698	1681	1658	1641	1690	1650	130	503	100	1170	1	1	129375009	2199	-3.97	0.69	12	0.07	-428.00	2453.00	3235	20240819	-47.45	1489	20241015	14.17	2175	-21.84	20250109	1630	4.29	20250102	3235	-47.45	20240819	1489	14.17	20241015	5.65	N	205470	100	129 억	9276069	N	N	549	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History