KissMeData/067290/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	1432	-54	5	-3.63	225162703	155565	305.08	1480	1480	1429	1931	1041	1486	1447.41	0.98	-56448	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	764	-2.05	4.35	12	0.29	-700.00	329.00	2104	20240227	-31.94	1219	20241115	17.47	1634	-12.36	20250108	1427	0.35	20250206	2195	-34.76	20240325	1281	11.79	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
3	20250228	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	1433	-53	5	-3.57	209582115	144681	283.73	1480	1480	1429	1931	1041	1486	1448.58	0.98	-50597	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	765	-2.05	4.36	12	0.27	-700.00	329.00	2104	20240227	-31.89	1219	20241115	17.56	1634	-12.30	20250108	1427	0.42	20250206	2195	-34.72	20240325	1281	11.87	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
4	20250228	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	1430	-56	5	-3.77	196681503	135668	266.06	1480	1480	1430	1931	1041	1486	1449.73	0.98	-47801	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	763	-2.04	4.35	12	0.25	-700.00	329.00	2104	20240227	-32.03	1219	20241115	17.31	1634	-12.48	20250108	1427	0.21	20250206	2195	-34.85	20240325	1281	11.63	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
5	20250228	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	1437	-49	5	-3.30	146610584	100741	197.56	1480	1480	1433	1931	1041	1486	1455.32	0.98	-47554	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	767	-2.05	4.37	12	0.19	-700.00	329.00	2104	20240227	-31.70	1219	20241115	17.88	1634	-12.06	20250108	1427	0.70	20250206	2195	-34.53	20240325	1281	12.18	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
6	20250228	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	1437	-49	5	-3.30	132684764	91076	178.61	1480	1480	1437	1931	1041	1486	1456.86	0.98	-43295	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	767	-2.05	4.37	12	0.17	-700.00	329.00	2104	20240227	-31.70	1219	20241115	17.88	1634	-12.06	20250108	1427	0.70	20250206	2195	-34.53	20240325	1281	12.18	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
7	20250228	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	1453	-33	5	-2.22	81266205	55535	108.91	1480	1480	1452	1931	1041	1486	1463.33	0.98	-26133	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	776	-2.08	4.42	12	0.10	-700.00	329.00	2104	20240227	-30.94	1219	20241115	19.20	1634	-11.08	20250108	1427	1.82	20250206	2195	-33.80	20240325	1281	13.43	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
8	20250228	100642	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	-19	5	-1.28	50661047	34531	67.72	1480	1480	1461	1931	1041	1486	1467.12	0.98	-13806	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	783	-2.10	4.46	12	0.06	-700.00	329.00	2104	20240227	-30.28	1219	20241115	20.34	1634	-10.22	20250108	1427	2.80	20250206	2195	-33.17	20240325	1281	14.52	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
9	20250228	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	-16	5	-1.08	20588845	13968	27.39	1480	1480	1461	1931	1041	1486	1474.00	0.98	-3999	1502	1494	1485	1477	1468	1498	1481	267	445	500	1040	1	1	53376126	785	-2.10	4.47	12	0.03	-700.00	329.00	2104	20240227	-30.13	1219	20241115	20.59	1634	-10.04	20250108	1427	3.01	20250206	2195	-33.03	20240325	1281	14.75	20241115	0.27	N	067290	500	266 억	522250	N	N	N	N
10	20250227	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1486	12	2	0.81	75522469	50921	44.99	1483	1493	1476	1916	1032	1474	1483.13	0.98	-6614	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	793	-2.12	4.52	12	0.10	-700.00	329.00	2104	20240227	-29.37	1219	20241115	21.90	1634	-9.06	20250108	1427	4.13	20250206	2210	-32.76	20240227	1281	16.00	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
11	20250227	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	14	2	0.95	74573537	50282	44.43	1483	1493	1476	1916	1032	1474	1483.11	0.98	-6350	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	794	-2.13	4.52	12	0.09	-700.00	329.00	2104	20240227	-29.28	1219	20241115	22.07	1634	-8.94	20250108	1427	4.27	20250206	2210	-32.67	20240227	1281	16.16	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
12	20250227	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	6	2	0.41	71281264	48057	42.46	1483	1493	1476	1916	1032	1474	1483.26	0.98	-6234	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	790	-2.11	4.50	12	0.09	-700.00	329.00	2104	20240227	-29.66	1219	20241115	21.41	1634	-9.42	20250108	1427	3.71	20250206	2210	-33.03	20240227	1281	15.53	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
13	20250227	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	13	2	0.88	59106752	39827	35.19	1483	1493	1480	1916	1032	1474	1484.09	0.98	-922	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	794	-2.12	4.52	12	0.07	-700.00	329.00	2104	20240227	-29.33	1219	20241115	21.99	1634	-9.00	20250108	1427	4.20	20250206	2210	-32.71	20240227	1281	16.08	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
14	20250227	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	16	2	1.09	56394864	38001	33.57	1483	1493	1480	1916	1032	1474	1484.04	0.98	484	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	795	-2.13	4.53	12	0.07	-700.00	329.00	2104	20240227	-29.18	1219	20241115	22.23	1634	-8.81	20250108	1427	4.41	20250206	2210	-32.58	20240227	1281	16.32	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
15	20250227	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	1491	17	2	1.15	46497067	31339	27.69	1483	1493	1480	1916	1032	1474	1483.68	0.98	1476	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	796	-2.13	4.53	12	0.06	-700.00	329.00	2104	20240227	-29.13	1219	20241115	22.31	1634	-8.75	20250108	1427	4.48	20250206	2210	-32.53	20240227	1281	16.39	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
16	20250227	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	1482	8	2	0.54	31189699	21031	18.58	1483	1491	1480	1916	1032	1474	1483.03	0.98	546	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	791	-2.12	4.50	12	0.04	-700.00	329.00	2104	20240227	-29.56	1219	20241115	21.58	1634	-9.30	20250108	1427	3.85	20250206	2210	-32.94	20240227	1281	15.69	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
17	20250227	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	1491	17	2	1.15	10342872	6971	6.16	1483	1491	1483	1916	1032	1474	1483.70	0.98	-4548	1530	1501	1485	1456	1440	1494	1449	267	442	500	1030	1	1	53376126	796	-2.13	4.53	12	0.01	-700.00	329.00	2104	20240227	-29.13	1219	20241115	22.31	1634	-8.75	20250108	1427	4.48	20250206	2210	-32.53	20240227	1281	16.39	20241115	0.25	N	067290	500	266 억	523786	N	N	N	N
18	20250226	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	-22	5	-1.47	162874918	109796	220.63	1514	1514	1469	1944	1048	1496	1483.50	0.94	25321	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	787	-2.11	4.48	12	0.21	-700.00	329.00	2104	20240227	-29.94	1219	20241115	20.92	1634	-9.79	20250108	1427	3.29	20250206	2210	-33.30	20240227	1281	15.07	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
19	20250226	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-2	5	-0.13	89293839	59823	120.21	1514	1514	1470	1944	1048	1496	1492.63	0.94	9095	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	797	-2.13	4.54	12	0.11	-700.00	329.00	2104	20240227	-28.99	1219	20241115	22.56	1634	-8.57	20250108	1427	4.70	20250206	2210	-32.40	20240227	1281	16.63	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
20	20250226	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-2	5	-0.13	47398404	31730	63.76	1514	1514	1470	1944	1048	1496	1493.80	0.94	554	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	797	-2.13	4.54	12	0.06	-700.00	329.00	2104	20240227	-28.99	1219	20241115	22.56	1634	-8.57	20250108	1427	4.70	20250206	2210	-32.40	20240227	1281	16.63	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
21	20250226	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	-1	5	-0.07	37682199	25213	50.66	1514	1514	1470	1944	1048	1496	1494.55	0.94	496	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	798	-2.14	4.54	12	0.05	-700.00	329.00	2104	20240227	-28.94	1219	20241115	22.64	1634	-8.51	20250108	1427	4.77	20250206	2210	-32.35	20240227	1281	16.71	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
22	20250226	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	-6	5	-0.40	36551528	24456	49.14	1514	1514	1470	1944	1048	1496	1494.58	0.94	498	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	795	-2.13	4.53	12	0.05	-700.00	329.00	2104	20240227	-29.18	1219	20241115	22.23	1634	-8.81	20250108	1427	4.41	20250206	2210	-32.58	20240227	1281	16.32	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
23	20250226	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1498	2	2	0.13	26023754	17412	34.99	1514	1514	1470	1944	1048	1496	1494.59	0.94	141	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	800	-2.14	4.55	12	0.03	-700.00	329.00	2104	20240227	-28.80	1219	20241115	22.89	1634	-8.32	20250108	1427	4.98	20250206	2210	-32.22	20240227	1281	16.94	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
24	20250226	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	10	2	0.67	21356583	14305	28.75	1514	1514	1470	1944	1048	1496	1492.95	0.94	262	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	804	-2.15	4.58	12	0.03	-700.00	329.00	2104	20240227	-28.42	1219	20241115	23.54	1634	-7.83	20250108	1427	5.54	20250206	2210	-31.86	20240227	1281	17.56	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
25	20250226	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	1498	2	2	0.13	2450184	1634	3.28	1514	1514	1495	1944	1048	1496	1499.50	0.94	-978	1514	1504	1490	1480	1466	1508	1484	267	448	500	1040	1	1	53376126	800	-2.14	4.55	12	0.00	-700.00	329.00	2104	20240227	-28.80	1219	20241115	22.89	1634	-8.32	20250108	1427	4.98	20250206	2210	-32.22	20240227	1281	16.94	20241115	0.25	N	067290	500	266 억	503543	N	N	N	N
26	20250225	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	0	3	0.00	74350704	49763	173.00	1496	1500	1476	1944	1048	1496	1494.10	0.95	-1659	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	799	-2.14	4.55	12	0.09	-700.00	329.00	2104	20240227	-28.90	1219	20241115	22.72	1634	-8.45	20250108	1427	4.84	20250206	2210	-32.31	20240227	1281	16.78	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
27	20250225	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	-1	5	-0.07	65846362	44078	153.23	1496	1500	1476	1944	1048	1496	1493.86	0.95	-732	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	798	-2.14	4.54	12	0.08	-700.00	329.00	2104	20240227	-28.94	1219	20241115	22.64	1634	-8.51	20250108	1427	4.77	20250206	2210	-32.35	20240227	1281	16.71	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
28	20250225	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	0	3	0.00	55370568	37056	128.82	1496	1500	1476	1944	1048	1496	1494.24	0.95	-997	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	799	-2.14	4.55	12	0.07	-700.00	329.00	2104	20240227	-28.90	1219	20241115	22.72	1634	-8.45	20250108	1427	4.84	20250206	2210	-32.31	20240227	1281	16.78	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
29	20250225	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	0	3	0.00	41357685	27664	96.17	1496	1500	1476	1944	1048	1496	1495.00	0.95	-1749	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	799	-2.14	4.55	12	0.05	-700.00	329.00	2104	20240227	-28.90	1219	20241115	22.72	1634	-8.45	20250108	1427	4.84	20250206	2210	-32.31	20240227	1281	16.78	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
30	20250225	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	1	2	0.07	39277501	26270	91.33	1496	1500	1476	1944	1048	1496	1495.15	0.95	-1694	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	799	-2.14	4.55	12	0.05	-700.00	329.00	2104	20240227	-28.85	1219	20241115	22.81	1634	-8.38	20250108	1427	4.91	20250206	2210	-32.26	20240227	1281	16.86	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
31	20250225	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1498	2	2	0.13	35354115	23651	82.22	1496	1499	1476	1944	1048	1496	1494.83	0.95	-1255	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	800	-2.14	4.55	12	0.04	-700.00	329.00	2104	20240227	-28.80	1219	20241115	22.89	1634	-8.32	20250108	1427	4.98	20250206	2210	-32.22	20240227	1281	16.94	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
32	20250225	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	0	3	0.00	20878806	13986	48.62	1496	1499	1476	1944	1048	1496	1492.84	0.95	-150	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	799	-2.14	4.55	12	0.03	-700.00	329.00	2104	20240227	-28.90	1219	20241115	22.72	1634	-8.45	20250108	1427	4.84	20250206	2210	-32.31	20240227	1281	16.78	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
33	20250225	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	0	3	0.00	6412958	4303	14.96	1496	1496	1476	1944	1048	1496	1490.35	0.95	-1371	1518	1506	1495	1483	1472	1501	1478	267	448	500	1040	1	1	53376126	799	-2.14	4.55	12	0.01	-700.00	329.00	2104	20240227	-28.90	1219	20241115	22.72	1634	-8.45	20250108	1427	4.84	20250206	2210	-32.31	20240227	1281	16.78	20241115	0.25	N	067290	500	266 억	505202	N	N	N	N
34	20250224	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-6	5	-0.40	41126914	27514	57.50	1500	1507	1484	1952	1052	1502	1494.76	0.96	-4733	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	799	-2.14	4.55	12	0.05	-700.00	329.00	2104	20240227	-28.90	1219	20241115	22.72	1634	-8.45	20250108	1427	4.84	20250206	2210	-32.31	20240227	1281	16.78	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
35	20250224	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-2	5	-0.13	39536775	26451	55.28	1500	1507	1484	1952	1052	1502	1494.72	0.96	-4411	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	801	-2.14	4.56	12	0.05	-700.00	329.00	2104	20240227	-28.71	1219	20241115	23.05	1634	-8.20	20250108	1427	5.12	20250206	2210	-32.13	20240227	1281	17.10	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
36	20250224	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	4	2	0.27	35764597	23939	50.03	1500	1507	1484	1952	1052	1502	1493.99	0.96	-3518	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	804	-2.15	4.58	12	0.04	-700.00	329.00	2104	20240227	-28.42	1219	20241115	23.54	1634	-7.83	20250108	1427	5.54	20250206	2210	-31.86	20240227	1281	17.56	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
37	20250224	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	5	2	0.33	33660191	22540	47.11	1500	1507	1484	1952	1052	1502	1493.35	0.96	-3064	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	804	-2.15	4.58	12	0.04	-700.00	329.00	2104	20240227	-28.37	1219	20241115	23.63	1634	-7.77	20250108	1427	5.61	20250206	2210	-31.81	20240227	1281	17.64	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
38	20250224	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	0	3	0.00	29142916	19532	40.82	1500	1502	1484	1952	1052	1502	1492.06	0.96	-798	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	802	-2.15	4.57	12	0.04	-700.00	329.00	2104	20240227	-28.61	1219	20241115	23.22	1634	-8.08	20250108	1427	5.26	20250206	2210	-32.04	20240227	1281	17.25	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
39	20250224	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-5	5	-0.33	21694053	14557	30.42	1500	1500	1484	1952	1052	1502	1490.28	0.96	-772	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	799	-2.14	4.55	12	0.03	-700.00	329.00	2104	20240227	-28.85	1219	20241115	22.81	1634	-8.38	20250108	1427	4.91	20250206	2210	-32.26	20240227	1281	16.86	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
40	20250224	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1492	-10	5	-0.67	10767339	7220	15.09	1500	1500	1484	1952	1052	1502	1491.32	0.96	-560	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	796	-2.13	4.53	12	0.01	-700.00	329.00	2104	20240227	-29.09	1219	20241115	22.40	1634	-8.69	20250108	1427	4.56	20250206	2210	-32.49	20240227	1281	16.47	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
41	20250224	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1484	-18	5	-1.20	3330352	2237	4.68	1500	1500	1484	1952	1052	1502	1488.76	0.96	-719	1524	1513	1502	1491	1480	1507	1485	267	450	500	1050	1	1	53376126	792	-2.12	4.51	12	0.00	-700.00	329.00	2104	20240227	-29.47	1219	20241115	21.74	1634	-9.18	20250108	1427	3.99	20250206	2210	-32.85	20240227	1281	15.85	20241115	0.25	N	067290	500	266 억	509934	N	N	N	N
42	20250221	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-4	5	-0.27	71668919	47728	69.17	1510	1513	1491	1957	1055	1506	1501.61	0.97	-10090	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	802	-2.15	4.57	12	0.09	-700.00	329.00	2104	20240227	-28.61	1219	20241115	23.22	1634	-8.08	20250108	1427	5.26	20250206	2210	-32.04	20240227	1281	17.25	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
43	20250221	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	5	2	0.33	61622735	41044	59.48	1510	1513	1491	1957	1055	1506	1501.38	0.97	-10263	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	807	-2.16	4.59	12	0.08	-700.00	329.00	2104	20240227	-28.18	1219	20241115	23.95	1634	-7.53	20250108	1427	5.89	20250206	2210	-31.63	20240227	1281	17.95	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
44	20250221	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1503	-3	5	-0.20	50867273	33906	49.14	1510	1510	1491	1957	1055	1506	1500.24	0.97	-10950	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	802	-2.15	4.57	12	0.06	-700.00	329.00	2104	20240227	-28.56	1219	20241115	23.30	1634	-8.02	20250108	1427	5.33	20250206	2210	-31.99	20240227	1281	17.33	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
45	20250221	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-2	5	-0.13	45964538	30644	44.41	1510	1510	1491	1957	1055	1506	1499.95	0.97	-10813	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	803	-2.15	4.57	12	0.06	-700.00	329.00	2104	20240227	-28.52	1219	20241115	23.38	1634	-7.96	20250108	1427	5.40	20250206	2210	-31.95	20240227	1281	17.41	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
46	20250221	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-2	5	-0.13	33303524	22220	32.20	1510	1510	1491	1957	1055	1506	1498.81	0.97	-5349	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	803	-2.15	4.57	12	0.04	-700.00	329.00	2104	20240227	-28.52	1219	20241115	23.38	1634	-7.96	20250108	1427	5.40	20250206	2210	-31.95	20240227	1281	17.41	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
47	20250221	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1503	-3	5	-0.20	24649899	16447	23.84	1510	1510	1491	1957	1055	1506	1498.75	0.97	-6156	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	802	-2.15	4.57	12	0.03	-700.00	329.00	2104	20240227	-28.56	1219	20241115	23.30	1634	-8.02	20250108	1427	5.33	20250206	2210	-31.99	20240227	1281	17.33	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
48	20250221	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-4	5	-0.27	13425439	8954	12.98	1510	1510	1496	1957	1055	1506	1499.38	0.97	-5148	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	802	-2.15	4.57	12	0.02	-700.00	329.00	2104	20240227	-28.61	1219	20241115	23.22	1634	-8.08	20250108	1427	5.26	20250206	2210	-32.04	20240227	1281	17.25	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
49	20250221	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	2	2	0.13	893274	593	0.86	1510	1510	1501	1957	1055	1506	1506.36	0.97	-142	1526	1515	1504	1493	1482	1521	1499	267	451	500	1050	1	1	53376126	805	-2.15	4.58	12	0.00	-700.00	329.00	2104	20240227	-28.33	1219	20241115	23.71	1634	-7.71	20250108	1427	5.68	20250206	2210	-31.76	20240227	1281	17.72	20241115	0.25	N	067290	500	266 억	519783	N	N	N	N
50	20250220	160622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	9	2	0.60	103797895	69000	49.91	1497	1515	1493	1946	1048	1497	1504.31	0.95	14975	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	804	-2.15	4.58	12	0.13	-700.00	329.00	2104	20240227	-28.42	1219	20241115	23.54	1634	-7.83	20250108	1427	5.54	20250206	2210	-31.86	20240227	1281	17.56	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
51	20250220	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	9	2	0.60	100116704	66551	48.14	1497	1515	1493	1946	1048	1497	1504.36	0.95	15108	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	804	-2.15	4.58	12	0.12	-700.00	329.00	2104	20240227	-28.42	1219	20241115	23.54	1634	-7.83	20250108	1427	5.54	20250206	2210	-31.86	20240227	1281	17.56	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
52	20250220	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	11	2	0.73	90185247	59940	43.36	1497	1515	1493	1946	1048	1497	1504.59	0.95	17155	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	805	-2.15	4.58	12	0.11	-700.00	329.00	2104	20240227	-28.33	1219	20241115	23.71	1634	-7.71	20250108	1427	5.68	20250206	2210	-31.76	20240227	1281	17.72	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
53	20250220	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	4	2	0.27	86279239	57348	41.48	1497	1515	1493	1946	1048	1497	1504.49	0.95	17637	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	801	-2.14	4.56	12	0.11	-700.00	329.00	2104	20240227	-28.66	1219	20241115	23.13	1634	-8.14	20250108	1427	5.19	20250206	2210	-32.08	20240227	1281	17.17	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
54	20250220	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	11	2	0.73	66012833	43908	31.76	1497	1515	1493	1946	1048	1497	1503.44	0.95	17083	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	805	-2.15	4.58	12	0.08	-700.00	329.00	2104	20240227	-28.33	1219	20241115	23.71	1634	-7.71	20250108	1427	5.68	20250206	2210	-31.76	20240227	1281	17.72	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
55	20250220	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1513	16	2	1.07	58109405	38660	27.96	1497	1515	1493	1946	1048	1497	1503.09	0.95	16477	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	808	-2.16	4.60	12	0.07	-700.00	329.00	2104	20240227	-28.09	1219	20241115	24.12	1634	-7.41	20250108	1427	6.03	20250206	2210	-31.54	20240227	1281	18.11	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
56	20250220	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	5	2	0.33	24604297	16420	11.88	1497	1503	1493	1946	1048	1497	1498.43	0.95	3396	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	802	-2.15	4.57	12	0.03	-700.00	329.00	2104	20240227	-28.61	1219	20241115	23.22	1634	-8.08	20250108	1427	5.26	20250206	2210	-32.04	20240227	1281	17.25	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
57	20250220	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-3	5	-0.20	3187318	2128	1.54	1497	1498	1493	1946	1048	1497	1497.80	0.95	-279	1521	1508	1484	1471	1447	1515	1478	267	449	500	1040	1	1	53376126	797	-2.13	4.54	12	0.00	-700.00	329.00	2104	20240227	-28.99	1219	20241115	22.56	1634	-8.57	20250108	1427	4.70	20250206	2210	-32.40	20240227	1281	16.63	20241115	0.24	N	067290	500	266 억	504848	N	N	N	N
58	20250219	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	20	2	1.35	205408341	138216	100.42	1477	1497	1460	1920	1034	1477	1486.14	0.91	18768	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	799	-2.14	4.55	12	0.26	-700.00	329.00	2104	20240227	-28.85	1219	20241115	22.81	1634	-8.38	20250108	1427	4.91	20250206	2210	-32.26	20240227	1281	16.86	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
59	20250219	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	20	2	1.35	203841162	137169	99.66	1477	1497	1460	1920	1034	1477	1486.06	0.91	18571	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	799	-2.14	4.55	12	0.26	-700.00	329.00	2104	20240227	-28.85	1219	20241115	22.81	1634	-8.38	20250108	1427	4.91	20250206	2210	-32.26	20240227	1281	16.86	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
60	20250219	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1486	9	2	0.61	138260105	93135	67.67	1477	1495	1460	1920	1034	1477	1484.51	0.91	-6193	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	793	-2.12	4.52	12	0.17	-700.00	329.00	2104	20240227	-29.37	1219	20241115	21.90	1634	-9.06	20250108	1427	4.13	20250206	2210	-32.76	20240227	1281	16.00	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
61	20250219	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	10	2	0.68	117397952	79101	57.47	1477	1495	1460	1920	1034	1477	1484.15	0.91	-6884	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	794	-2.12	4.52	12	0.15	-700.00	329.00	2104	20240227	-29.33	1219	20241115	21.99	1634	-9.00	20250108	1427	4.20	20250206	2210	-32.71	20240227	1281	16.08	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
62	20250219	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1492	15	2	1.02	104197004	70177	50.99	1477	1495	1460	1920	1034	1477	1484.77	0.91	-11647	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	796	-2.13	4.53	12	0.13	-700.00	329.00	2104	20240227	-29.09	1219	20241115	22.40	1634	-8.69	20250108	1427	4.56	20250206	2210	-32.49	20240227	1281	16.47	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
63	20250219	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	11	2	0.74	84491453	56913	41.35	1477	1495	1460	1920	1034	1477	1484.57	0.91	-11898	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	794	-2.13	4.52	12	0.11	-700.00	329.00	2104	20240227	-29.28	1219	20241115	22.07	1634	-8.94	20250108	1427	4.27	20250206	2210	-32.67	20240227	1281	16.16	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
64	20250219	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	11	2	0.74	69124540	46574	33.84	1477	1495	1460	1920	1034	1477	1484.19	0.91	-8652	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	794	-2.13	4.52	12	0.09	-700.00	329.00	2104	20240227	-29.28	1219	20241115	22.07	1634	-8.94	20250108	1427	4.27	20250206	2210	-32.67	20240227	1281	16.16	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
65	20250219	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	18	2	1.22	15985178	10704	7.78	1477	1495	1476	1920	1034	1477	1493.38	0.91	-161	1522	1499	1488	1465	1454	1494	1460	267	443	500	1030	1	1	53376126	798	-2.14	4.54	12	0.02	-700.00	329.00	2104	20240227	-28.94	1219	20241115	22.64	1634	-8.51	20250108	1427	4.77	20250206	2210	-32.35	20240227	1281	16.71	20241115	0.24	N	067290	500	266 억	486281	N	N	N	N
66	20250218	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-28	5	-1.86	203587873	137185	238.47	1480	1511	1477	1956	1054	1505	1484.09	0.94	-17763	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	788	-2.11	4.49	12	0.26	-700.00	329.00	2104	20240227	-29.80	1219	20241115	21.16	1634	-9.61	20250108	1427	3.50	20250206	2210	-33.17	20240227	1281	15.30	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
67	20250218	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1483	-22	5	-1.46	191984137	129335	224.82	1480	1511	1477	1956	1054	1505	1484.39	0.94	-16011	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	792	-2.12	4.51	12	0.24	-700.00	329.00	2104	20240227	-29.52	1219	20241115	21.66	1634	-9.24	20250108	1427	3.92	20250206	2210	-32.90	20240227	1281	15.77	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
68	20250218	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	-17	5	-1.13	162760823	109594	190.51	1480	1511	1479	1956	1054	1505	1485.13	0.94	-14100	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	794	-2.13	4.52	12	0.21	-700.00	329.00	2104	20240227	-29.28	1219	20241115	22.07	1634	-8.94	20250108	1427	4.27	20250206	2210	-32.67	20240227	1281	16.16	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
69	20250218	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	-20	5	-1.33	129729865	87333	151.81	1480	1511	1479	1956	1054	1505	1485.46	0.94	-14457	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	793	-2.12	4.51	12	0.16	-700.00	329.00	2104	20240227	-29.42	1219	20241115	21.82	1634	-9.12	20250108	1427	4.06	20250206	2210	-32.81	20240227	1281	15.93	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
70	20250218	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1489	-16	5	-1.06	83373808	56065	97.46	1480	1511	1479	1956	1054	1505	1487.09	0.94	-7502	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	795	-2.13	4.53	12	0.11	-700.00	329.00	2104	20240227	-29.23	1219	20241115	22.15	1634	-8.87	20250108	1427	4.34	20250206	2210	-32.62	20240227	1281	16.24	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
71	20250218	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	-17	5	-1.13	69517314	46724	81.22	1480	1511	1479	1956	1054	1505	1487.83	0.94	-4020	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	794	-2.13	4.52	12	0.09	-700.00	329.00	2104	20240227	-29.28	1219	20241115	22.07	1634	-8.94	20250108	1427	4.27	20250206	2210	-32.67	20240227	1281	16.16	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
72	20250218	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-5	5	-0.33	49017392	32957	57.29	1480	1511	1479	1956	1054	1505	1487.31	0.94	2390	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	801	-2.14	4.56	12	0.06	-700.00	329.00	2104	20240227	-28.71	1219	20241115	23.05	1634	-8.20	20250108	1427	5.12	20250206	2210	-32.13	20240227	1281	17.10	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
73	20250218	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1486	-19	5	-1.26	26495962	17888	31.09	1480	1511	1479	1956	1054	1505	1481.21	0.94	881	1536	1520	1503	1487	1470	1528	1495	267	451	500	1050	1	1	53376126	793	-2.12	4.52	12	0.03	-700.00	329.00	2104	20240227	-29.37	1219	20241115	21.90	1634	-9.06	20250108	1427	4.13	20250206	2210	-32.76	20240227	1281	16.00	20241115	0.23	N	067290	500	266 억	503934	N	N	N	N
74	20250217	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	0	3	0.00	86195870	57518	42.97	1486	1519	1486	1956	1054	1505	1498.55	0.92	10768	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	803	-2.15	4.57	12	0.11	-700.00	329.00	2104	20240227	-28.47	1219	20241115	23.46	1634	-7.89	20250108	1427	5.47	20250206	2210	-31.90	20240227	1281	17.49	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
75	20250217	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	5	2	0.33	83969505	56039	41.87	1486	1519	1486	1956	1054	1505	1498.41	0.92	10747	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	806	-2.16	4.59	12	0.10	-700.00	329.00	2104	20240227	-28.23	1219	20241115	23.87	1634	-7.59	20250108	1427	5.82	20250206	2210	-31.67	20240227	1281	17.88	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
76	20250217	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	7	2	0.47	78914446	52689	39.36	1486	1519	1486	1956	1054	1505	1497.74	0.92	10621	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	807	-2.16	4.60	12	0.10	-700.00	329.00	2104	20240227	-28.14	1219	20241115	24.04	1634	-7.47	20250108	1427	5.96	20250206	2210	-31.58	20240227	1281	18.03	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
77	20250217	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	1	2	0.07	67677484	45248	33.80	1486	1508	1486	1956	1054	1505	1495.70	0.92	9151	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	804	-2.15	4.58	12	0.08	-700.00	329.00	2104	20240227	-28.42	1219	20241115	23.54	1634	-7.83	20250108	1427	5.54	20250206	2210	-31.86	20240227	1281	17.56	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
78	20250217	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-1	5	-0.07	64731794	43288	32.34	1486	1508	1486	1956	1054	1505	1495.38	0.92	8494	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	803	-2.15	4.57	12	0.08	-700.00	329.00	2104	20240227	-28.52	1219	20241115	23.38	1634	-7.96	20250108	1427	5.40	20250206	2210	-31.95	20240227	1281	17.41	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
79	20250217	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-4	5	-0.27	50917950	34099	25.47	1486	1505	1486	1956	1054	1505	1493.24	0.92	7035	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	801	-2.14	4.56	12	0.06	-700.00	329.00	2104	20240227	-28.66	1219	20241115	23.13	1634	-8.14	20250108	1427	5.19	20250206	2210	-32.08	20240227	1281	17.17	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
80	20250217	100615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-3	5	-0.20	40343089	27050	20.21	1486	1505	1486	1956	1054	1505	1491.43	0.92	8657	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	802	-2.15	4.57	12	0.05	-700.00	329.00	2104	20240227	-28.61	1219	20241115	23.22	1634	-8.08	20250108	1427	5.26	20250206	2210	-32.04	20240227	1281	17.25	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
81	20250217	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-6	5	-0.40	3474670	2337	1.75	1486	1501	1486	1956	1054	1505	1486.81	0.92	541	1550	1527	1494	1471	1438	1539	1483	267	451	500	1050	1	1	53376126	800	-2.14	4.56	12	0.00	-700.00	329.00	2104	20240227	-28.75	1219	20241115	22.97	1634	-8.26	20250108	1427	5.05	20250206	2210	-32.17	20240227	1281	17.02	20241115	0.23	N	067290	500	266 억	492906	N	N	N	N
82	20250214	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	42	2	2.87	197416442	132560	152.92	1465	1517	1461	1901	1025	1463	1489.24	0.80	67040	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	803	-2.15	4.57	12	0.25	-700.00	329.00	2104	20240227	-28.47	1219	20241115	23.46	1634	-7.89	20250108	1427	5.47	20250206	2210	-31.90	20240227	1281	17.49	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
83	20250214	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	43	2	2.94	192727596	129443	149.33	1465	1517	1461	1901	1025	1463	1488.90	0.80	66038	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	804	-2.15	4.58	12	0.24	-700.00	329.00	2104	20240227	-28.42	1219	20241115	23.54	1634	-7.83	20250108	1427	5.54	20250206	2210	-31.86	20240227	1281	17.56	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
84	20250214	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	48	2	3.28	165784462	111533	128.66	1465	1517	1461	1901	1025	1463	1486.42	0.80	64817	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	807	-2.16	4.59	12	0.21	-700.00	329.00	2104	20240227	-28.18	1219	20241115	23.95	1634	-7.53	20250108	1427	5.89	20250206	2210	-31.63	20240227	1281	17.95	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
85	20250214	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	42	2	2.87	140684680	94916	109.50	1465	1507	1461	1901	1025	1463	1482.20	0.80	58578	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	803	-2.15	4.57	12	0.18	-700.00	329.00	2104	20240227	-28.47	1219	20241115	23.46	1634	-7.89	20250108	1427	5.47	20250206	2210	-31.90	20240227	1281	17.49	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
86	20250214	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	22	2	1.50	89451840	60609	69.92	1465	1486	1461	1901	1025	1463	1475.88	0.80	34867	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	793	-2.12	4.51	12	0.11	-700.00	329.00	2104	20240227	-29.42	1219	20241115	21.82	1634	-9.12	20250108	1427	4.06	20250206	2210	-32.81	20240227	1281	15.93	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
87	20250214	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	12	2	0.82	61787358	41881	48.31	1465	1486	1461	1901	1025	1463	1475.31	0.80	22651	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	787	-2.11	4.48	12	0.08	-700.00	329.00	2104	20240227	-29.90	1219	20241115	21.00	1634	-9.73	20250108	1427	3.36	20250206	2210	-33.26	20240227	1281	15.14	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
88	20250214	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1476	13	2	0.89	57573493	39023	45.02	1465	1486	1461	1901	1025	1463	1475.37	0.80	22888	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	788	-2.11	4.49	12	0.07	-700.00	329.00	2104	20240227	-29.85	1219	20241115	21.08	1634	-9.67	20250108	1427	3.43	20250206	2210	-33.21	20240227	1281	15.22	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
89	20250214	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	12	2	0.82	1716240	1168	1.35	1465	1475	1465	1901	1025	1463	1469.38	0.80	0	1483	1473	1465	1455	1447	1478	1460	267	438	500	1020	1	1	53376126	787	-2.11	4.48	12	0.00	-700.00	329.00	2104	20240227	-29.90	1219	20241115	21.00	1634	-9.73	20250108	1427	3.36	20250206	2210	-33.26	20240227	1281	15.14	20241115	0.24	N	067290	500	266 억	426236	N	N	N	N
90	20250213	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	1	2	0.07	126889343	86683	82.92	1462	1475	1457	1900	1024	1462	1463.83	0.83	-17188	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	781	-2.09	4.45	12	0.16	-700.00	329.00	2104	20240227	-30.47	1219	20241115	20.02	1634	-10.47	20250108	1427	2.52	20250206	2210	-33.80	20240227	1281	14.21	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
91	20250213	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	3	2	0.21	122212586	83485	79.86	1462	1475	1457	1900	1024	1462	1463.89	0.83	-16555	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	782	-2.09	4.45	12	0.16	-700.00	329.00	2104	20240227	-30.37	1219	20241115	20.18	1634	-10.34	20250108	1427	2.66	20250206	2210	-33.71	20240227	1281	14.36	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
92	20250213	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-2	5	-0.14	86574851	59103	56.53	1462	1475	1457	1900	1024	1462	1464.81	0.83	-15446	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	779	-2.09	4.44	12	0.11	-700.00	329.00	2104	20240227	-30.61	1219	20241115	19.77	1634	-10.65	20250108	1427	2.31	20250206	2210	-33.94	20240227	1281	13.97	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
93	20250213	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	7	2	0.48	75319888	51398	49.16	1462	1475	1457	1900	1024	1462	1465.42	0.83	-13830	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	784	-2.10	4.47	12	0.10	-700.00	329.00	2104	20240227	-30.18	1219	20241115	20.51	1634	-10.10	20250108	1427	2.94	20250206	2210	-33.53	20240227	1281	14.68	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
94	20250213	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	3	2	0.21	54968864	37497	35.87	1462	1475	1457	1900	1024	1462	1465.95	0.83	-15591	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	782	-2.09	4.45	12	0.07	-700.00	329.00	2104	20240227	-30.37	1219	20241115	20.18	1634	-10.34	20250108	1427	2.66	20250206	2210	-33.71	20240227	1281	14.36	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
95	20250213	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	4	2	0.27	53869414	36746	35.15	1462	1475	1457	1900	1024	1462	1465.99	0.83	-15392	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	782	-2.09	4.46	12	0.07	-700.00	329.00	2104	20240227	-30.32	1219	20241115	20.26	1634	-10.28	20250108	1427	2.73	20250206	2210	-33.67	20240227	1281	14.44	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
96	20250213	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	6	2	0.41	22100994	15122	14.46	1462	1475	1457	1900	1024	1462	1461.51	0.83	-3723	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	784	-2.10	4.46	12	0.03	-700.00	329.00	2104	20240227	-30.23	1219	20241115	20.43	1634	-10.16	20250108	1427	2.87	20250206	2210	-33.57	20240227	1281	14.60	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
97	20250213	090605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	11	2	0.75	4585801	3136	3.00	1462	1475	1462	1900	1024	1462	1462.31	0.83	16	1489	1475	1466	1452	1443	1471	1448	267	438	500	1020	1	1	53376126	786	-2.10	4.48	12	0.01	-700.00	329.00	2104	20240227	-29.99	1219	20241115	20.84	1634	-9.85	20250108	1427	3.22	20250206	2210	-33.35	20240227	1281	14.99	20241115	0.24	N	067290	500	266 억	443424	N	N	N	N
98	20250212	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1462	-10	5	-0.68	139999321	95470	192.33	1472	1480	1457	1913	1031	1472	1466.45	0.90	-39617	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	780	-2.09	4.44	12	0.18	-700.00	329.00	2104	20240227	-30.51	1219	20241115	19.93	1634	-10.53	20250108	1427	2.45	20250206	2210	-33.85	20240227	1281	14.13	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
99	20250212	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	-9	5	-0.61	118808483	80968	163.12	1472	1480	1462	1913	1031	1472	1467.35	0.90	-38534	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	781	-2.09	4.45	12	0.15	-700.00	329.00	2104	20240227	-30.47	1219	20241115	20.02	1634	-10.47	20250108	1427	2.52	20250206	2210	-33.80	20240227	1281	14.21	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
100	20250212	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	-5	5	-0.34	80723021	54965	110.73	1472	1480	1463	1913	1031	1472	1468.63	0.90	-19231	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	783	-2.10	4.46	12	0.10	-700.00	329.00	2104	20240227	-30.28	1219	20241115	20.34	1634	-10.22	20250108	1427	2.80	20250206	2210	-33.62	20240227	1281	14.52	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
101	20250212	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	-5	5	-0.34	49293974	33528	67.55	1472	1480	1467	1913	1031	1472	1470.23	0.90	-8022	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	783	-2.10	4.46	12	0.06	-700.00	329.00	2104	20240227	-30.28	1219	20241115	20.34	1634	-10.22	20250108	1427	2.80	20250206	2210	-33.62	20240227	1281	14.52	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
102	20250212	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	-5	5	-0.34	35935983	24440	49.24	1472	1480	1467	1913	1031	1472	1470.38	0.90	-4708	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	783	-2.10	4.46	12	0.05	-700.00	329.00	2104	20240227	-30.28	1219	20241115	20.34	1634	-10.22	20250108	1427	2.80	20250206	2210	-33.62	20240227	1281	14.52	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
103	20250212	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	-2	5	-0.14	25165809	17112	34.47	1472	1480	1467	1913	1031	1472	1470.65	0.90	-3885	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	785	-2.10	4.47	12	0.03	-700.00	329.00	2104	20240227	-30.13	1219	20241115	20.59	1634	-10.04	20250108	1427	3.01	20250206	2210	-33.48	20240227	1281	14.75	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
104	20250212	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	1	2	0.07	16627756	11315	22.80	1472	1476	1467	1913	1031	1472	1469.53	0.90	-1883	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	786	-2.10	4.48	12	0.02	-700.00	329.00	2104	20240227	-29.99	1219	20241115	20.84	1634	-9.85	20250108	1427	3.22	20250206	2210	-33.35	20240227	1281	14.99	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
105	20250212	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	3	2	0.20	4116676	2798	5.64	1472	1476	1468	1913	1031	1472	1471.29	0.90	182	1499	1485	1472	1458	1445	1485	1458	267	441	500	1030	1	1	53376126	787	-2.11	4.48	12	0.01	-700.00	329.00	2104	20240227	-29.90	1219	20241115	21.00	1634	-9.73	20250108	1427	3.36	20250206	2210	-33.26	20240227	1281	15.14	20241115	0.25	N	067290	500	266 억	483037	N	N	N	N
106	20250211	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1472	0	3	0.00	72708531	49523	104.38	1472	1486	1459	1913	1031	1472	1468.18	0.94	-18415	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	786	-2.10	4.47	12	0.09	-700.00	329.00	2104	20240227	-30.04	1219	20241115	20.75	1634	-9.91	20250108	1427	3.15	20250206	2210	-33.39	20240227	1281	14.91	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
107	20250211	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	5	2	0.34	69190048	47134	99.34	1472	1486	1459	1913	1031	1472	1467.94	0.94	-18207	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	788	-2.11	4.49	12	0.09	-700.00	329.00	2104	20240227	-29.80	1219	20241115	21.16	1634	-9.61	20250108	1427	3.50	20250206	2210	-33.17	20240227	1281	15.30	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
108	20250211	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	6	2	0.41	63148443	43035	90.71	1472	1486	1459	1913	1031	1472	1467.37	0.94	-15089	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	789	-2.11	4.49	12	0.08	-700.00	329.00	2104	20240227	-29.75	1219	20241115	21.25	1634	-9.55	20250108	1427	3.57	20250206	2210	-33.12	20240227	1281	15.38	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
109	20250211	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	3	2	0.20	59852971	40802	86.00	1472	1486	1459	1913	1031	1472	1466.91	0.94	-15003	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	787	-2.11	4.48	12	0.08	-700.00	329.00	2104	20240227	-29.90	1219	20241115	21.00	1634	-9.73	20250108	1427	3.36	20250206	2210	-33.26	20240227	1281	15.14	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
110	20250211	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	1	2	0.07	50318608	34318	72.33	1472	1486	1459	1913	1031	1472	1466.25	0.94	-9795	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	786	-2.10	4.48	12	0.06	-700.00	329.00	2104	20240227	-29.99	1219	20241115	20.84	1634	-9.85	20250108	1427	3.22	20250206	2210	-33.35	20240227	1281	14.99	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
111	20250211	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	5	2	0.34	43107548	29418	62.00	1472	1486	1459	1913	1031	1472	1465.35	0.94	-9657	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	788	-2.11	4.49	12	0.06	-700.00	329.00	2104	20240227	-29.80	1219	20241115	21.16	1634	-9.61	20250108	1427	3.50	20250206	2210	-33.17	20240227	1281	15.30	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
112	20250211	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	3	2	0.20	36650698	25037	52.77	1472	1486	1459	1913	1031	1472	1463.86	0.94	-8917	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	787	-2.11	4.48	12	0.05	-700.00	329.00	2104	20240227	-29.90	1219	20241115	21.00	1634	-9.73	20250108	1427	3.36	20250206	2210	-33.26	20240227	1281	15.14	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
113	20250211	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1464	-8	5	-0.54	3241648	2211	4.66	1472	1472	1464	1913	1031	1472	1466.15	0.94	-618	1498	1485	1470	1457	1442	1491	1463	267	441	500	1030	1	1	53376126	781	-2.09	4.45	12	0.00	-700.00	329.00	2104	20240227	-30.42	1219	20241115	20.10	1634	-10.40	20250108	1427	2.59	20250206	2210	-33.76	20240227	1281	14.29	20241115	0.25	N	067290	500	266 억	501456	N	N	N	N
114	20250210	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1472	3	2	0.20	69524369	47400	64.32	1469	1483	1455	1909	1029	1469	1466.74	0.96	-15694	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	786	-2.10	4.47	12	0.09	-700.00	329.00	2104	20240227	-30.04	1219	20241115	20.75	1634	-9.91	20250108	1427	3.15	20250206	2210	-33.39	20240227	1281	14.91	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
115	20250210	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1476	7	2	0.48	64649489	44085	59.82	1469	1483	1455	1909	1029	1469	1466.47	0.96	-14164	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	788	-2.11	4.49	12	0.08	-700.00	329.00	2104	20240227	-29.85	1219	20241115	21.08	1634	-9.67	20250108	1427	3.43	20250206	2210	-33.21	20240227	1281	15.22	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
116	20250210	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	5	2	0.34	49713967	33929	46.04	1469	1483	1455	1909	1029	1469	1465.24	0.96	-9795	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	787	-2.11	4.48	12	0.06	-700.00	329.00	2104	20240227	-29.94	1219	20241115	20.92	1634	-9.79	20250108	1427	3.29	20250206	2210	-33.30	20240227	1281	15.07	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
117	20250210	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	4	2	0.27	42736421	29198	39.62	1469	1483	1455	1909	1029	1469	1463.68	0.96	-7967	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	786	-2.10	4.48	12	0.05	-700.00	329.00	2104	20240227	-29.99	1219	20241115	20.84	1634	-9.85	20250108	1427	3.22	20250206	2210	-33.35	20240227	1281	14.99	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
118	20250210	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	5	2	0.34	37015460	25312	34.35	1469	1483	1455	1909	1029	1469	1462.37	0.96	-5910	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	787	-2.11	4.48	12	0.05	-700.00	329.00	2104	20240227	-29.94	1219	20241115	20.92	1634	-9.79	20250108	1427	3.29	20250206	2210	-33.30	20240227	1281	15.07	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
119	20250210	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-4	5	-0.27	24528799	16796	22.79	1469	1483	1455	1909	1029	1469	1460.40	0.96	-5860	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	782	-2.09	4.45	12	0.03	-700.00	329.00	2104	20240227	-30.37	1219	20241115	20.18	1634	-10.34	20250108	1427	2.66	20250206	2210	-33.71	20240227	1281	14.36	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
120	20250210	100555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	-6	5	-0.41	21362901	14631	19.85	1469	1483	1455	1909	1029	1469	1460.11	0.96	-4185	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	781	-2.09	4.45	12	0.03	-700.00	329.00	2104	20240227	-30.47	1219	20241115	20.02	1634	-10.47	20250108	1427	2.52	20250206	2210	-33.80	20240227	1281	14.21	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
121	20250210	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1462	-7	5	-0.48	470658	321	0.44	1469	1483	1462	1909	1029	1469	1466.22	0.96	-309	1507	1488	1477	1458	1447	1497	1467	267	440	500	1020	1	1	53376126	780	-2.09	4.44	12	0.00	-700.00	329.00	2104	20240227	-30.51	1219	20241115	19.93	1634	-10.53	20250108	1427	2.45	20250206	2210	-33.85	20240227	1281	14.13	20241115	0.23	N	067290	500	266 억	514338	N	N	N	N
122	20250207	160551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	-15	5	-1.01	107491358	72818	24.21	1466	1496	1466	1929	1039	1484	1476.17	1.01	-15988	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	784	-2.10	4.47	12	0.14	-700.00	329.00	2104	20240227	-30.18	1219	20241115	20.51	1634	-10.10	20250108	1427	2.94	20250206	2210	-33.53	20240227	1281	14.68	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
123	20250207	150553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	-13	5	-0.88	95291811	64519	21.45	1466	1496	1466	1929	1039	1484	1476.96	1.01	-14452	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	785	-2.10	4.47	12	0.12	-700.00	329.00	2104	20240227	-30.09	1219	20241115	20.67	1634	-9.98	20250108	1427	3.08	20250206	2210	-33.44	20240227	1281	14.83	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
124	20250207	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	-10	5	-0.67	83003290	56176	18.68	1466	1496	1466	1929	1039	1484	1477.56	1.01	-10310	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	787	-2.11	4.48	12	0.11	-700.00	329.00	2104	20240227	-29.94	1219	20241115	20.92	1634	-9.79	20250108	1427	3.29	20250206	2210	-33.30	20240227	1281	15.07	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
125	20250207	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-7	5	-0.47	61396155	41529	13.81	1466	1496	1466	1929	1039	1484	1478.39	1.01	-1449	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	788	-2.11	4.49	12	0.08	-700.00	329.00	2104	20240227	-29.80	1219	20241115	21.16	1634	-9.61	20250108	1427	3.50	20250206	2210	-33.17	20240227	1281	15.30	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
126	20250207	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1484	0	3	0.00	44979159	30433	10.12	1466	1496	1466	1929	1039	1484	1477.97	1.01	2406	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	792	-2.12	4.51	12	0.06	-700.00	329.00	2104	20240227	-29.47	1219	20241115	21.74	1634	-9.18	20250108	1427	3.99	20250206	2210	-32.85	20240227	1281	15.85	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
127	20250207	110549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1483	-1	5	-0.07	41475424	28067	9.33	1466	1496	1466	1929	1039	1484	1477.73	1.01	3029	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	792	-2.12	4.51	12	0.05	-700.00	329.00	2104	20240227	-29.52	1219	20241115	21.66	1634	-9.24	20250108	1427	3.92	20250206	2210	-32.90	20240227	1281	15.77	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
128	20250207	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1484	0	3	0.00	27032930	18310	6.09	1466	1496	1466	1929	1039	1484	1476.40	1.01	8158	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	792	-2.12	4.51	12	0.03	-700.00	329.00	2104	20240227	-29.47	1219	20241115	21.74	1634	-9.18	20250108	1427	3.99	20250206	2210	-32.85	20240227	1281	15.85	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
129	20250207	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	-3	5	-0.20	4043244	2758	0.92	1466	1481	1466	1929	1039	1484	1466.01	1.01	279	1562	1523	1475	1436	1388	1499	1412	267	445	500	1030	1	1	53376126	791	-2.12	4.50	12	0.01	-700.00	329.00	2104	20240227	-29.61	1219	20241115	21.49	1634	-9.36	20250108	1427	3.78	20250206	2210	-32.99	20240227	1281	15.61	20241115	0.23	N	067290	500	266 억	537928	N	N	N	N
130	20250206	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1484	-36	5	-2.37	441133916	300744	580.96	1514	1514	1427	1976	1064	1520	1466.81	1.18	-87255	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	792	-2.12	4.51	12	0.56	-700.00	329.00	2189	20240124	-32.21	1219	20241115	21.74	1634	-9.18	20250108	1427	3.99	20250206	2210	-32.85	20240227	1281	15.85	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
131	20250206	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	-40	5	-2.63	418666894	285585	551.67	1514	1514	1427	1976	1064	1520	1466.00	1.18	-90004	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	790	-2.11	4.50	12	0.54	-700.00	329.00	2189	20240124	-32.39	1219	20241115	21.41	1634	-9.42	20250108	1427	3.71	20250206	2210	-33.03	20240227	1281	15.53	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
132	20250206	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	-46	5	-3.03	396484904	270552	522.63	1514	1514	1427	1976	1064	1520	1465.47	1.18	-92209	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	787	-2.11	4.48	12	0.51	-700.00	329.00	2189	20240124	-32.66	1219	20241115	20.92	1634	-9.79	20250108	1427	3.29	20250206	2210	-33.30	20240227	1281	15.07	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
133	20250206	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	-39	5	-2.57	378815538	258555	499.46	1514	1514	1427	1976	1064	1520	1465.13	1.18	-88049	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	791	-2.12	4.50	12	0.48	-700.00	329.00	2189	20240124	-32.34	1219	20241115	21.49	1634	-9.36	20250108	1427	3.78	20250206	2210	-32.99	20240227	1281	15.61	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
134	20250206	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	-42	5	-2.76	367987939	251226	485.30	1514	1514	1427	1976	1064	1520	1464.77	1.18	-85843	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	789	-2.11	4.49	12	0.47	-700.00	329.00	2189	20240124	-32.48	1219	20241115	21.25	1634	-9.55	20250108	1427	3.57	20250206	2210	-33.12	20240227	1281	15.38	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
135	20250206	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	-41	5	-2.70	357061501	243836	471.03	1514	1514	1427	1976	1064	1520	1464.35	1.18	-84777	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	789	-2.11	4.50	12	0.46	-700.00	329.00	2189	20240124	-32.43	1219	20241115	21.33	1634	-9.49	20250108	1427	3.64	20250206	2210	-33.08	20240227	1281	15.46	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
136	20250206	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	-46	5	-3.03	328806601	224635	433.93	1514	1514	1427	1976	1064	1520	1463.74	1.18	-83371	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	787	-2.11	4.48	12	0.42	-700.00	329.00	2189	20240124	-32.66	1219	20241115	20.92	1634	-9.79	20250108	1427	3.29	20250206	2210	-33.30	20240227	1281	15.07	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
137	20250206	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	-65	5	-4.28	123406677	83948	162.17	1514	1514	1427	1976	1064	1520	1470.04	1.18	-10673	1535	1527	1521	1513	1507	1531	1517	267	456	500	1060	1	1	53376126	777	-2.08	4.42	12	0.16	-700.00	329.00	2189	20240124	-33.53	1219	20241115	19.36	1634	-10.95	20250108	1427	1.96	20250206	2210	-34.16	20240227	1281	13.58	20241115	0.23	N	067290	500	266 억	627314	N	N	N	N
138	20250205	160532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	1	2	0.07	77828906	51132	91.67	1515	1529	1515	1974	1064	1519	1522.12	1.15	23345	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	811	-2.17	4.62	12	0.10	-700.00	329.00	2189	20240124	-30.56	1219	20241115	24.69	1634	-6.98	20250108	1485	2.36	20250114	2210	-31.22	20240227	1281	18.66	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
139	20250205	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	1	2	0.07	69767034	45828	82.16	1515	1529	1515	1974	1064	1519	1522.37	1.15	23559	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	811	-2.17	4.62	12	0.09	-700.00	329.00	2189	20240124	-30.56	1219	20241115	24.69	1634	-6.98	20250108	1485	2.36	20250114	2210	-31.22	20240227	1281	18.66	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
140	20250205	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	4	2	0.26	66335566	43570	78.12	1515	1529	1515	1974	1064	1519	1522.51	1.15	23442	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	813	-2.18	4.63	12	0.08	-700.00	329.00	2189	20240124	-30.42	1219	20241115	24.94	1634	-6.79	20250108	1485	2.56	20250114	2210	-31.09	20240227	1281	18.89	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
141	20250205	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	4	2	0.26	55764573	36614	65.64	1515	1529	1515	1974	1064	1519	1523.04	1.15	19867	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	813	-2.18	4.63	12	0.07	-700.00	329.00	2189	20240124	-30.42	1219	20241115	24.94	1634	-6.79	20250108	1485	2.56	20250114	2210	-31.09	20240227	1281	18.89	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
142	20250205	120534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1529	10	2	0.66	22321816	14693	26.34	1515	1529	1515	1974	1064	1519	1519.21	1.15	1195	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	816	-2.18	4.65	12	0.03	-700.00	329.00	2189	20240124	-30.15	1219	20241115	25.43	1634	-6.43	20250108	1485	2.96	20250114	2210	-30.81	20240227	1281	19.36	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
143	20250205	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	4	2	0.26	16157380	10639	19.07	1515	1529	1515	1974	1064	1519	1518.69	1.15	17	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	813	-2.18	4.63	12	0.02	-700.00	329.00	2189	20240124	-30.42	1219	20241115	24.94	1634	-6.79	20250108	1485	2.56	20250114	2210	-31.09	20240227	1281	18.89	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
144	20250205	100537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1524	5	2	0.33	9642193	6345	11.38	1515	1529	1515	1974	1064	1519	1519.65	1.15	-154	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	813	-2.18	4.63	12	0.01	-700.00	329.00	2189	20240124	-30.38	1219	20241115	25.02	1634	-6.73	20250108	1485	2.63	20250114	2210	-31.04	20240227	1281	18.97	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
145	20250205	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-1	5	-0.07	3327704	2195	3.94	1515	1529	1515	1974	1064	1519	1516.04	1.15	307	1553	1536	1518	1501	1483	1544	1509	267	455	500	1060	1	1	53376126	810	-2.17	4.61	12	0.00	-700.00	329.00	2189	20240124	-30.65	1219	20241115	24.53	1634	-7.10	20250108	1485	2.22	20250114	2210	-31.31	20240227	1281	18.50	20241115	0.22	N	067290	500	266 억	611287	N	N	N	N
146	20250204	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1519	9	2	0.60	84724382	55774	30.27	1504	1535	1500	1963	1057	1510	1519.07	1.14	1007	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	811	-2.17	4.62	12	0.10	-700.00	329.00	2189	20240124	-30.61	1219	20241115	24.61	1634	-7.04	20250108	1485	2.29	20250114	2210	-31.27	20240227	1281	18.58	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
147	20250204	150528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1521	11	2	0.73	79786196	52509	28.50	1504	1535	1500	1963	1057	1510	1519.48	1.14	1587	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	812	-2.17	4.62	12	0.10	-700.00	329.00	2189	20240124	-30.52	1219	20241115	24.77	1634	-6.92	20250108	1485	2.42	20250114	2210	-31.18	20240227	1281	18.74	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
148	20250204	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	15	2	0.99	70915962	46648	25.32	1504	1535	1500	1963	1057	1510	1520.24	1.14	3935	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	814	-2.18	4.64	12	0.09	-700.00	329.00	2189	20240124	-30.33	1219	20241115	25.10	1634	-6.67	20250108	1485	2.69	20250114	2210	-31.00	20240227	1281	19.05	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
149	20250204	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	16	2	1.06	56135447	36934	20.04	1504	1535	1500	1963	1057	1510	1519.89	1.14	-515	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	815	-2.18	4.64	12	0.07	-700.00	329.00	2189	20240124	-30.29	1219	20241115	25.18	1634	-6.61	20250108	1485	2.76	20250114	2210	-30.95	20240227	1281	19.13	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
150	20250204	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1524	14	2	0.93	46700522	30738	16.68	1504	1535	1500	1963	1057	1510	1519.31	1.14	-1375	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	813	-2.18	4.63	12	0.06	-700.00	329.00	2189	20240124	-30.38	1219	20241115	25.02	1634	-6.73	20250108	1485	2.63	20250114	2210	-31.04	20240227	1281	18.97	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
151	20250204	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1521	11	2	0.73	36785158	24216	13.14	1504	1535	1500	1963	1057	1510	1519.05	1.14	-3015	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	812	-2.17	4.62	12	0.05	-700.00	329.00	2189	20240124	-30.52	1219	20241115	24.77	1634	-6.92	20250108	1485	2.42	20250114	2210	-31.18	20240227	1281	18.74	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
152	20250204	100527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	12	2	0.79	28314240	18628	10.11	1504	1535	1500	1963	1057	1510	1519.98	1.14	-2501	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	812	-2.17	4.63	12	0.03	-700.00	329.00	2189	20240124	-30.47	1219	20241115	24.86	1634	-6.85	20250108	1485	2.49	20250114	2210	-31.13	20240227	1281	18.81	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N
153	20250204	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	10	2	0.66	4473772	2971	1.61	1504	1520	1500	1963	1057	1510	1505.81	1.14	-378	1622	1565	1529	1472	1436	1548	1455	267	453	500	1050	1	1	53376126	811	-2.17	4.62	12	0.01	-700.00	329.00	2189	20240124	-30.56	1219	20241115	24.69	1634	-6.98	20250108	1485	2.36	20250114	2210	-31.22	20240227	1281	18.66	20241115	0.24	N	067290	500	266 억	610280	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History