KissMeData/244460/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2165	5	2	0.23	190011230	86221	232.65	2125	2335	2120	2805	1515	2160	2203.77	14172	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	102	-0.50	2.66	12	1.83	-4299.00	815.00	10635	20240819	-79.64	2085	20250204	3.84	5300	-59.15	20250102	2085	3.84	20250204	8240	-73.73	20241209	421	414.25	20240319	N	244460	500	23 억	N	N	N	N
3	20250219	151032	51	100.00	KOSDAQ	제약	N	N	N	N	N	2215	55	2	2.55	179681845	81471	219.83	2125	2335	2120	2805	1515	2160	2205.47	14207	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	104	-0.52	2.72	12	1.73	-4299.00	815.00	10635	20240819	-79.17	2085	20250204	6.24	5300	-58.21	20250102	2085	6.24	20250204	8240	-73.12	20241209	421	426.13	20240319	N	244460	500	23 억	N	N	N	N
4	20250219	141028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2235	75	2	3.47	161596995	73202	197.52	2125	2335	2120	2805	1515	2160	2207.55	12759	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	105	-0.52	2.74	12	1.56	-4299.00	815.00	10635	20240819	-78.98	2085	20250204	7.19	5300	-57.83	20250102	2085	7.19	20250204	8240	-72.88	20241209	421	430.88	20240319	N	244460	500	23 억	N	N	N	N
5	20250219	131028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2245	85	2	3.94	145917180	66176	178.56	2125	2335	2120	2805	1515	2160	2204.99	11569	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	106	-0.52	2.75	12	1.41	-4299.00	815.00	10635	20240819	-78.89	2085	20250204	7.67	5300	-57.64	20250102	2085	7.67	20250204	8240	-72.75	20241209	421	433.25	20240319	N	244460	500	23 억	N	N	N	N
6	20250219	121028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2230	70	2	3.24	131441620	59688	161.05	2125	2335	2120	2805	1515	2160	2202.14	9794	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	105	-0.52	2.74	12	1.27	-4299.00	815.00	10635	20240819	-79.03	2085	20250204	6.95	5300	-57.92	20250102	2085	6.95	20250204	8240	-72.94	20241209	421	429.69	20240319	N	244460	500	23 억	N	N	N	N
7	20250219	111029	51	100.00	KOSDAQ	제약	N	N	N	N	N	2220	60	2	2.78	91128460	41939	113.16	2125	2300	2120	2805	1515	2160	2172.88	9681	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	104	-0.52	2.72	12	0.89	-4299.00	815.00	10635	20240819	-79.13	2085	20250204	6.47	5300	-58.11	20250102	2085	6.47	20250204	8240	-73.06	20241209	421	427.32	20240319	N	244460	500	23 억	N	N	N	N
8	20250219	101029	51	100.00	KOSDAQ	제약	N	N	N	N	N	2160	0	3	0.00	57084645	26549	71.64	2125	2200	2120	2805	1515	2160	2150.16	11050	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	102	-0.50	2.65	12	0.56	-4299.00	815.00	10635	20240819	-79.69	2085	20250204	3.60	5300	-59.25	20250102	2085	3.60	20250204	8240	-73.79	20241209	421	413.06	20240319	N	244460	500	23 억	N	N	N	N
9	20250219	091030	51	100.00	KOSDAQ	제약	N	N	N	N	N	2175	15	2	0.69	8155805	3816	10.30	2125	2200	2125	2805	1515	2160	2137.27	2755	2336	2247	2196	2107	2056	2222	2082	24	645	500	5	1	4703231	102	-0.51	2.67	12	0.08	-4299.00	815.00	10635	20240819	-79.55	2085	20250204	4.32	5300	-58.96	20250102	2085	4.32	20250204	8240	-73.60	20241209	421	416.63	20240319	N	244460	500	23 억	N	N	N	N
10	20250218	161025	51	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-55	5	-2.48	78590935	36168	98.31	2215	2285	2145	2875	1555	2215	2173.01	-2309	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	102	-0.50	2.65	12	0.77	-4299.00	815.00	10635	20240819	-79.69	2085	20250204	3.60	5300	-59.25	20250102	2085	3.60	20250204	8240	-73.79	20241209	421	413.06	20240319	N	244460	500	23 억	N	N	N	N
11	20250218	151027	51	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-55	5	-2.48	76211850	35066	95.31	2215	2285	2145	2875	1555	2215	2173.38	-1850	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	102	-0.50	2.65	12	0.75	-4299.00	815.00	10635	20240819	-79.69	2085	20250204	3.60	5300	-59.25	20250102	2085	3.60	20250204	8240	-73.79	20241209	421	413.06	20240319	N	244460	500	23 억	N	N	N	N
12	20250218	141028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-40	5	-1.81	42342725	19327	52.53	2215	2285	2150	2875	1555	2215	2190.86	-1920	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	102	-0.51	2.67	12	0.41	-4299.00	815.00	10635	20240819	-79.55	2085	20250204	4.32	5300	-58.96	20250102	2085	4.32	20250204	8240	-73.60	20241209	421	416.63	20240319	N	244460	500	23 억	N	N	N	N
13	20250218	131025	51	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-45	5	-2.03	37695160	17180	46.70	2215	2285	2150	2875	1555	2215	2194.13	-2288	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	102	-0.50	2.66	12	0.37	-4299.00	815.00	10635	20240819	-79.60	2085	20250204	4.08	5300	-59.06	20250102	2085	4.08	20250204	8240	-73.67	20241209	421	415.44	20240319	N	244460	500	23 억	N	N	N	N
14	20250218	121028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-40	5	-1.81	29513910	13413	36.46	2215	2285	2150	2875	1555	2215	2200.40	-1611	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	102	-0.51	2.67	12	0.29	-4299.00	815.00	10635	20240819	-79.55	2085	20250204	4.32	5300	-58.96	20250102	2085	4.32	20250204	8240	-73.60	20241209	421	416.63	20240319	N	244460	500	23 억	N	N	N	N
15	20250218	111025	51	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-15	5	-0.68	19739655	8909	24.22	2215	2285	2185	2875	1555	2215	2215.70	-2406	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	103	-0.51	2.70	12	0.19	-4299.00	815.00	10635	20240819	-79.31	2085	20250204	5.52	5300	-58.49	20250102	2085	5.52	20250204	8240	-73.30	20241209	421	422.57	20240319	N	244460	500	23 억	N	N	N	N
16	20250218	101024	51	100.00	KOSDAQ	제약	N	N	N	N	N	2215	0	3	0.00	18239765	8227	22.36	2215	2285	2185	2875	1555	2215	2217.06	-2208	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	104	-0.52	2.72	12	0.17	-4299.00	815.00	10635	20240819	-79.17	2085	20250204	6.24	5300	-58.21	20250102	2085	6.24	20250204	8240	-73.12	20241209	421	426.13	20240319	N	244460	500	23 억	N	N	N	N
17	20250218	091028	51	100.00	KOSDAQ	제약	N	N	N	N	N	2215	0	3	0.00	4258570	1928	5.24	2215	2215	2190	2875	1555	2215	2208.80	-413	2461	2337	2236	2112	2011	2287	2062	24	660	500	5	1	4703231	104	-0.52	2.72	12	0.04	-4299.00	815.00	10635	20240819	-79.17	2085	20250204	6.24	5300	-58.21	20250102	2085	6.24	20250204	8240	-73.12	20241209	421	426.13	20240319	N	244460	500	23 억	N	N	N	N
18	20250217	161025	51	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-40	5	-1.77	80058725	36344	78.42	2360	2360	2135	2930	1580	2255	2202.80	569	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	104	-0.52	2.72	12	0.77	-4299.00	815.00	10635	20240819	-79.17	2085	20250204	6.24	5300	-58.21	20250102	2085	6.24	20250204	8240	-73.12	20241209	421	426.13	20240319	N	244460	500	23 억	N	N	N	N
19	20250217	151023	51	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-60	5	-2.66	78101730	35460	76.52	2360	2360	2135	2930	1580	2255	2202.53	583	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	103	-0.51	2.69	12	0.75	-4299.00	815.00	10635	20240819	-79.36	2085	20250204	5.28	5300	-58.58	20250102	2085	5.28	20250204	8240	-73.36	20241209	421	421.38	20240319	N	244460	500	23 억	N	N	N	N
20	20250217	141021	51	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-90	5	-3.99	77290920	35091	75.72	2360	2360	2135	2930	1580	2255	2202.59	492	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	102	-0.50	2.66	12	0.75	-4299.00	815.00	10635	20240819	-79.64	2085	20250204	3.84	5300	-59.15	20250102	2085	3.84	20250204	8240	-73.73	20241209	421	414.25	20240319	N	244460	500	23 억	N	N	N	N
21	20250217	131026	51	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-65	5	-2.88	57720070	26119	56.36	2360	2360	2135	2930	1580	2255	2209.89	643	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	103	-0.51	2.69	12	0.56	-4299.00	815.00	10635	20240819	-79.41	2085	20250204	5.04	5300	-58.68	20250102	2085	5.04	20250204	8240	-73.42	20241209	421	420.19	20240319	N	244460	500	23 억	N	N	N	N
22	20250217	121026	51	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-40	5	-1.77	45835990	20681	44.63	2360	2360	2135	2930	1580	2255	2216.33	330	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	104	-0.52	2.72	12	0.44	-4299.00	815.00	10635	20240819	-79.17	2085	20250204	6.24	5300	-58.21	20250102	2085	6.24	20250204	8240	-73.12	20241209	421	426.13	20240319	N	244460	500	23 억	N	N	N	N
23	20250217	111024	51	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-50	5	-2.22	41704905	18810	40.59	2360	2360	2135	2930	1580	2255	2217.17	1082	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	104	-0.51	2.71	12	0.40	-4299.00	815.00	10635	20240819	-79.27	2085	20250204	5.76	5300	-58.40	20250102	2085	5.76	20250204	8240	-73.24	20241209	421	423.75	20240319	N	244460	500	23 억	N	N	N	N
24	20250217	101021	51	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-65	5	-2.88	33985175	15290	32.99	2360	2360	2135	2930	1580	2255	2222.71	255	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	103	-0.51	2.69	12	0.33	-4299.00	815.00	10635	20240819	-79.41	2085	20250204	5.04	5300	-58.68	20250102	2085	5.04	20250204	8240	-73.42	20241209	421	420.19	20240319	N	244460	500	23 억	N	N	N	N
25	20250217	091023	51	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-35	5	-1.55	12541520	5483	11.83	2360	2360	2210	2930	1580	2255	2287.35	-548	2468	2361	2273	2166	2078	2317	2122	24	675	500	5	1	4703231	104	-0.52	2.72	12	0.12	-4299.00	815.00	10635	20240819	-79.13	2085	20250204	6.47	5300	-58.11	20250102	2085	6.47	20250204	8240	-73.06	20241209	421	427.32	20240319	N	244460	500	23 억	N	N	N	N
26	20250214	161017	51	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-45	5	-1.96	104625040	46037	36.78	2305	2380	2185	2990	1610	2300	2272.63	1017	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	106	-0.52	2.77	12	0.98	-4299.00	815.00	10635	20240819	-78.80	2085	20250204	8.15	5300	-57.45	20250102	2085	8.15	20250204	8240	-72.63	20241209	421	435.63	20240319	N	244460	500	23 억	N	N	N	N
27	20250214	151016	51	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-75	5	-3.26	102643765	45156	36.08	2305	2380	2185	2990	1610	2300	2273.09	1285	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	105	-0.52	2.73	12	0.96	-4299.00	815.00	10635	20240819	-79.08	2085	20250204	6.71	5300	-58.02	20250102	2085	6.71	20250204	8240	-73.00	20241209	421	428.50	20240319	N	244460	500	23 억	N	N	N	N
28	20250214	141017	51	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-90	5	-3.91	94071060	41274	32.97	2305	2380	2185	2990	1610	2300	2279.18	-5	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	104	-0.51	2.71	12	0.88	-4299.00	815.00	10635	20240819	-79.22	2085	20250204	6.00	5300	-58.30	20250102	2085	6.00	20250204	8240	-73.18	20241209	421	424.94	20240319	N	244460	500	23 억	N	N	N	N
29	20250214	131020	51	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-55	5	-2.39	69948060	30338	24.24	2305	2380	2185	2990	1610	2300	2305.63	-30	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	106	-0.52	2.75	12	0.65	-4299.00	815.00	10635	20240819	-78.89	2085	20250204	7.67	5300	-57.64	20250102	2085	7.67	20250204	8240	-72.75	20241209	421	433.25	20240319	N	244460	500	23 억	N	N	N	N
30	20250214	121016	51	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-50	5	-2.17	63976980	27693	22.12	2305	2380	2185	2990	1610	2300	2310.22	285	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	106	-0.52	2.76	12	0.59	-4299.00	815.00	10635	20240819	-78.84	2085	20250204	7.91	5300	-57.55	20250102	2085	7.91	20250204	8240	-72.69	20241209	421	434.44	20240319	N	244460	500	23 억	N	N	N	N
31	20250214	111013	51	100.00	KOSDAQ	제약	N	N	N	N	N	2320	20	2	0.87	41225595	17704	14.14	2305	2380	2300	2990	1610	2300	2328.60	238	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	109	-0.54	2.85	12	0.38	-4299.00	815.00	10635	20240819	-78.19	2085	20250204	11.27	5300	-56.23	20250102	2085	11.27	20250204	8240	-71.84	20241209	421	451.07	20240319	N	244460	500	23 억	N	N	N	N
32	20250214	101014	51	100.00	KOSDAQ	제약	N	N	N	N	N	2325	25	2	1.09	28585275	12254	9.79	2305	2380	2300	2990	1610	2300	2332.73	835	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	109	-0.54	2.85	12	0.26	-4299.00	815.00	10635	20240819	-78.14	2085	20250204	11.51	5300	-56.13	20250102	2085	11.51	20250204	8240	-71.78	20241209	421	452.26	20240319	N	244460	500	23 억	N	N	N	N
33	20250214	091019	51	100.00	KOSDAQ	제약	N	N	N	N	N	2365	65	2	2.83	13491515	5800	4.63	2305	2370	2300	2990	1610	2300	2326.12	110	2673	2486	2393	2206	2113	2440	2160	24	690	500	5	1	4703231	111	-0.55	2.90	12	0.12	-4299.00	815.00	10635	20240819	-77.76	2085	20250204	13.43	5300	-55.38	20250102	2085	13.43	20250204	8240	-71.30	20241209	421	461.76	20240319	N	244460	500	23 억	N	N	N	N
34	20250213	161008	51	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-195	5	-7.82	304509225	124894	84.52	2450	2580	2300	3240	1750	2495	2438.75	5449	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	108	-0.54	2.82	12	2.66	-4299.00	815.00	10635	20240819	-78.37	2085	20250204	10.31	5300	-56.60	20250102	2085	10.31	20250204	8240	-72.09	20241209	421	446.32	20240319	N	244460	500	23 억	N	N	N	N
35	20250213	151009	51	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-130	5	-5.21	266639890	108482	73.41	2450	2580	2330	3240	1750	2495	2457.92	4168	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	111	-0.55	2.90	12	2.31	-4299.00	815.00	10635	20240819	-77.76	2085	20250204	13.43	5300	-55.38	20250102	2085	13.43	20250204	8240	-71.30	20241209	421	461.76	20240319	N	244460	500	23 억	N	N	N	N
36	20250213	141006	51	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-60	5	-2.40	229838320	93029	62.96	2450	2580	2435	3240	1750	2495	2470.61	2144	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	115	-0.57	2.99	12	1.98	-4299.00	815.00	10635	20240819	-77.10	2085	20250204	16.79	5300	-54.06	20250102	2085	16.79	20250204	8240	-70.45	20241209	421	478.38	20240319	N	244460	500	23 억	N	N	N	N
37	20250213	131008	51	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-15	5	-0.60	149818210	60375	40.86	2450	2580	2445	3240	1750	2495	2481.46	2620	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	117	-0.58	3.04	12	1.28	-4299.00	815.00	10635	20240819	-76.68	2085	20250204	18.94	5300	-53.21	20250102	2085	18.94	20250204	8240	-69.90	20241209	421	489.07	20240319	N	244460	500	23 억	N	N	N	N
38	20250213	121006	51	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-5	5	-0.20	145269885	58551	39.62	2450	2580	2445	3240	1750	2495	2481.08	3769	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	117	-0.58	3.06	12	1.24	-4299.00	815.00	10635	20240819	-76.59	2085	20250204	19.42	5300	-53.02	20250102	2085	19.42	20250204	8240	-69.78	20241209	421	491.45	20240319	N	244460	500	23 억	N	N	N	N
39	20250213	111005	51	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-15	5	-0.60	112938585	45394	30.72	2450	2580	2445	3240	1750	2495	2487.96	3680	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	117	-0.58	3.04	12	0.97	-4299.00	815.00	10635	20240819	-76.68	2085	20250204	18.94	5300	-53.21	20250102	2085	18.94	20250204	8240	-69.90	20241209	421	489.07	20240319	N	244460	500	23 억	N	N	N	N
40	20250213	101007	51	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-25	5	-1.00	99106225	39814	26.94	2450	2580	2445	3240	1750	2495	2489.23	5300	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	116	-0.57	3.03	12	0.85	-4299.00	815.00	10635	20240819	-76.77	2085	20250204	18.47	5300	-53.40	20250102	2085	18.47	20250204	8240	-70.02	20241209	421	486.70	20240319	N	244460	500	23 억	N	N	N	N
41	20250213	091002	51	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-45	5	-1.80	6954985	2816	1.91	2450	2570	2445	3240	1750	2495	2469.81	252	2931	2712	2581	2362	2231	2822	2472	24	745	500	5	1	4703231	115	-0.57	3.01	12	0.06	-4299.00	815.00	10635	20240819	-76.96	2085	20250204	17.51	5300	-53.77	20250102	2085	17.51	20250204	8240	-70.27	20241209	421	481.95	20240319	N	244460	500	23 억	N	N	N	N
42	20250212	161000	51	100.00	KOSDAQ	제약	N	N	N	N	N	2495	30	2	1.22	388301390	147578	35.51	2470	2800	2450	3200	1730	2465	2631.16	3856	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	117	-0.58	3.06	12	3.14	-4299.00	815.00	10635	20240819	-76.54	2085	20250204	19.66	5300	-52.92	20250102	2085	19.66	20250204	8240	-69.72	20241209	421	492.64	20240319	N	244460	500	23 억	N	N	N	N
43	20250212	150957	51	100.00	KOSDAQ	제약	N	N	N	N	N	2525	60	2	2.43	369346805	140039	33.70	2470	2800	2450	3200	1730	2465	2637.46	4774	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	119	-0.59	3.10	12	2.98	-4299.00	815.00	10635	20240819	-76.26	2085	20250204	21.10	5300	-52.36	20250102	2085	21.10	20250204	8240	-69.36	20241209	421	499.76	20240319	N	244460	500	23 억	N	N	N	N
44	20250212	140959	51	100.00	KOSDAQ	제약	N	N	N	N	N	2540	75	2	3.04	345397915	130535	31.41	2470	2800	2450	3200	1730	2465	2646.02	5539	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	119	-0.59	3.12	12	2.78	-4299.00	815.00	10635	20240819	-76.12	2085	20250204	21.82	5300	-52.08	20250102	2085	21.82	20250204	8240	-69.17	20241209	421	503.33	20240319	N	244460	500	23 억	N	N	N	N
45	20250212	131002	51	100.00	KOSDAQ	제약	N	N	N	N	N	2605	140	2	5.68	316615240	119258	28.70	2470	2800	2450	3200	1730	2465	2654.88	7928	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	123	-0.61	3.20	12	2.54	-4299.00	815.00	10635	20240819	-75.51	2085	20250204	24.94	5300	-50.85	20250102	2085	24.94	20250204	8240	-68.39	20241209	421	518.76	20240319	N	244460	500	23 억	N	N	N	N
46	20250212	120958	51	100.00	KOSDAQ	제약	N	N	N	N	N	2605	140	2	5.68	295791690	111184	26.76	2470	2800	2450	3200	1730	2465	2660.38	11076	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	123	-0.61	3.20	12	2.36	-4299.00	815.00	10635	20240819	-75.51	2085	20250204	24.94	5300	-50.85	20250102	2085	24.94	20250204	8240	-68.39	20241209	421	518.76	20240319	N	244460	500	23 억	N	N	N	N
47	20250212	110956	51	100.00	KOSDAQ	제약	N	N	N	N	N	2620	155	2	6.29	270815035	101493	24.42	2470	2800	2450	3200	1730	2465	2668.31	9973	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	123	-0.61	3.21	12	2.16	-4299.00	815.00	10635	20240819	-75.36	2085	20250204	25.66	5300	-50.57	20250102	2085	25.66	20250204	8240	-68.20	20241209	421	522.33	20240319	N	244460	500	23 억	N	N	N	N
48	20250212	100951	51	100.00	KOSDAQ	제약	N	N	N	N	N	2650	185	2	7.51	261169795	97784	23.53	2470	2800	2450	3200	1730	2465	2670.88	10035	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	125	-0.62	3.25	12	2.08	-4299.00	815.00	10635	20240819	-75.08	2085	20250204	27.10	5300	-50.00	20250102	2085	27.10	20250204	8240	-67.84	20241209	421	529.45	20240319	N	244460	500	23 억	N	N	N	N
49	20250212	090927	51	100.00	KOSDAQ	제약	N	N	N	N	N	2715	250	2	10.14	36720235	14284	3.44	2470	2715	2450	3200	1730	2465	2570.72	-2655	3121	2792	2536	2207	1951	2957	2372	24	735	500	5	1	4703231	128	-0.63	3.33	12	0.30	-4299.00	815.00	10635	20240819	-74.47	2085	20250204	30.22	5300	-48.77	20250102	2085	30.22	20250204	8240	-67.05	20241209	421	544.89	20240319	N	244460	500	23 억	Y	N	N	N
50	20250211	161002	51	100.00	KOSDAQ	제약	N	N	N	N	N	2465	135	2	5.79	1101106580	414418	832.48	2280	2865	2280	3025	1635	2330	2657.16	-6038	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	116	-0.57	3.02	12	8.81	-4299.00	815.00	10635	20240819	-76.82	2085	20250204	18.23	5300	-53.49	20250102	2085	18.23	20250204	8240	-70.08	20241209	421	485.51	20240319	N	244460	500	23 억	N	N	N	N
51	20250211	151001	51	100.00	KOSDAQ	제약	N	N	N	N	N	2535	205	2	8.80	1075828115	404230	812.02	2280	2865	2280	3025	1635	2330	2661.43	-7215	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	119	-0.59	3.11	12	8.59	-4299.00	815.00	10635	20240819	-76.16	2085	20250204	21.58	5300	-52.17	20250102	2085	21.58	20250204	8240	-69.24	20241209	421	502.14	20240319	N	244460	500	23 억	N	N	N	N
52	20250211	141001	51	100.00	KOSDAQ	제약	N	N	N	N	N	2560	230	2	9.87	1045550290	392150	787.75	2280	2865	2280	3025	1635	2330	2666.20	-8440	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	120	-0.60	3.14	12	8.34	-4299.00	815.00	10635	20240819	-75.93	2085	20250204	22.78	5300	-51.70	20250102	2085	22.78	20250204	8240	-68.93	20241209	421	508.08	20240319	N	244460	500	23 억	N	N	N	N
53	20250211	131001	51	100.00	KOSDAQ	제약	N	N	N	N	N	2610	280	2	12.02	1018468580	381630	766.62	2280	2865	2280	3025	1635	2330	2668.73	-8516	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	123	-0.61	3.20	12	8.11	-4299.00	815.00	10635	20240819	-75.46	2085	20250204	25.18	5300	-50.75	20250102	2085	25.18	20250204	8240	-68.33	20241209	421	519.95	20240319	N	244460	500	23 억	N	N	N	N
54	20250211	120959	51	100.00	KOSDAQ	제약	N	N	N	N	N	2575	245	2	10.52	990322305	370667	744.60	2280	2865	2280	3025	1635	2330	2671.73	-10240	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	121	-0.60	3.16	12	7.88	-4299.00	815.00	10635	20240819	-75.79	2085	20250204	23.50	5300	-51.42	20250102	2085	23.50	20250204	8240	-68.75	20241209	421	511.64	20240319	N	244460	500	23 억	N	N	N	N
55	20250211	111001	51	100.00	KOSDAQ	제약	N	N	N	N	N	2610	280	2	12.02	970457180	362997	729.19	2280	2865	2280	3025	1635	2330	2673.46	-9488	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	123	-0.61	3.20	12	7.72	-4299.00	815.00	10635	20240819	-75.46	2085	20250204	25.18	5300	-50.75	20250102	2085	25.18	20250204	8240	-68.33	20241209	421	519.95	20240319	N	244460	500	23 억	N	N	N	N
56	20250211	101001	51	100.00	KOSDAQ	제약	N	N	N	N	N	2480	150	2	6.44	682643115	253484	509.20	2280	2865	2280	3025	1635	2330	2693.04	-1584	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	117	-0.58	3.04	12	5.39	-4299.00	815.00	10635	20240819	-76.68	2085	20250204	18.94	5300	-53.21	20250102	2085	18.94	20250204	8240	-69.90	20241209	421	489.07	20240319	N	244460	500	23 억	Y	N	N	N
57	20250211	091005	51	100.00	KOSDAQ	제약	N	N	N	N	N	2345	15	2	0.64	4669475	2016	4.05	2280	2350	2280	3025	1635	2330	2316.21	48	2450	2390	2345	2285	2240	2367	2262	24	695	500	5	1	4703231	110	-0.55	2.88	12	0.04	-4299.00	815.00	10635	20240819	-77.95	2085	20250204	12.47	5300	-55.75	20250102	2085	12.47	20250204	8240	-71.54	20241209	421	457.01	20240319	N	244460	500	23 억	N	N	N	N
58	20250210	160955	51	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-90	5	-3.72	116119970	49780	115.46	2335	2405	2300	3145	1695	2420	2332.66	11487	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	110	-0.54	2.86	12	1.06	-4299.00	815.00	10635	20240819	-78.09	2085	20250204	11.75	5300	-56.04	20250102	2085	11.75	20250204	8240	-71.72	20241209	421	453.44	20240319	N	244460	500	23 억	N	N	N	N
59	20250210	150954	51	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-85	5	-3.51	108251455	46403	107.63	2335	2405	2300	3145	1695	2420	2332.85	13729	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	110	-0.54	2.87	12	0.99	-4299.00	815.00	10635	20240819	-78.04	2085	20250204	11.99	5300	-55.94	20250102	2085	11.99	20250204	8240	-71.66	20241209	421	454.63	20240319	N	244460	500	23 억	N	N	N	N
60	20250210	140953	51	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-20	5	-0.83	93322040	39992	92.76	2335	2405	2300	3145	1695	2420	2333.52	10581	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	113	-0.56	2.94	12	0.85	-4299.00	815.00	10635	20240819	-77.43	2085	20250204	15.11	5300	-54.72	20250102	2085	15.11	20250204	8240	-70.87	20241209	421	470.07	20240319	N	244460	500	23 억	N	N	N	N
61	20250210	130956	51	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-95	5	-3.93	86411255	37058	85.96	2335	2395	2300	3145	1695	2420	2331.78	11525	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	109	-0.54	2.85	12	0.79	-4299.00	815.00	10635	20240819	-78.14	2085	20250204	11.51	5300	-56.13	20250102	2085	11.51	20250204	8240	-71.78	20241209	421	452.26	20240319	N	244460	500	23 억	N	N	N	N
62	20250210	120951	51	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-85	5	-3.51	83400545	35768	82.96	2335	2395	2300	3145	1695	2420	2331.71	11594	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	110	-0.54	2.87	12	0.76	-4299.00	815.00	10635	20240819	-78.04	2085	20250204	11.99	5300	-55.94	20250102	2085	11.99	20250204	8240	-71.66	20241209	421	454.63	20240319	N	244460	500	23 억	N	N	N	N
63	20250210	110948	51	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-50	5	-2.07	62034450	26592	61.68	2335	2395	2300	3145	1695	2420	2332.82	10122	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	111	-0.55	2.91	12	0.57	-4299.00	815.00	10635	20240819	-77.72	2085	20250204	13.67	5300	-55.28	20250102	2085	13.67	20250204	8240	-71.24	20241209	421	462.95	20240319	N	244460	500	23 억	N	N	N	N
64	20250210	100947	51	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-90	5	-3.72	42153490	18150	42.10	2335	2395	2300	3145	1695	2420	2322.51	6648	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	110	-0.54	2.86	12	0.39	-4299.00	815.00	10635	20240819	-78.09	2085	20250204	11.75	5300	-56.04	20250102	2085	11.75	20250204	8240	-71.72	20241209	421	453.44	20240319	N	244460	500	23 억	N	N	N	N
65	20250210	090945	51	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-50	5	-2.07	19064695	8201	19.02	2335	2370	2300	3145	1695	2420	2324.68	4634	2566	2492	2431	2357	2296	2462	2327	24	725	500	5	1	4703231	111	-0.55	2.91	12	0.17	-4299.00	815.00	10635	20240819	-77.72	2085	20250204	13.67	5300	-55.28	20250102	2085	13.67	20250204	8240	-71.24	20241209	421	462.95	20240319	N	244460	500	23 억	N	N	N	N
66	20250207	160936	51	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-85	5	-3.39	104497165	43113	107.94	2505	2505	2370	3255	1755	2505	2423.80	2998	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	114	-0.56	2.97	12	0.92	-4299.00	815.00	10635	20240819	-77.24	2085	20250204	16.07	5300	-54.34	20250102	2085	16.07	20250204	8240	-70.63	20241209	421	474.82	20240319	N	244460	500	23 억	N	N	N	N
67	20250207	150938	51	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-85	5	-3.39	100122385	41294	103.38	2505	2505	2370	3255	1755	2505	2424.62	3126	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	114	-0.56	2.97	12	0.88	-4299.00	815.00	10635	20240819	-77.24	2085	20250204	16.07	5300	-54.34	20250102	2085	16.07	20250204	8240	-70.63	20241209	421	474.82	20240319	N	244460	500	23 억	N	N	N	N
68	20250207	140939	51	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-110	5	-4.39	94112070	38798	97.14	2505	2505	2370	3255	1755	2505	2425.69	3243	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	113	-0.56	2.94	12	0.82	-4299.00	815.00	10635	20240819	-77.48	2085	20250204	14.87	5300	-54.81	20250102	2085	14.87	20250204	8240	-70.93	20241209	421	468.88	20240319	N	244460	500	23 억	N	N	N	N
69	20250207	130935	51	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-85	5	-3.39	73137440	30047	75.23	2505	2505	2395	3255	1755	2505	2434.10	3947	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	114	-0.56	2.97	12	0.64	-4299.00	815.00	10635	20240819	-77.24	2085	20250204	16.07	5300	-54.34	20250102	2085	16.07	20250204	8240	-70.63	20241209	421	474.82	20240319	N	244460	500	23 억	N	N	N	N
70	20250207	120935	51	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-60	5	-2.40	72037885	29596	74.10	2505	2505	2395	3255	1755	2505	2434.04	4131	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	115	-0.57	3.00	12	0.63	-4299.00	815.00	10635	20240819	-77.01	2085	20250204	17.27	5300	-53.87	20250102	2085	17.27	20250204	8240	-70.33	20241209	421	480.76	20240319	N	244460	500	23 억	N	N	N	N
71	20250207	110933	51	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-55	5	-2.20	63784320	26174	65.53	2505	2505	2405	3255	1755	2505	2436.93	3897	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	115	-0.57	3.01	12	0.56	-4299.00	815.00	10635	20240819	-76.96	2085	20250204	17.51	5300	-53.77	20250102	2085	17.51	20250204	8240	-70.27	20241209	421	481.95	20240319	N	244460	500	23 억	N	N	N	N
72	20250207	100937	51	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-75	5	-2.99	41431095	16931	42.39	2505	2505	2405	3255	1755	2505	2447.06	3693	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	114	-0.57	2.98	12	0.36	-4299.00	815.00	10635	20240819	-77.15	2085	20250204	16.55	5300	-54.15	20250102	2085	16.55	20250204	8240	-70.51	20241209	421	477.20	20240319	N	244460	500	23 억	N	N	N	N
73	20250207	090943	51	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-55	5	-2.20	11745830	4771	11.94	2505	2505	2450	3255	1755	2505	2461.92	45	2685	2595	2545	2455	2405	2570	2430	24	750	500	5	1	4703231	115	-0.57	3.01	12	0.10	-4299.00	815.00	10635	20240819	-76.96	2085	20250204	17.51	5300	-53.77	20250102	2085	17.51	20250204	8240	-70.27	20241209	421	481.95	20240319	N	244460	500	23 억	N	N	N	N
74	20250206	160913	51	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-45	5	-1.76	101642320	39935	8.69	2625	2635	2495	3315	1785	2550	2545.19	-417	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	118	-0.58	3.07	12	0.85	-4299.00	815.00	10635	20240819	-76.45	2085	20250204	20.14	5300	-52.74	20250102	2085	20.14	20250204	8240	-69.60	20241209	421	495.01	20240319	N	244460	500	23 억	N	N	N	N
75	20250206	150917	51	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-40	5	-1.57	94595145	37124	8.08	2625	2635	2495	3315	1785	2550	2548.09	-223	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	118	-0.58	3.08	12	0.79	-4299.00	815.00	10635	20240819	-76.40	2085	20250204	20.38	5300	-52.64	20250102	2085	20.38	20250204	8240	-69.54	20241209	421	496.20	20240319	N	244460	500	23 억	N	N	N	N
76	20250206	140917	51	100.00	KOSDAQ	제약	N	N	N	N	N	2550	0	3	0.00	86249755	33812	7.36	2625	2635	2495	3315	1785	2550	2550.86	-255	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	120	-0.59	3.13	12	0.72	-4299.00	815.00	10635	20240819	-76.02	2085	20250204	22.30	5300	-51.89	20250102	2085	22.30	20250204	8240	-69.05	20241209	421	505.70	20240319	N	244460	500	23 억	N	N	N	N
77	20250206	130914	51	100.00	KOSDAQ	제약	N	N	N	N	N	2550	0	3	0.00	83297105	32653	7.11	2625	2635	2495	3315	1785	2550	2550.98	-425	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	120	-0.59	3.13	12	0.69	-4299.00	815.00	10635	20240819	-76.02	2085	20250204	22.30	5300	-51.89	20250102	2085	22.30	20250204	8240	-69.05	20241209	421	505.70	20240319	N	244460	500	23 억	N	N	N	N
78	20250206	120912	51	100.00	KOSDAQ	제약	N	N	N	N	N	2570	20	2	0.78	73836770	28956	6.30	2625	2635	2495	3315	1785	2550	2549.96	-121	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	121	-0.60	3.15	12	0.62	-4299.00	815.00	10635	20240819	-75.83	2085	20250204	23.26	5300	-51.51	20250102	2085	23.26	20250204	8240	-68.81	20241209	421	510.45	20240319	N	244460	500	23 억	N	N	N	N
79	20250206	110906	51	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-30	5	-1.18	65351710	25602	5.57	2625	2635	2495	3315	1785	2550	2552.60	631	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	119	-0.59	3.09	12	0.54	-4299.00	815.00	10635	20240819	-76.30	2085	20250204	20.86	5300	-52.45	20250102	2085	20.86	20250204	8240	-69.42	20241209	421	498.57	20240319	N	244460	500	23 억	N	N	N	N
80	20250206	100907	51	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-45	5	-1.76	53421845	20871	4.54	2625	2635	2495	3315	1785	2550	2559.62	-103	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	118	-0.58	3.07	12	0.44	-4299.00	815.00	10635	20240819	-76.45	2085	20250204	20.14	5300	-52.74	20250102	2085	20.14	20250204	8240	-69.60	20241209	421	495.01	20240319	N	244460	500	23 억	N	N	N	N
81	20250206	090919	51	100.00	KOSDAQ	제약	N	N	N	N	N	2565	15	2	0.59	19828425	7643	1.66	2625	2635	2565	3315	1785	2550	2594.32	-726	3140	2845	2620	2325	2100	2732	2212	24	765	500	5	1	4703231	121	-0.60	3.15	12	0.16	-4299.00	815.00	10635	20240819	-75.88	2085	20250204	23.02	5300	-51.60	20250102	2085	23.02	20250204	8240	-68.87	20241209	421	509.26	20240319	N	244460	500	23 억	N	N	N	N
82	20250205	160903	51	100.00	KOSDAQ	제약	N	N	N	N	N	2550	190	2	8.05	1205047870	458467	78.15	2590	2915	2395	3065	1655	2360	2628.49	-11471	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	120	-0.59	3.13	12	9.75	-4299.00	815.00	10635	20240819	-76.02	2085	20250204	22.30	5300	-51.89	20250102	2085	22.30	20250204	8240	-69.05	20241209	421	505.70	20240319	N	244460	500	23 억	N	N	N	N
83	20250205	150906	51	100.00	KOSDAQ	제약	N	N	N	N	N	2480	120	2	5.08	1128241430	429061	73.13	2590	2915	2395	3065	1655	2360	2629.56	-11869	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	117	-0.58	3.04	12	9.12	-4299.00	815.00	10635	20240819	-76.68	2085	20250204	18.94	5300	-53.21	20250102	2085	18.94	20250204	8240	-69.90	20241209	421	489.07	20240319	N	244460	500	23 억	N	N	N	N
84	20250205	140906	51	100.00	KOSDAQ	제약	N	N	N	N	N	2430	70	2	2.97	1029142225	388759	66.26	2590	2915	2395	3065	1655	2360	2647.25	-11958	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	114	-0.57	2.98	12	8.27	-4299.00	815.00	10635	20240819	-77.15	2085	20250204	16.55	5300	-54.15	20250102	2085	16.55	20250204	8240	-70.51	20241209	421	477.20	20240319	N	244460	500	23 억	N	N	N	N
85	20250205	130904	51	100.00	KOSDAQ	제약	N	N	N	N	N	2460	100	2	4.24	1014726610	382851	65.26	2590	2915	2395	3065	1655	2360	2650.45	-13115	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	116	-0.57	3.02	12	8.14	-4299.00	815.00	10635	20240819	-76.87	2085	20250204	17.99	5300	-53.58	20250102	2085	17.99	20250204	8240	-70.15	20241209	421	484.32	20240319	N	244460	500	23 억	N	N	N	N
86	20250205	120908	51	100.00	KOSDAQ	제약	N	N	N	N	N	2495	135	2	5.72	998924205	376470	64.17	2590	2915	2395	3065	1655	2360	2653.40	-12055	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	117	-0.58	3.06	12	8.00	-4299.00	815.00	10635	20240819	-76.54	2085	20250204	19.66	5300	-52.92	20250102	2085	19.66	20250204	8240	-69.72	20241209	421	492.64	20240319	N	244460	500	23 억	N	N	N	N
87	20250205	110903	51	100.00	KOSDAQ	제약	N	N	N	N	N	2480	120	2	5.08	985424435	371020	63.24	2590	2915	2395	3065	1655	2360	2655.99	-8971	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	117	-0.58	3.04	12	7.89	-4299.00	815.00	10635	20240819	-76.68	2085	20250204	18.94	5300	-53.21	20250102	2085	18.94	20250204	8240	-69.90	20241209	421	489.07	20240319	N	244460	500	23 억	N	N	N	N
88	20250205	100915	51	100.00	KOSDAQ	제약	N	N	N	N	N	2525	165	2	6.99	924863280	346611	59.08	2590	2915	2395	3065	1655	2360	2668.30	-10511	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	119	-0.59	3.10	12	7.37	-4299.00	815.00	10635	20240819	-76.26	2085	20250204	21.10	5300	-52.36	20250102	2085	21.10	20250204	8240	-69.36	20241209	421	499.76	20240319	N	244460	500	23 억	N	N	N	N
89	20250205	090919	51	100.00	KOSDAQ	제약	N	N	N	N	N	2850	490	2	20.76	421591180	159759	27.23	2590	2850	2395	3065	1655	2360	2638.92	-4840	3083	2721	2403	2041	1723	2902	2222	24	705	500	5	1	4703231	134	-0.66	3.50	12	3.40	-4299.00	815.00	10635	20240819	-73.20	2085	20250204	36.69	5300	-46.23	20250102	2085	36.69	20250204	8240	-65.41	20241209	421	576.96	20240319	N	244460	500	23 억	N	N	N	N
90	20250204	160845	51	100.00	KOSDAQ	제약	N	N	N	N	N	2360	230	2	10.80	1487436745	586358	2006.01	2085	2765	2085	2765	1495	2130	2537.14	-19602	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	111	-0.55	2.90	12	12.47	-4299.00	815.00	10635	20240819	-77.81	2085	20250204	13.19	5300	-55.47	20250102	2085	13.19	20250204	8240	-71.36	20241209	421	460.57	20240319	N	244460	500	23 억	N	N	N	N
91	20250204	150857	51	100.00	KOSDAQ	제약	N	N	N	N	N	2425	295	2	13.85	1473587885	580509	1986.00	2085	2765	2085	2765	1495	2130	2538.44	-20998	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	114	-0.56	2.98	12	12.34	-4299.00	815.00	10635	20240819	-77.20	2085	20250204	16.31	5300	-54.25	20250102	2085	16.31	20250204	8240	-70.57	20241209	421	476.01	20240319	N	244460	500	23 억	N	N	N	N
92	20250204	140856	51	100.00	KOSDAQ	제약	N	N	N	N	N	2460	330	2	15.49	1417811325	557299	1906.60	2085	2765	2085	2765	1495	2130	2544.08	-26497	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	116	-0.57	3.02	12	11.85	-4299.00	815.00	10635	20240819	-76.87	2085	20250204	17.99	5300	-53.58	20250102	2085	17.99	20250204	8240	-70.15	20241209	421	484.32	20240319	N	244460	500	23 억	N	N	N	N
93	20250204	130859	51	100.00	KOSDAQ	제약	N	N	N	N	N	2530	400	2	18.78	1117141115	438836	1501.32	2085	2765	2085	2765	1495	2130	2545.69	-8644	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	119	-0.59	3.10	12	9.33	-4299.00	815.00	10635	20240819	-76.21	2085	20250204	21.34	5300	-52.26	20250102	2085	21.34	20250204	8240	-69.30	20241209	421	500.95	20240319	N	244460	500	23 억	N	N	N	N
94	20250204	120908	51	100.00	KOSDAQ	제약	N	N	N	N	N	2575	445	2	20.89	849521525	334365	1143.91	2085	2765	2085	2765	1495	2130	2540.70	-2706	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	121	-0.60	3.16	12	7.11	-4299.00	815.00	10635	20240819	-75.79	2085	20250204	23.50	5300	-51.42	20250102	2085	23.50	20250204	8240	-68.75	20241209	421	511.64	20240319	N	244460	500	23 억	N	N	N	N
95	20250204	110849	51	100.00	KOSDAQ	제약	N	N	N	N	N	2525	395	2	18.54	750269340	295455	1010.79	2085	2765	2085	2765	1495	2130	2539.37	1530	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	119	-0.59	3.10	12	6.28	-4299.00	815.00	10635	20240819	-76.26	2085	20250204	21.10	5300	-52.36	20250102	2085	21.10	20250204	8240	-69.36	20241209	421	499.76	20240319	N	244460	500	23 억	N	N	N	N
96	20250204	100854	51	100.00	KOSDAQ	제약	N	N	N	N	N	2545	415	2	19.48	331378480	134034	458.55	2085	2765	2085	2765	1495	2130	2472.35	7020	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	120	-0.59	3.12	12	2.85	-4299.00	815.00	10635	20240819	-76.07	2085	20250204	22.06	5300	-51.98	20250102	2085	22.06	20250204	8240	-69.11	20241209	421	504.51	20240319	N	244460	500	23 억	N	N	N	N
97	20250204	090855	51	100.00	KOSDAQ	제약	N	N	N	N	N	2130	0	3	0.00	7128895	3381	11.57	2085	2130	2085	2765	1495	2130	2108.52	-13	2363	2246	2178	2061	1993	2212	2027	24	635	500	5	1	4703231	100	-0.50	2.61	12	0.07	-4299.00	815.00	10635	20240819	-79.97	2085	20250204	2.16	5300	-59.81	20250102	2085	2.16	20250204	8240	-74.15	20241209	421	405.94	20240319	N	244460	500	23 억	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History