KissMeData/175250/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-17	5	-0.95	613215607	337591	174.81	1787	1852	1767	2320	1251	1787	1816.45	0.98	-16732	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	665	-2.11	1.07	12	0.90	-837.00	1649.00	3490	20240722	-49.28	1620	20250221	9.26	1947	-9.09	20250102	1620	9.26	20250221	3490	-49.28	20240722	1620	9.26	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
3	20250228	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	-11	5	-0.62	590997297	325050	168.32	1787	1852	1767	2320	1251	1787	1818.17	0.98	-13601	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	667	-2.12	1.08	12	0.87	-837.00	1649.00	3490	20240722	-49.11	1620	20250221	9.63	1947	-8.78	20250102	1620	9.63	20250221	3490	-49.11	20240722	1620	9.63	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
4	20250228	140954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	-1	5	-0.06	571283535	313999	162.60	1787	1852	1767	2320	1251	1787	1819.38	0.98	-10463	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	671	-2.13	1.08	12	0.84	-837.00	1649.00	3490	20240722	-48.83	1620	20250221	10.25	1947	-8.27	20250102	1620	10.25	20250221	3490	-48.83	20240722	1620	10.25	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
5	20250228	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	3	2	0.17	563833621	309835	160.44	1787	1852	1767	2320	1251	1787	1819.79	0.98	-10202	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	672	-2.14	1.09	12	0.82	-837.00	1649.00	3490	20240722	-48.71	1620	20250221	10.49	1947	-8.06	20250102	1620	10.49	20250221	3490	-48.71	20240722	1620	10.49	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
6	20250228	120944	57	100.00	KOSDAQ		제약	N	N	N	N	N	1810	23	2	1.29	512169663	281289	145.66	1787	1852	1767	2320	1251	1787	1820.80	0.98	-13945	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	680	-2.16	1.10	12	0.75	-837.00	1649.00	3490	20240722	-48.14	1620	20250221	11.73	1947	-7.04	20250102	1620	11.73	20250221	3490	-48.14	20240722	1620	11.73	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
7	20250228	110946	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-17	5	-0.95	450310484	246810	127.80	1787	1852	1767	2320	1251	1787	1824.52	0.98	9791	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	665	-2.11	1.07	12	0.66	-837.00	1649.00	3490	20240722	-49.28	1620	20250221	9.26	1947	-9.09	20250102	1620	9.26	20250221	3490	-49.28	20240722	1620	9.26	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
8	20250228	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	13	2	0.73	411110323	224864	116.44	1787	1852	1767	2320	1251	1787	1828.26	0.98	8678	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	676	-2.15	1.09	12	0.60	-837.00	1649.00	3490	20240722	-48.42	1620	20250221	11.11	1947	-7.55	20250102	1620	11.11	20250221	3490	-48.42	20240722	1620	11.11	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
9	20250228	090948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	46	2	2.57	111188914	60893	31.53	1787	1852	1767	2320	1251	1787	1825.97	0.98	9302	1851	1818	1766	1733	1681	1835	1750	188	533	500	1140	1	1	37558368	688	-2.19	1.11	12	0.16	-837.00	1649.00	3490	20240722	-47.48	1620	20250221	13.15	1947	-5.86	20250102	1620	13.15	20250221	3490	-47.48	20240722	1620	13.15	20250221	0.21	N	175250	500	187 억	367382	N	N	N	N
10	20250227	160937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	65	2	3.77	335867929	190131	108.90	1772	1799	1714	2235	1206	1722	1766.49	0.96	7672	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	671	-2.14	1.08	12	0.51	-837.00	1649.00	3490	20240722	-48.80	1620	20250221	10.31	1947	-8.22	20250102	1620	10.31	20250221	3490	-48.80	20240722	1620	10.31	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
11	20250227	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	47	2	2.73	314436683	178097	102.01	1772	1799	1714	2235	1206	1722	1765.54	0.96	5594	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	664	-2.11	1.07	12	0.47	-837.00	1649.00	3490	20240722	-49.31	1620	20250221	9.20	1947	-9.14	20250102	1620	9.20	20250221	3490	-49.31	20240722	1620	9.20	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
12	20250227	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	48	2	2.79	287155324	162663	93.17	1772	1799	1714	2235	1206	1722	1765.34	0.96	8363	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	665	-2.11	1.07	12	0.43	-837.00	1649.00	3490	20240722	-49.28	1620	20250221	9.26	1947	-9.09	20250102	1620	9.26	20250221	3490	-49.28	20240722	1620	9.26	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
13	20250227	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	52	2	3.02	119844045	68752	39.38	1772	1774	1714	2235	1206	1722	1743.14	0.96	-14044	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	666	-2.12	1.08	12	0.18	-837.00	1649.00	3490	20240722	-49.17	1620	20250221	9.51	1947	-8.89	20250102	1620	9.51	20250221	3490	-49.17	20240722	1620	9.51	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
14	20250227	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1735	13	2	0.75	55228365	32016	18.34	1772	1772	1714	2235	1206	1722	1725.02	0.96	-12847	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	652	-2.07	1.05	12	0.09	-837.00	1649.00	3490	20240722	-50.29	1620	20250221	7.10	1947	-10.89	20250102	1620	7.10	20250221	3490	-50.29	20240722	1620	7.10	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
15	20250227	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	8	2	0.46	51348854	29769	17.05	1772	1772	1714	2235	1206	1722	1724.91	0.96	-12234	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	650	-2.07	1.05	12	0.08	-837.00	1649.00	3490	20240722	-50.43	1620	20250221	6.79	1947	-11.15	20250102	1620	6.79	20250221	3490	-50.43	20240722	1620	6.79	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
16	20250227	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	3	2	0.17	38655877	22392	12.83	1772	1772	1714	2235	1206	1722	1726.33	0.96	-10778	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	648	-2.06	1.05	12	0.06	-837.00	1649.00	3490	20240722	-50.57	1620	20250221	6.48	1947	-11.40	20250102	1620	6.48	20250221	3490	-50.57	20240722	1620	6.48	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
17	20250227	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1733	11	2	0.64	3685154	2104	1.21	1772	1772	1727	2235	1206	1722	1751.50	0.96	-37	1835	1778	1715	1658	1595	1807	1687	188	513	500	1100	1	1	37558368	651	-2.07	1.05	12	0.01	-837.00	1649.00	3490	20240722	-50.34	1620	20250221	6.98	1947	-10.99	20250102	1620	6.98	20250221	3490	-50.34	20240722	1620	6.98	20250221	0.21	N	175250	500	187 억	359910	N	N	N	N
18	20250226	160938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	39	2	2.32	301185240	174575	254.43	1667	1772	1652	2185	1179	1683	1725.25	0.90	21637	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	647	-2.06	1.04	12	0.46	-837.00	1649.00	3490	20240722	-50.66	1620	20250221	6.30	1947	-11.56	20250102	1620	6.30	20250221	3490	-50.66	20240722	1620	6.30	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
19	20250226	150941	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	48	2	2.85	294812085	170876	249.04	1667	1772	1652	2185	1179	1683	1725.30	0.90	23064	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	650	-2.07	1.05	12	0.45	-837.00	1649.00	3490	20240722	-50.40	1620	20250221	6.85	1947	-11.09	20250102	1620	6.85	20250221	3490	-50.40	20240722	1620	6.85	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
20	20250226	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	1728	45	2	2.67	267856234	155295	226.33	1667	1772	1652	2185	1179	1683	1724.82	0.90	23360	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	649	-2.06	1.05	12	0.41	-837.00	1649.00	3490	20240722	-50.49	1620	20250221	6.67	1947	-11.25	20250102	1620	6.67	20250221	3490	-50.49	20240722	1620	6.67	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
21	20250226	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	77	2	4.58	246007985	142786	208.10	1667	1772	1652	2185	1179	1683	1722.91	0.90	22244	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	661	-2.10	1.07	12	0.38	-837.00	1649.00	3490	20240722	-49.57	1620	20250221	8.64	1947	-9.60	20250102	1620	8.64	20250221	3490	-49.57	20240722	1620	8.64	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
22	20250226	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	32	2	1.90	109377847	64659	94.24	1667	1733	1652	2185	1179	1683	1691.61	0.90	5432	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	644	-2.05	1.04	12	0.17	-837.00	1649.00	3490	20240722	-50.86	1620	20250221	5.86	1947	-11.92	20250102	1620	5.86	20250221	3490	-50.86	20240722	1620	5.86	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
23	20250226	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	2	2	0.12	65317025	38970	56.80	1667	1686	1652	2185	1179	1683	1676.08	0.90	13784	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	633	-2.01	1.02	12	0.10	-837.00	1649.00	3490	20240722	-51.72	1620	20250221	4.01	1947	-13.46	20250102	1620	4.01	20250221	3490	-51.72	20240722	1620	4.01	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
24	20250226	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1682	-1	5	-0.06	40433846	24179	35.24	1667	1683	1652	2185	1179	1683	1672.27	0.90	8621	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	632	-2.01	1.02	12	0.06	-837.00	1649.00	3490	20240722	-51.81	1620	20250221	3.83	1947	-13.61	20250102	1620	3.83	20250221	3490	-51.81	20240722	1620	3.83	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
25	20250226	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-3	5	-0.18	12000101	7196	10.49	1667	1680	1652	2185	1179	1683	1667.61	0.90	-1161	1766	1724	1687	1645	1608	1706	1627	188	502	500	1070	1	1	37558368	631	-2.01	1.02	12	0.02	-837.00	1649.00	3490	20240722	-51.86	1620	20250221	3.70	1947	-13.71	20250102	1620	3.70	20250221	3490	-51.86	20240722	1620	3.70	20250221	0.21	N	175250	500	187 억	338509	N	N	N	N
26	20250225	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1683	-17	5	-1.00	115205372	68592	252.69	1729	1729	1650	2210	1190	1700	1679.57	0.86	14415	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	632	-2.01	1.02	12	0.18	-837.00	1649.00	3490	20240722	-51.78	1620	20250221	3.89	1947	-13.56	20250102	1620	3.89	20250221	3490	-51.78	20240722	1620	3.89	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
27	20250225	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-16	5	-0.94	113754999	67730	249.51	1729	1729	1650	2210	1190	1700	1679.54	0.86	14677	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	632	-2.01	1.02	12	0.18	-837.00	1649.00	3490	20240722	-51.75	1620	20250221	3.95	1947	-13.51	20250102	1620	3.95	20250221	3490	-51.75	20240722	1620	3.95	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
28	20250225	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-16	5	-0.94	105265667	62676	230.89	1729	1729	1650	2210	1190	1700	1679.52	0.86	13305	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	632	-2.01	1.02	12	0.17	-837.00	1649.00	3490	20240722	-51.75	1620	20250221	3.95	1947	-13.51	20250102	1620	3.95	20250221	3490	-51.75	20240722	1620	3.95	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
29	20250225	130935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	-25	5	-1.47	95910429	57097	210.34	1729	1729	1650	2210	1190	1700	1679.78	0.86	11426	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	629	-2.00	1.02	12	0.15	-837.00	1649.00	3490	20240722	-52.01	1620	20250221	3.40	1947	-13.97	20250102	1620	3.40	20250221	3490	-52.01	20240722	1620	3.40	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
30	20250225	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	-7	5	-0.41	36249452	21408	78.87	1729	1729	1683	2210	1190	1700	1693.27	0.86	2039	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	636	-2.02	1.03	12	0.06	-837.00	1649.00	3490	20240722	-51.49	1620	20250221	4.51	1947	-13.05	20250102	1620	4.51	20250221	3490	-51.49	20240722	1620	4.51	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
31	20250225	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-10	5	-0.59	34505733	20381	75.08	1729	1729	1683	2210	1190	1700	1693.03	0.86	2015	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	635	-2.02	1.02	12	0.05	-837.00	1649.00	3490	20240722	-51.58	1620	20250221	4.32	1947	-13.20	20250102	1620	4.32	20250221	3490	-51.58	20240722	1620	4.32	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
32	20250225	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	0	3	0.00	7423440	4376	16.12	1729	1729	1691	2210	1190	1700	1696.40	0.86	-1501	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	638	-2.03	1.03	12	0.01	-837.00	1649.00	3490	20240722	-51.29	1620	20250221	4.94	1947	-12.69	20250102	1620	4.94	20250221	3490	-51.29	20240722	1620	4.94	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
33	20250225	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	-8	5	-0.47	2539062	1497	5.51	1729	1729	1691	2210	1190	1700	1696.10	0.86	-799	1800	1750	1720	1670	1640	1735	1655	188	510	500	1080	1	1	37558368	635	-2.02	1.03	12	0.00	-837.00	1649.00	3490	20240722	-51.52	1620	20250221	4.44	1947	-13.10	20250102	1620	4.44	20250221	3490	-51.52	20240722	1620	4.44	20250221	0.21	N	175250	500	187 억	323482	N	N	N	N
34	20250224	160924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	-20	5	-1.16	46175571	27134	34.28	1720	1770	1690	2235	1204	1720	1701.76	0.86	-1006	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	638	-2.03	1.03	12	0.07	-837.00	1649.00	3490	20240722	-51.29	1620	20250221	4.94	1947	-12.69	20250102	1620	4.94	20250221	3490	-51.29	20240722	1620	4.94	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
35	20250224	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1705	-15	5	-0.87	44227534	25989	32.83	1720	1770	1690	2235	1204	1720	1701.78	0.86	-941	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	640	-2.04	1.03	12	0.07	-837.00	1649.00	3490	20240722	-51.15	1620	20250221	5.25	1947	-12.43	20250102	1620	5.25	20250221	3490	-51.15	20240722	1620	5.25	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
36	20250224	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1705	-15	5	-0.87	36435516	21410	27.05	1720	1770	1690	2235	1204	1720	1701.80	0.86	-865	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	640	-2.04	1.03	12	0.06	-837.00	1649.00	3490	20240722	-51.15	1620	20250221	5.25	1947	-12.43	20250102	1620	5.25	20250221	3490	-51.15	20240722	1620	5.25	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
37	20250224	130924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	-11	5	-0.64	28764918	16892	21.34	1720	1770	1690	2235	1204	1720	1702.87	0.86	-114	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	642	-2.04	1.04	12	0.04	-837.00	1649.00	3490	20240722	-51.03	1620	20250221	5.49	1947	-12.22	20250102	1620	5.49	20250221	3490	-51.03	20240722	1620	5.49	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
38	20250224	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1707	-13	5	-0.76	26992756	15854	20.03	1720	1770	1690	2235	1204	1720	1702.58	0.86	-6	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	641	-2.04	1.04	12	0.04	-837.00	1649.00	3490	20240722	-51.09	1620	20250221	5.37	1947	-12.33	20250102	1620	5.37	20250221	3490	-51.09	20240722	1620	5.37	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
39	20250224	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1708	-12	5	-0.70	26533345	15585	19.69	1720	1770	1690	2235	1204	1720	1702.49	0.86	98	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	641	-2.04	1.04	12	0.04	-837.00	1649.00	3490	20240722	-51.06	1620	20250221	5.43	1947	-12.28	20250102	1620	5.43	20250221	3490	-51.06	20240722	1620	5.43	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
40	20250224	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-25	5	-1.45	22840130	13407	16.94	1720	1770	1690	2235	1204	1720	1703.60	0.86	-302	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	637	-2.03	1.03	12	0.04	-837.00	1649.00	3490	20240722	-51.43	1620	20250221	4.63	1947	-12.94	20250102	1620	4.63	20250221	3490	-51.43	20240722	1620	4.63	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
41	20250224	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	-27	5	-1.57	7808779	4552	5.75	1720	1770	1690	2235	1204	1720	1715.46	0.86	-625	1805	1762	1691	1648	1577	1777	1663	188	515	500	1100	1	1	37558368	636	-2.02	1.03	12	0.01	-837.00	1649.00	3490	20240722	-51.49	1620	20250221	4.51	1947	-13.05	20250102	1620	4.51	20250221	3490	-51.49	20240722	1620	4.51	20250221	0.21	N	175250	500	187 억	324343	N	N	N	N
42	20250221	160916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1720	-15	5	-0.86	134412844	78712	99.45	1720	1734	1620	2255	1215	1735	1707.65	0.81	20527	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	646	-2.05	1.04	12	0.21	-837.00	1649.00	3490	20240722	-50.72	1620	20250221	6.17	1947	-11.66	20250102	1620	6.17	20250221	3490	-50.72	20240722	1620	6.17	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
43	20250221	150920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1723	-12	5	-0.69	123159940	72148	91.15	1720	1734	1620	2255	1215	1735	1707.05	0.81	19350	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	647	-2.06	1.04	12	0.19	-837.00	1649.00	3490	20240722	-50.63	1620	20250221	6.36	1947	-11.50	20250102	1620	6.36	20250221	3490	-50.63	20240722	1620	6.36	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
44	20250221	140919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1715	-20	5	-1.15	99016704	58091	73.39	1720	1734	1620	2255	1215	1735	1704.51	0.81	12158	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	644	-2.05	1.04	12	0.15	-837.00	1649.00	3490	20240722	-50.86	1620	20250221	5.86	1947	-11.92	20250102	1620	5.86	20250221	3490	-50.86	20240722	1620	5.86	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
45	20250221	130918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1716	-19	5	-1.10	86433550	50749	64.12	1720	1734	1620	2255	1215	1735	1703.16	0.81	8985	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	645	-2.05	1.04	12	0.14	-837.00	1649.00	3490	20240722	-50.83	1620	20250221	5.93	1947	-11.86	20250102	1620	5.93	20250221	3490	-50.83	20240722	1620	5.93	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
46	20250221	120919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1712	-23	5	-1.33	71469392	42002	53.07	1720	1734	1620	2255	1215	1735	1701.57	0.81	3154	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	643	-2.05	1.04	12	0.11	-837.00	1649.00	3490	20240722	-50.95	1620	20250221	5.68	1947	-12.07	20250102	1620	5.68	20250221	3490	-50.95	20240722	1620	5.68	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
47	20250221	110915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1715	-20	5	-1.15	65886773	38741	48.95	1720	1734	1620	2255	1215	1735	1700.70	0.81	2918	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	644	-2.05	1.04	12	0.10	-837.00	1649.00	3490	20240722	-50.86	1620	20250221	5.86	1947	-11.92	20250102	1620	5.86	20250221	3490	-50.86	20240722	1620	5.86	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
48	20250221	100917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1712	-23	5	-1.33	58704535	34537	43.63	1720	1734	1620	2255	1215	1735	1699.76	0.81	3260	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	643	-2.05	1.04	12	0.09	-837.00	1649.00	3490	20240722	-50.95	1620	20250221	5.68	1947	-12.07	20250102	1620	5.68	20250221	3490	-50.95	20240722	1620	5.68	20250221	0.21	N	175250	500	187 억	303818	N	N	N	N
49	20250221	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	-9	5	-0.52	3325175	1936	2.45	1720	1734	1711	2255	1215	1735	1717.55	0.81	119	1819	1777	1751	1709	1683	1764	1696	188	520	500	1110	1	1	37558368	648	-2.06	1.05	12	0.01	-837.00	1649.00	3490	20240722	-50.54	1627	20250210	6.08	1947	-11.35	20250102	1627	6.08	20250210	3490	-50.54	20240722	1627	6.08	20250210	0.21	N	175250	500	187 억	303818	N	N	N	N
50	20250220	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1735	11	2	0.64	138384661	79065	186.98	1785	1793	1725	2240	1207	1724	1750.26	0.81	-843	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	652	-2.07	1.05	12	0.21	-837.00	1649.00	3490	20240722	-50.29	1627	20250210	6.64	1947	-10.89	20250102	1627	6.64	20250210	3490	-50.29	20240722	1627	6.64	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
51	20250220	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1732	8	2	0.46	136000327	77689	183.72	1785	1793	1725	2240	1207	1724	1750.57	0.81	-113	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	651	-2.07	1.05	12	0.21	-837.00	1649.00	3490	20240722	-50.37	1627	20250210	6.45	1947	-11.04	20250102	1627	6.45	20250210	3490	-50.37	20240722	1627	6.45	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
52	20250220	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1733	9	2	0.52	131893294	75326	178.13	1785	1793	1725	2240	1207	1724	1750.97	0.81	621	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	651	-2.07	1.05	12	0.20	-837.00	1649.00	3490	20240722	-50.34	1627	20250210	6.52	1947	-10.99	20250102	1627	6.52	20250210	3490	-50.34	20240722	1627	6.52	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
53	20250220	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	13	2	0.75	116633372	66512	157.29	1785	1793	1733	2240	1207	1724	1753.57	0.81	3341	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	652	-2.08	1.05	12	0.18	-837.00	1649.00	3490	20240722	-50.23	1627	20250210	6.76	1947	-10.79	20250102	1627	6.76	20250210	3490	-50.23	20240722	1627	6.76	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
54	20250220	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1743	19	2	1.10	112071957	63891	151.09	1785	1793	1733	2240	1207	1724	1754.11	0.81	5071	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	655	-2.08	1.06	12	0.17	-837.00	1649.00	3490	20240722	-50.06	1627	20250210	7.13	1947	-10.48	20250102	1627	7.13	20250210	3490	-50.06	20240722	1627	7.13	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
55	20250220	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	25	2	1.45	92532744	52717	124.67	1785	1793	1733	2240	1207	1724	1755.27	0.81	9606	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	657	-2.09	1.06	12	0.14	-837.00	1649.00	3490	20240722	-49.89	1627	20250210	7.50	1947	-10.17	20250102	1627	7.50	20250210	3490	-49.89	20240722	1627	7.50	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
56	20250220	100913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1751	27	2	1.57	61644742	35073	82.94	1785	1793	1733	2240	1207	1724	1757.61	0.81	-246	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	658	-2.09	1.06	12	0.09	-837.00	1649.00	3490	20240722	-49.83	1627	20250210	7.62	1947	-10.07	20250102	1627	7.62	20250210	3490	-49.83	20240722	1627	7.62	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
57	20250220	090917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1748	24	2	1.39	12999031	7398	17.50	1785	1793	1733	2240	1207	1724	1757.10	0.81	-1238	1738	1730	1721	1713	1704	1726	1709	188	516	500	1100	1	1	37558368	657	-2.09	1.06	12	0.02	-837.00	1649.00	3490	20240722	-49.91	1627	20250210	7.44	1947	-10.22	20250102	1627	7.44	20250210	3490	-49.91	20240722	1627	7.44	20250210	0.21	N	175250	500	187 억	304661	N	N	N	N
58	20250219	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-1	5	-0.06	72622045	42195	32.47	1729	1729	1712	2240	1208	1725	1721.10	0.82	-4483	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.11	-837.00	1649.00	3490	20240722	-50.60	1627	20250210	5.96	1947	-11.45	20250102	1627	5.96	20250210	3490	-50.60	20240722	1627	5.96	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
59	20250219	150913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1727	2	2	0.12	72043767	41860	32.21	1729	1729	1712	2240	1208	1725	1721.06	0.82	-4443	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	649	-2.06	1.05	12	0.11	-837.00	1649.00	3490	20240722	-50.52	1627	20250210	6.15	1947	-11.30	20250102	1627	6.15	20250210	3490	-50.52	20240722	1627	6.15	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
60	20250219	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	1	2	0.06	67175537	39037	30.04	1729	1729	1712	2240	1208	1725	1720.82	0.82	-4271	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.10	-837.00	1649.00	3490	20240722	-50.54	1627	20250210	6.08	1947	-11.35	20250102	1627	6.08	20250210	3490	-50.54	20240722	1627	6.08	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
61	20250219	130910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-5	5	-0.29	58169153	33819	26.03	1729	1729	1712	2240	1208	1725	1720.01	0.82	-3967	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	646	-2.05	1.04	12	0.09	-837.00	1649.00	3490	20240722	-50.72	1627	20250210	5.72	1947	-11.66	20250102	1627	5.72	20250210	3490	-50.72	20240722	1627	5.72	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
62	20250219	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	1	2	0.06	43870506	25495	19.62	1729	1729	1712	2240	1208	1725	1720.75	0.82	-3659	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.07	-837.00	1649.00	3490	20240722	-50.54	1627	20250210	6.08	1947	-11.35	20250102	1627	6.08	20250210	3490	-50.54	20240722	1627	6.08	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
63	20250219	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	1	2	0.06	40696169	23656	18.21	1729	1729	1712	2240	1208	1725	1720.33	0.82	-3467	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.06	-837.00	1649.00	3490	20240722	-50.54	1627	20250210	6.08	1947	-11.35	20250102	1627	6.08	20250210	3490	-50.54	20240722	1627	6.08	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
64	20250219	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-1	5	-0.06	27597101	16062	12.36	1729	1729	1712	2240	1208	1725	1718.16	0.82	-348	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.04	-837.00	1649.00	3490	20240722	-50.60	1627	20250210	5.96	1947	-11.45	20250102	1627	5.96	20250210	3490	-50.60	20240722	1627	5.96	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
65	20250219	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-1	5	-0.06	6832625	3976	3.06	1729	1729	1713	2240	1208	1725	1718.47	0.82	-958	1813	1769	1741	1697	1669	1755	1683	188	515	500	1100	1	1	37558368	648	-2.06	1.05	12	0.01	-837.00	1649.00	3490	20240722	-50.60	1627	20250210	5.96	1947	-11.45	20250102	1627	5.96	20250210	3490	-50.60	20240722	1627	5.96	20250210	0.21	N	175250	500	187 억	309144	N	N	N	N
66	20250218	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	7	2	0.41	225791715	129816	198.43	1730	1785	1713	2230	1203	1718	1739.32	0.85	-10160	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	648	-2.06	1.05	12	0.35	-837.00	1649.00	3490	20240722	-50.57	1627	20250210	6.02	1947	-11.40	20250102	1627	6.02	20250210	3490	-50.57	20240722	1627	6.02	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
67	20250218	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-1	5	-0.06	217179998	124815	190.78	1730	1785	1713	2230	1203	1718	1740.02	0.85	-9137	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	645	-2.05	1.04	12	0.33	-837.00	1649.00	3490	20240722	-50.80	1627	20250210	5.53	1947	-11.81	20250102	1627	5.53	20250210	3490	-50.80	20240722	1627	5.53	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
68	20250218	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	5	2	0.29	193835802	111220	170.00	1730	1785	1719	2230	1203	1718	1742.81	0.85	-1293	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	647	-2.06	1.04	12	0.30	-837.00	1649.00	3490	20240722	-50.63	1627	20250210	5.90	1947	-11.50	20250102	1627	5.90	20250210	3490	-50.63	20240722	1627	5.90	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
69	20250218	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1728	10	2	0.58	180085881	103234	157.80	1730	1785	1720	2230	1203	1718	1744.44	0.85	4218	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	649	-2.06	1.05	12	0.27	-837.00	1649.00	3490	20240722	-50.49	1627	20250210	6.21	1947	-11.25	20250102	1627	6.21	20250210	3490	-50.49	20240722	1627	6.21	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
70	20250218	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	11	2	0.64	174278467	99872	152.66	1730	1785	1720	2230	1203	1718	1745.02	0.85	5855	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	649	-2.07	1.05	12	0.27	-837.00	1649.00	3490	20240722	-50.46	1627	20250210	6.27	1947	-11.20	20250102	1627	6.27	20250210	3490	-50.46	20240722	1627	6.27	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
71	20250218	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1738	20	2	1.16	159265619	91184	139.38	1730	1785	1720	2230	1203	1718	1746.64	0.85	9234	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	653	-2.08	1.05	12	0.24	-837.00	1649.00	3490	20240722	-50.20	1627	20250210	6.82	1947	-10.73	20250102	1627	6.82	20250210	3490	-50.20	20240722	1627	6.82	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
72	20250218	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	22	2	1.28	137477504	78624	120.18	1730	1785	1720	2230	1203	1718	1748.54	0.85	16585	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	654	-2.08	1.06	12	0.21	-837.00	1649.00	3490	20240722	-50.14	1627	20250210	6.95	1947	-10.63	20250102	1627	6.95	20250210	3490	-50.14	20240722	1627	6.95	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
73	20250218	090910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	26	2	1.51	31397997	18130	27.71	1730	1749	1720	2230	1203	1718	1731.83	0.85	5400	1752	1734	1702	1684	1652	1744	1694	188	512	500	1090	1	1	37558368	655	-2.08	1.06	12	0.05	-837.00	1649.00	3490	20240722	-50.03	1627	20250210	7.19	1947	-10.43	20250102	1627	7.19	20250210	3490	-50.03	20240722	1627	7.19	20250210	0.21	N	175250	500	187 억	318860	N	N	N	N
74	20250217	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	29	2	1.72	111773518	65400	85.15	1670	1720	1670	2195	1183	1689	1709.08	0.83	7031	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	645	-2.05	1.04	12	0.17	-837.00	1649.00	3490	20240722	-50.77	1627	20250210	5.59	1947	-11.76	20250102	1627	5.59	20250210	3490	-50.77	20240722	1627	5.59	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
75	20250217	150905	57	100.00	KOSDAQ		제약	N	N	N	N	N	1702	13	2	0.77	91026107	53309	69.41	1670	1720	1670	2195	1183	1689	1707.52	0.83	6570	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	639	-2.03	1.03	12	0.14	-837.00	1649.00	3490	20240722	-51.23	1627	20250210	4.61	1947	-12.58	20250102	1627	4.61	20250210	3490	-51.23	20240722	1627	4.61	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
76	20250217	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	1702	13	2	0.77	76996983	45067	58.68	1670	1720	1670	2195	1183	1689	1708.50	0.83	5860	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	639	-2.03	1.03	12	0.12	-837.00	1649.00	3490	20240722	-51.23	1627	20250210	4.61	1947	-12.58	20250102	1627	4.61	20250210	3490	-51.23	20240722	1627	4.61	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
77	20250217	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	20	2	1.18	70570536	41312	53.79	1670	1720	1670	2195	1183	1689	1708.23	0.83	6285	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	642	-2.04	1.04	12	0.11	-837.00	1649.00	3490	20240722	-51.03	1627	20250210	5.04	1947	-12.22	20250102	1627	5.04	20250210	3490	-51.03	20240722	1627	5.04	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
78	20250217	120908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	28	2	1.66	59516928	34855	45.38	1670	1720	1670	2195	1183	1689	1707.56	0.83	8030	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	645	-2.05	1.04	12	0.09	-837.00	1649.00	3490	20240722	-50.80	1627	20250210	5.53	1947	-11.81	20250102	1627	5.53	20250210	3490	-50.80	20240722	1627	5.53	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
79	20250217	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	24	2	1.42	30921516	18199	23.69	1670	1718	1670	2195	1183	1689	1699.08	0.83	743	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	643	-2.05	1.04	12	0.05	-837.00	1649.00	3490	20240722	-50.92	1627	20250210	5.29	1947	-12.02	20250102	1627	5.29	20250210	3490	-50.92	20240722	1627	5.29	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
80	20250217	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	23	2	1.36	16966590	10029	13.06	1670	1718	1670	2195	1183	1689	1691.75	0.83	1322	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	643	-2.05	1.04	12	0.03	-837.00	1649.00	3490	20240722	-50.95	1627	20250210	5.22	1947	-12.07	20250102	1627	5.22	20250210	3490	-50.95	20240722	1627	5.22	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
81	20250217	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	0	3	0.00	2938066	1750	2.28	1670	1689	1670	2195	1183	1689	1678.89	0.83	-58	1741	1714	1687	1660	1633	1728	1674	188	506	500	1080	1	1	37558368	634	-2.02	1.02	12	0.00	-837.00	1649.00	3490	20240722	-51.60	1627	20250210	3.81	1947	-13.25	20250102	1627	3.81	20250210	3490	-51.60	20240722	1627	3.81	20250210	0.21	N	175250	500	187 억	311597	N	N	N	N
82	20250214	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	39	2	2.36	129197379	76697	116.60	1660	1714	1660	2145	1155	1650	1684.52	0.76	27978	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	634	-2.02	1.02	12	0.20	-837.00	1649.00	3490	20240722	-51.60	1627	20250210	3.81	1947	-13.25	20250102	1627	3.81	20250210	3490	-51.60	20240722	1627	3.81	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
83	20250214	150859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	39	2	2.36	125661622	74592	113.40	1660	1714	1660	2145	1155	1650	1684.65	0.76	27068	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	634	-2.02	1.02	12	0.20	-837.00	1649.00	3490	20240722	-51.60	1627	20250210	3.81	1947	-13.25	20250102	1627	3.81	20250210	3490	-51.60	20240722	1627	3.81	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
84	20250214	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	43	2	2.61	119925389	71190	108.23	1660	1714	1660	2145	1155	1650	1684.58	0.76	27118	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	636	-2.02	1.03	12	0.19	-837.00	1649.00	3490	20240722	-51.49	1627	20250210	4.06	1947	-13.05	20250102	1627	4.06	20250210	3490	-51.49	20240722	1627	4.06	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
85	20250214	130903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	43	2	2.61	114573270	68027	103.42	1660	1714	1660	2145	1155	1650	1684.23	0.76	27220	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	636	-2.02	1.03	12	0.18	-837.00	1649.00	3490	20240722	-51.49	1627	20250210	4.06	1947	-13.05	20250102	1627	4.06	20250210	3490	-51.49	20240722	1627	4.06	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
86	20250214	120900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	30	2	1.82	111792536	66378	100.91	1660	1714	1660	2145	1155	1650	1684.18	0.76	27534	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	631	-2.01	1.02	12	0.18	-837.00	1649.00	3490	20240722	-51.86	1627	20250210	3.26	1947	-13.71	20250102	1627	3.26	20250210	3490	-51.86	20240722	1627	3.26	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
87	20250214	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	1701	51	2	3.09	75603803	44922	68.29	1660	1714	1660	2145	1155	1650	1683.00	0.76	21422	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	639	-2.03	1.03	12	0.12	-837.00	1649.00	3490	20240722	-51.26	1627	20250210	4.55	1947	-12.63	20250102	1627	4.55	20250210	3490	-51.26	20240722	1627	4.55	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
88	20250214	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1682	32	2	1.94	38211022	22832	34.71	1660	1690	1660	2145	1155	1650	1673.57	0.76	7170	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	632	-2.01	1.02	12	0.06	-837.00	1649.00	3490	20240722	-51.81	1627	20250210	3.38	1947	-13.61	20250102	1627	3.38	20250210	3490	-51.81	20240722	1627	3.38	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
89	20250214	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	10	2	0.61	14170969	8415	12.79	1660	1690	1660	2145	1155	1650	1684.01	0.76	352	1704	1676	1657	1629	1610	1667	1620	188	495	500	1050	1	1	37558368	623	-1.98	1.01	12	0.02	-837.00	1649.00	3490	20240722	-52.44	1627	20250210	2.03	1947	-14.74	20250102	1627	2.03	20250210	3490	-52.44	20240722	1627	2.03	20250210	0.21	N	175250	500	187 억	283995	N	N	N	N
90	20250213	160852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	-7	5	-0.42	108503463	65777	117.48	1685	1685	1638	2150	1160	1657	1649.56	0.82	-23619	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	620	-1.97	1.00	12	0.18	-837.00	1649.00	3490	20240722	-52.72	1627	20250210	1.41	1947	-15.25	20250102	1627	1.41	20250210	3490	-52.72	20240722	1627	1.41	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
91	20250213	150854	57	100.00	KOSDAQ		제약	N	N	N	N	N	1656	-1	5	-0.06	105254959	63810	113.97	1685	1685	1638	2150	1160	1657	1649.51	0.82	-22608	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	622	-1.98	1.00	12	0.17	-837.00	1649.00	3490	20240722	-52.55	1627	20250210	1.78	1947	-14.95	20250102	1627	1.78	20250210	3490	-52.55	20240722	1627	1.78	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
92	20250213	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	-3	5	-0.18	94893282	57542	102.77	1685	1685	1638	2150	1160	1657	1649.11	0.82	-19187	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	621	-1.98	1.00	12	0.15	-837.00	1649.00	3490	20240722	-52.61	1627	20250210	1.66	1947	-15.05	20250102	1627	1.66	20250210	3490	-52.61	20240722	1627	1.66	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
93	20250213	130852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	-17	5	-1.03	76272424	46264	82.63	1685	1685	1638	2150	1160	1657	1648.63	0.82	-16750	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	616	-1.96	0.99	12	0.12	-837.00	1649.00	3490	20240722	-53.01	1627	20250210	0.80	1947	-15.77	20250102	1627	0.80	20250210	3490	-53.01	20240722	1627	0.80	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
94	20250213	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	-8	5	-0.48	51589447	31236	55.79	1685	1685	1639	2150	1160	1657	1651.60	0.82	-9972	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	619	-1.97	1.00	12	0.08	-837.00	1649.00	3490	20240722	-52.75	1627	20250210	1.35	1947	-15.31	20250102	1627	1.35	20250210	3490	-52.75	20240722	1627	1.35	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
95	20250213	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	0	3	0.00	47681543	28872	51.57	1685	1685	1639	2150	1160	1657	1651.48	0.82	-9934	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	622	-1.98	1.00	12	0.08	-837.00	1649.00	3490	20240722	-52.52	1627	20250210	1.84	1947	-14.89	20250102	1627	1.84	20250210	3490	-52.52	20240722	1627	1.84	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
96	20250213	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	2	2	0.12	29183189	17614	31.46	1685	1685	1645	2150	1160	1657	1656.82	0.82	-9765	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	623	-1.98	1.01	12	0.05	-837.00	1649.00	3490	20240722	-52.46	1627	20250210	1.97	1947	-14.79	20250102	1627	1.97	20250210	3490	-52.46	20240722	1627	1.97	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
97	20250213	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	22	2	1.33	3889007	2326	4.15	1685	1685	1660	2150	1160	1657	1671.97	0.82	-2057	1756	1706	1679	1629	1602	1693	1616	188	493	500	1060	1	1	37558368	631	-2.01	1.02	12	0.01	-837.00	1649.00	3490	20240722	-51.89	1627	20250210	3.20	1947	-13.76	20250102	1627	3.20	20250210	3490	-51.89	20240722	1627	3.20	20250210	0.21	N	175250	500	187 억	307247	N	N	N	N
98	20250212	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	-30	5	-1.78	87850123	52662	57.12	1729	1729	1652	2190	1181	1687	1668.19	0.89	-26541	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	622	-1.98	1.00	12	0.14	-837.00	1649.00	3490	20240722	-52.52	1627	20250210	1.84	1947	-14.89	20250102	1627	1.84	20250210	3490	-52.52	20240722	1627	1.84	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
99	20250212	150843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	-28	5	-1.66	80113060	48001	52.07	1729	1729	1652	2190	1181	1687	1668.99	0.89	-24448	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	623	-1.98	1.01	12	0.13	-837.00	1649.00	3490	20240722	-52.46	1627	20250210	1.97	1947	-14.79	20250102	1627	1.97	20250210	3490	-52.46	20240722	1627	1.97	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
100	20250212	140846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	-11	5	-0.65	43434106	25923	28.12	1729	1729	1667	2190	1181	1687	1675.50	0.89	-12334	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	629	-2.00	1.02	12	0.07	-837.00	1649.00	3490	20240722	-51.98	1627	20250210	3.01	1947	-13.92	20250102	1627	3.01	20250210	3490	-51.98	20240722	1627	3.01	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
101	20250212	130848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-19	5	-1.13	37820439	22565	24.48	1729	1729	1667	2190	1181	1687	1676.07	0.89	-11026	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	626	-1.99	1.01	12	0.06	-837.00	1649.00	3490	20240722	-52.21	1627	20250210	2.52	1947	-14.33	20250102	1627	2.52	20250210	3490	-52.21	20240722	1627	2.52	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
102	20250212	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-19	5	-1.13	32945887	19648	21.31	1729	1729	1668	2190	1181	1687	1676.81	0.89	-10620	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	626	-1.99	1.01	12	0.05	-837.00	1649.00	3490	20240722	-52.21	1627	20250210	2.52	1947	-14.33	20250102	1627	2.52	20250210	3490	-52.21	20240722	1627	2.52	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
103	20250212	110843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-19	5	-1.13	23952685	14270	15.48	1729	1729	1668	2190	1181	1687	1678.53	0.89	-9532	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	626	-1.99	1.01	12	0.04	-837.00	1649.00	3490	20240722	-52.21	1627	20250210	2.52	1947	-14.33	20250102	1627	2.52	20250210	3490	-52.21	20240722	1627	2.52	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
104	20250212	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	-8	5	-0.47	11982850	7117	7.72	1729	1729	1672	2190	1181	1687	1683.69	0.89	-4195	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	631	-2.01	1.02	12	0.02	-837.00	1649.00	3490	20240722	-51.89	1627	20250210	3.20	1947	-13.76	20250102	1627	3.20	20250210	3490	-51.89	20240722	1627	3.20	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
105	20250212	090827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	8	2	0.47	836785	493	0.53	1729	1729	1679	2190	1181	1687	1697.33	0.89	-287	1713	1700	1676	1663	1639	1706	1669	188	503	500	1070	1	1	37558368	637	-2.03	1.03	12	0.00	-837.00	1649.00	3490	20240722	-51.43	1627	20250210	4.18	1947	-12.94	20250102	1627	4.18	20250210	3490	-51.43	20240722	1627	4.18	20250210	0.21	N	175250	500	187 억	333788	N	N	N	N
106	20250211	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	34	2	2.06	154141284	92183	84.77	1653	1689	1652	2145	1158	1653	1672.11	0.81	29655	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	634	-2.02	1.02	12	0.25	-837.00	1649.00	3490	20240722	-51.66	1627	20250210	3.69	1947	-13.35	20250102	1627	3.69	20250210	3490	-51.66	20240722	1627	3.69	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
107	20250211	150847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	31	2	1.88	148582859	88885	81.74	1653	1689	1652	2145	1158	1653	1671.63	0.81	27407	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	632	-2.01	1.02	12	0.24	-837.00	1649.00	3490	20240722	-51.75	1627	20250210	3.50	1947	-13.51	20250102	1627	3.50	20250210	3490	-51.75	20240722	1627	3.50	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
108	20250211	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	19	2	1.15	110856739	66443	61.10	1653	1685	1652	2145	1158	1653	1668.45	0.81	8747	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	628	-2.00	1.01	12	0.18	-837.00	1649.00	3490	20240722	-52.09	1627	20250210	2.77	1947	-14.12	20250102	1627	2.77	20250210	3490	-52.09	20240722	1627	2.77	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
109	20250211	130846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	19	2	1.15	91189972	54638	50.25	1653	1685	1652	2145	1158	1653	1668.98	0.81	8940	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	628	-2.00	1.01	12	0.15	-837.00	1649.00	3490	20240722	-52.09	1627	20250210	2.77	1947	-14.12	20250102	1627	2.77	20250210	3490	-52.09	20240722	1627	2.77	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
110	20250211	120845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	20	2	1.21	73913683	44277	40.72	1653	1685	1652	2145	1158	1653	1669.35	0.81	8932	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	628	-2.00	1.01	12	0.12	-837.00	1649.00	3490	20240722	-52.06	1627	20250210	2.83	1947	-14.07	20250102	1627	2.83	20250210	3490	-52.06	20240722	1627	2.83	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
111	20250211	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	20	2	1.21	55068206	32969	30.32	1653	1685	1652	2145	1158	1653	1670.30	0.81	3872	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	628	-2.00	1.01	12	0.09	-837.00	1649.00	3490	20240722	-52.06	1627	20250210	2.83	1947	-14.07	20250102	1627	2.83	20250210	3490	-52.06	20240722	1627	2.83	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
112	20250211	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	31	2	1.88	28459431	17068	15.70	1653	1685	1652	2145	1158	1653	1667.41	0.81	5045	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	632	-2.01	1.02	12	0.05	-837.00	1649.00	3490	20240722	-51.75	1627	20250210	3.50	1947	-13.51	20250102	1627	3.50	20250210	3490	-51.75	20240722	1627	3.50	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
113	20250211	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	14	2	0.85	3050731	1845	1.70	1653	1668	1652	2145	1158	1653	1653.51	0.81	582	1697	1675	1651	1629	1605	1663	1617	188	492	500	1050	1	1	37558368	626	-1.99	1.01	12	0.00	-837.00	1649.00	3490	20240722	-52.23	1627	20250210	2.46	1947	-14.38	20250102	1627	2.46	20250210	3490	-52.23	20240722	1627	2.46	20250210	0.21	N	175250	500	187 억	304776	N	N	N	N
114	20250210	160842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1653	-24	5	-1.43	178704044	108721	213.74	1654	1673	1627	2180	1174	1677	1643.69	0.86	-17784	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	621	-1.97	1.00	12	0.29	-837.00	1649.00	3490	20240722	-52.64	1627	20250210	1.60	1947	-15.10	20250102	1627	1.60	20250210	3490	-52.64	20240722	1627	1.60	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
115	20250210	150841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1653	-24	5	-1.43	171184820	104173	204.80	1654	1673	1627	2180	1174	1677	1643.27	0.86	-17076	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	621	-1.97	1.00	12	0.28	-837.00	1649.00	3490	20240722	-52.64	1627	20250210	1.60	1947	-15.10	20250102	1627	1.60	20250210	3490	-52.64	20240722	1627	1.60	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
116	20250210	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1650	-27	5	-1.61	158461683	96475	189.67	1654	1673	1627	2180	1174	1677	1642.52	0.86	-16494	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	620	-1.97	1.00	12	0.26	-837.00	1649.00	3490	20240722	-52.72	1627	20250210	1.41	1947	-15.25	20250102	1627	1.41	20250210	3490	-52.72	20240722	1627	1.41	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
117	20250210	130843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1664	-13	5	-0.78	142805113	87030	171.10	1654	1673	1627	2180	1174	1677	1640.87	0.86	-17207	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	625	-1.99	1.01	12	0.23	-837.00	1649.00	3490	20240722	-52.32	1627	20250210	2.27	1947	-14.54	20250102	1627	2.27	20250210	3490	-52.32	20240722	1627	2.27	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
118	20250210	120838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1646	-31	5	-1.85	131615354	80290	157.85	1654	1673	1627	2180	1174	1677	1639.25	0.86	-13675	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	618	-1.97	1.00	12	0.21	-837.00	1649.00	3490	20240722	-52.84	1627	20250210	1.17	1947	-15.46	20250102	1627	1.17	20250210	3490	-52.84	20240722	1627	1.17	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
119	20250210	110836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1649	-28	5	-1.67	121369391	74056	145.59	1654	1673	1627	2180	1174	1677	1638.89	0.86	-12795	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	619	-1.97	1.00	12	0.20	-837.00	1649.00	3490	20240722	-52.75	1627	20250210	1.35	1947	-15.31	20250102	1627	1.35	20250210	3490	-52.75	20240722	1627	1.35	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
120	20250210	100835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1637	-40	5	-2.39	82991474	50598	99.47	1654	1673	1627	2180	1174	1677	1640.21	0.86	-12263	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	615	-1.96	0.99	12	0.13	-837.00	1649.00	3490	20240722	-53.09	1627	20250210	0.61	1947	-15.92	20250102	1627	0.61	20250210	3490	-53.09	20240722	1627	0.61	20250210	0.21	N	175250	500	187 억	322560	N	N	N	N
121	20250210	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-8	5	-0.48	2033164	1229	2.42	1654	1673	1654	2180	1174	1677	1654.32	0.86	149	1717	1696	1678	1657	1639	1688	1649	188	503	500	1070	1	1	37558368	627	-1.99	1.01	12	0.00	-837.00	1649.00	3490	20240722	-52.18	1650	20250203	1.15	1947	-14.28	20250102	1650	1.15	20250203	3490	-52.18	20240722	1650	1.15	20250203	0.21	N	175250	500	187 억	322560	N	N	N	N
122	20250207	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1677	-11	5	-0.65	84783042	50839	24.20	1688	1699	1660	2190	1182	1688	1667.68	0.87	-3131	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	630	-2.00	1.02	12	0.14	-837.00	1649.00	3490	20240722	-51.95	1650	20250203	1.64	1947	-13.87	20250102	1650	1.64	20250203	3490	-51.95	20240722	1650	1.64	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
123	20250207	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-19	5	-1.13	80712902	48411	23.05	1688	1699	1660	2190	1182	1688	1667.24	0.87	-2516	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	627	-1.99	1.01	12	0.13	-837.00	1649.00	3490	20240722	-52.18	1650	20250203	1.15	1947	-14.28	20250102	1650	1.15	20250203	3490	-52.18	20240722	1650	1.15	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
124	20250207	140827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-19	5	-1.13	67026572	40223	19.15	1688	1699	1660	2190	1182	1688	1666.37	0.87	-3301	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	627	-1.99	1.01	12	0.11	-837.00	1649.00	3490	20240722	-52.18	1650	20250203	1.15	1947	-14.28	20250102	1650	1.15	20250203	3490	-52.18	20240722	1650	1.15	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
125	20250207	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-23	5	-1.36	64853297	38920	18.53	1688	1699	1660	2190	1182	1688	1666.32	0.87	-3199	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	625	-1.99	1.01	12	0.10	-837.00	1649.00	3490	20240722	-52.29	1650	20250203	0.91	1947	-14.48	20250102	1650	0.91	20250203	3490	-52.29	20240722	1650	0.91	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
126	20250207	120824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-20	5	-1.18	60473635	36290	17.28	1688	1699	1660	2190	1182	1688	1666.40	0.87	-2733	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	626	-1.99	1.01	12	0.10	-837.00	1649.00	3490	20240722	-52.21	1650	20250203	1.09	1947	-14.33	20250102	1650	1.09	20250203	3490	-52.21	20240722	1650	1.09	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
127	20250207	110823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-19	5	-1.13	45452134	27259	12.98	1688	1699	1660	2190	1182	1688	1667.42	0.87	-2623	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	627	-1.99	1.01	12	0.07	-837.00	1649.00	3490	20240722	-52.18	1650	20250203	1.15	1947	-14.28	20250102	1650	1.15	20250203	3490	-52.18	20240722	1650	1.15	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
128	20250207	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-23	5	-1.36	22309294	13341	6.35	1688	1699	1660	2190	1182	1688	1672.24	0.87	-2281	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	625	-1.99	1.01	12	0.04	-837.00	1649.00	3490	20240722	-52.29	1650	20250203	0.91	1947	-14.48	20250102	1650	0.91	20250203	3490	-52.29	20240722	1650	0.91	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
129	20250207	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	6	2	0.36	1151468	680	0.32	1688	1699	1679	2190	1182	1688	1693.34	0.87	-624	1758	1722	1686	1650	1614	1741	1669	188	502	500	1080	1	1	37558368	636	-2.02	1.03	12	0.00	-837.00	1649.00	3490	20240722	-51.46	1650	20250203	2.67	1947	-12.99	20250102	1650	2.67	20250203	3490	-51.46	20240722	1650	2.67	20250203	0.21	N	175250	500	187 억	325641	N	N	N	N
130	20250206	160805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1688	-13	5	-0.76	351429887	210038	457.52	1687	1722	1650	2210	1191	1701	1673.17	0.93	-22081	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	634	-2.02	1.02	12	0.56	-837.00	1649.00	3490	20240722	-51.63	1650	20250206	2.30	1947	-13.30	20250102	1650	2.30	20250206	3490	-51.63	20240722	1650	2.30	20250206	0.21	N	175250	500	187 억	347723	N	N	N	N
131	20250206	150810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1688	-13	5	-0.76	345556338	206561	449.95	1687	1722	1650	2210	1191	1701	1672.90	0.93	-20683	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	634	-2.02	1.02	12	0.55	-837.00	1649.00	3490	20240722	-51.63	1650	20250206	2.30	1947	-13.30	20250102	1650	2.30	20250206	3490	-51.63	20240722	1650	2.30	20250206	0.21	N	175250	500	187 억	347723	N	N	N	N
132	20250206	140810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1662	-39	5	-2.29	332422449	198728	432.88	1687	1722	1650	2210	1191	1701	1672.75	0.93	-20033	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	624	-1.99	1.01	12	0.53	-837.00	1649.00	3490	20240722	-52.38	1650	20250206	0.73	1947	-14.64	20250102	1650	0.73	20250206	3490	-52.38	20240722	1650	0.73	20250206	0.21	N	175250	500	187 억	347723	N	N	N	N
133	20250206	130806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1668	-33	5	-1.94	283442110	169242	368.65	1687	1722	1650	2210	1191	1701	1674.77	0.93	-18120	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	626	-1.99	1.01	12	0.45	-837.00	1649.00	3490	20240722	-52.21	1650	20250206	1.09	1947	-14.33	20250102	1650	1.09	20250206	3490	-52.21	20240722	1650	1.09	20250206	0.21	N	175250	500	187 억	347723	N	N	N	N
134	20250206	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	-25	5	-1.47	167465604	99258	216.21	1687	1722	1655	2210	1191	1701	1687.17	0.93	-20045	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	629	-2.00	1.02	12	0.26	-837.00	1649.00	3490	20240722	-51.98	1650	20250203	1.58	1947	-13.92	20250102	1650	1.58	20250203	3490	-51.98	20240722	1650	1.58	20250203	0.21	N	175250	500	187 억	347723	N	N	N	N
135	20250206	110759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1699	-2	5	-0.12	89061389	52371	114.08	1687	1722	1685	2210	1191	1701	1700.59	0.93	-1270	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	638	-2.03	1.03	12	0.14	-837.00	1649.00	3490	20240722	-51.32	1650	20250203	2.97	1947	-12.74	20250102	1650	2.97	20250203	3490	-51.32	20240722	1650	2.97	20250203	0.21	N	175250	500	187 억	347723	N	N	N	N
136	20250206	100800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	-14	5	-0.82	60300137	35374	77.05	1687	1722	1687	2210	1191	1701	1704.65	0.93	4393	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	634	-2.02	1.02	12	0.09	-837.00	1649.00	3490	20240722	-51.66	1650	20250203	2.24	1947	-13.35	20250102	1650	2.24	20250203	3490	-51.66	20240722	1650	2.24	20250203	0.21	N	175250	500	187 억	347723	N	N	N	N
137	20250206	090811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	-1	5	-0.06	11548112	6794	14.80	1687	1714	1687	2210	1191	1701	1699.75	0.93	1781	1747	1723	1706	1682	1665	1736	1695	188	509	500	1080	1	1	37558368	638	-2.03	1.03	12	0.02	-837.00	1649.00	3490	20240722	-51.29	1650	20250203	3.03	1947	-12.69	20250102	1650	3.03	20250203	3490	-51.29	20240722	1650	3.03	20250203	0.21	N	175250	500	187 억	347723	N	N	N	N
138	20250205	160757	57	100.00	KOSDAQ		제약	N	N	N	N	N	1701	5	2	0.29	77917170	45893	93.56	1699	1730	1689	2200	1188	1696	1697.80	0.94	-6623	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	639	-2.03	1.03	12	0.12	-837.00	1649.00	3490	20240722	-51.26	1650	20250203	3.09	1947	-12.63	20250102	1650	3.09	20250203	3490	-51.26	20240722	1650	3.09	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
139	20250205	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	4	2	0.24	72039389	42435	86.51	1699	1730	1689	2200	1188	1696	1697.64	0.94	-5834	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	638	-2.03	1.03	12	0.11	-837.00	1649.00	3490	20240722	-51.29	1650	20250203	3.03	1947	-12.69	20250102	1650	3.03	20250203	3490	-51.29	20240722	1650	3.03	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
140	20250205	140759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1702	6	2	0.35	64464605	37977	77.42	1699	1730	1689	2200	1188	1696	1697.46	0.94	-6855	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	639	-2.03	1.03	12	0.10	-837.00	1649.00	3490	20240722	-51.23	1650	20250203	3.15	1947	-12.58	20250102	1650	3.15	20250203	3490	-51.23	20240722	1650	3.15	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
141	20250205	130758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1702	6	2	0.35	58115616	34240	69.80	1699	1730	1689	2200	1188	1696	1697.30	0.94	-4878	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	639	-2.03	1.03	12	0.09	-837.00	1649.00	3490	20240722	-51.23	1650	20250203	3.15	1947	-12.58	20250102	1650	3.15	20250203	3490	-51.23	20240722	1650	3.15	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
142	20250205	120802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-1	5	-0.06	45955634	27079	55.21	1699	1730	1689	2200	1188	1696	1697.09	0.94	-3026	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	637	-2.03	1.03	12	0.07	-837.00	1649.00	3490	20240722	-51.43	1650	20250203	2.73	1947	-12.94	20250102	1650	2.73	20250203	3490	-51.43	20240722	1650	2.73	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
143	20250205	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-6	5	-0.35	27658044	16270	33.17	1699	1730	1690	2200	1188	1696	1699.94	0.94	-2559	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	635	-2.02	1.02	12	0.04	-837.00	1649.00	3490	20240722	-51.58	1650	20250203	2.42	1947	-13.20	20250102	1650	2.42	20250203	3490	-51.58	20240722	1650	2.42	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
144	20250205	100807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1707	11	2	0.65	7806129	4558	9.29	1699	1730	1690	2200	1188	1696	1712.62	0.94	-471	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	641	-2.04	1.04	12	0.01	-837.00	1649.00	3490	20240722	-51.09	1650	20250203	3.45	1947	-12.33	20250102	1650	3.45	20250203	3490	-51.09	20240722	1650	3.45	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
145	20250205	090811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	34	2	2.00	2024859	1171	2.39	1699	1730	1699	2200	1188	1696	1729.17	0.94	-343	1758	1726	1703	1671	1648	1743	1688	188	504	500	1080	1	1	37558368	650	-2.07	1.05	12	0.00	-837.00	1649.00	3490	20240722	-50.43	1650	20250203	4.85	1947	-11.15	20250102	1650	4.85	20250203	3490	-50.43	20240722	1650	4.85	20250203	0.21	N	175250	500	187 억	354346	N	N	N	N
146	20250204	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	1696	16	2	0.95	83444812	48998	37.78	1680	1735	1680	2180	1176	1680	1703.03	0.94	2478	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	637	-2.03	1.03	12	0.13	-837.00	1649.00	3490	20240722	-51.40	1650	20250203	2.79	1947	-12.89	20250102	1650	2.79	20250203	3490	-51.40	20240722	1650	2.79	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
147	20250204	150752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1707	27	2	1.61	77942675	45755	35.28	1680	1735	1680	2180	1176	1680	1703.48	0.94	2390	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	641	-2.04	1.04	12	0.12	-837.00	1649.00	3490	20240722	-51.09	1650	20250203	3.45	1947	-12.33	20250102	1650	3.45	20250203	3490	-51.09	20240722	1650	3.45	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
148	20250204	140751	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	29	2	1.73	74395382	43669	33.67	1680	1735	1680	2180	1176	1680	1703.62	0.94	3276	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	642	-2.04	1.04	12	0.12	-837.00	1649.00	3490	20240722	-51.03	1650	20250203	3.58	1947	-12.22	20250102	1650	3.58	20250203	3490	-51.03	20240722	1650	3.58	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
149	20250204	130754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1696	16	2	0.95	59159493	34675	26.74	1680	1735	1680	2180	1176	1680	1706.11	0.94	1464	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	637	-2.03	1.03	12	0.09	-837.00	1649.00	3490	20240722	-51.40	1650	20250203	2.79	1947	-12.89	20250102	1650	2.79	20250203	3490	-51.40	20240722	1650	2.79	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
150	20250204	120801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1702	22	2	1.31	55005657	32225	24.85	1680	1735	1680	2180	1176	1680	1706.92	0.94	1237	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	639	-2.03	1.03	12	0.09	-837.00	1649.00	3490	20240722	-51.23	1650	20250203	3.15	1947	-12.58	20250102	1650	3.15	20250203	3490	-51.23	20240722	1650	3.15	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
151	20250204	110743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	32	2	1.90	35754157	20877	16.10	1680	1735	1680	2180	1176	1680	1712.61	0.94	-3946	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	643	-2.05	1.04	12	0.06	-837.00	1649.00	3490	20240722	-50.95	1650	20250203	3.76	1947	-12.07	20250102	1650	3.76	20250203	3490	-50.95	20240722	1650	3.76	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
152	20250204	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	41	2	2.44	28573048	16665	12.85	1680	1735	1680	2180	1176	1680	1714.55	0.94	-3461	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	646	-2.06	1.04	12	0.04	-837.00	1649.00	3490	20240722	-50.69	1650	20250203	4.30	1947	-11.61	20250102	1650	4.30	20250203	3490	-50.69	20240722	1650	4.30	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N
153	20250204	090750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	50	2	2.98	12233063	7133	5.50	1680	1735	1680	2180	1176	1680	1715.00	0.94	-2129	1796	1738	1694	1636	1592	1716	1614	188	500	500	1070	1	1	37558368	650	-2.07	1.05	12	0.02	-837.00	1649.00	3490	20240722	-50.43	1650	20250203	4.85	1947	-11.15	20250102	1650	4.85	20250203	3490	-50.43	20240722	1650	4.85	20250203	0.21	N	175250	500	187 억	351868	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History