KissMeData/179530/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	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	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-55	5	-2.69	138618336	69526	326.69	2045	2075	1967	2655	1435	2045	1993.77	2.72	-3287	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	1	1	9140444	182	-6.36	1.36	12	0.76	-313.00	1465.00	4675	20240926	-57.43	1841	20250123	8.09	2980	-33.22	20250206	1841	8.09	20250123	4675	-57.43	20240926	1841	8.09	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
3	20250228	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-55	5	-2.69	135767376	68094	319.96	2045	2075	1967	2655	1435	2045	1993.82	2.72	-3257	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	1	1	9140444	182	-6.36	1.36	12	0.74	-313.00	1465.00	4675	20240926	-57.43	1841	20250123	8.09	2980	-33.22	20250206	1841	8.09	20250123	4675	-57.43	20240926	1841	8.09	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
4	20250228	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-63	5	-3.08	122223247	61262	287.86	2045	2075	1967	2655	1435	2045	1995.09	2.72	-2647	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	1	1	9140444	181	-6.33	1.35	12	0.67	-313.00	1465.00	4675	20240926	-57.60	1841	20250123	7.66	2980	-33.49	20250206	1841	7.66	20250123	4675	-57.60	20240926	1841	7.66	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
5	20250228	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-49	5	-2.40	103361474	51704	242.95	2045	2075	1967	2655	1435	2045	1999.10	2.72	-3546	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	1	1	9140444	182	-6.38	1.36	12	0.57	-313.00	1465.00	4675	20240926	-57.30	1841	20250123	8.42	2980	-33.02	20250206	1841	8.42	20250123	4675	-57.30	20240926	1841	8.42	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
6	20250228	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-48	5	-2.35	75059154	37394	175.71	2045	2075	1984	2655	1435	2045	2007.25	2.72	-2245	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	1	1	9140444	183	-6.38	1.36	12	0.41	-313.00	1465.00	4675	20240926	-57.28	1841	20250123	8.47	2980	-32.99	20250206	1841	8.47	20250123	4675	-57.28	20240926	1841	8.47	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
7	20250228	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-30	5	-1.47	51511607	25579	120.19	2045	2075	1986	2655	1435	2045	2013.82	2.72	-1890	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	5	1	9140444	184	-6.44	1.38	12	0.28	-313.00	1465.00	4675	20240926	-56.90	1841	20250123	9.45	2980	-32.38	20250206	1841	9.45	20250123	4675	-56.90	20240926	1841	9.45	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
8	20250228	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-25	5	-1.22	19140795	9378	44.07	2045	2075	2000	2655	1435	2045	2041.03	2.72	-4614	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	5	1	9140444	185	-6.45	1.38	12	0.10	-313.00	1465.00	4675	20240926	-56.79	1841	20250123	9.72	2980	-32.21	20250206	1841	9.72	20250123	4675	-56.79	20240926	1841	9.72	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
9	20250228	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	5	2	0.24	6532850	3183	14.96	2045	2075	2045	2655	1435	2045	2052.42	2.72	-1335	2181	2112	2071	2002	1961	2092	1982	46	610	500	1340	5	1	9140444	187	-6.55	1.40	12	0.03	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.91	N	179530	500	45 억	248223	N	N	N	N
10	20250227	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-55	5	-2.62	44032935	21282	41.42	2100	2140	2030	2730	1470	2100	2069.02	2.80	-8012	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	187	-6.53	1.40	12	0.23	-313.00	1465.00	4675	20240926	-56.26	1841	20250123	11.08	2980	-31.38	20250206	1841	11.08	20250123	4675	-56.26	20240926	1841	11.08	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
11	20250227	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-35	5	-1.67	35498965	17092	33.27	2100	2140	2035	2730	1470	2100	2076.93	2.80	-7828	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	189	-6.60	1.41	12	0.19	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
12	20250227	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-40	5	-1.90	33355605	16045	31.23	2100	2140	2035	2730	1470	2100	2078.88	2.80	-7850	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	188	-6.58	1.41	12	0.18	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
13	20250227	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-60	5	-2.86	31473390	15122	29.43	2100	2140	2040	2730	1470	2100	2081.30	2.80	-7455	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	186	-6.52	1.39	12	0.17	-313.00	1465.00	4675	20240926	-56.36	1841	20250123	10.81	2980	-31.54	20250206	1841	10.81	20250123	4675	-56.36	20240926	1841	10.81	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
14	20250227	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-40	5	-1.90	28954430	13888	27.03	2100	2140	2055	2730	1470	2100	2084.85	2.80	-7337	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	188	-6.58	1.41	12	0.15	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
15	20250227	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-15	5	-0.71	24379755	11672	22.72	2100	2140	2065	2730	1470	2100	2088.74	2.80	-7184	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	191	-6.66	1.42	12	0.13	-313.00	1465.00	4675	20240926	-55.40	1841	20250123	13.25	2980	-30.03	20250206	1841	13.25	20250123	4675	-55.40	20240926	1841	13.25	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
16	20250227	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-10	5	-0.48	13095630	6237	12.14	2100	2140	2075	2730	1470	2100	2099.67	2.80	-3090	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	191	-6.68	1.43	12	0.07	-313.00	1465.00	4675	20240926	-55.29	1841	20250123	13.53	2980	-29.87	20250206	1841	13.53	20250123	4675	-55.29	20240926	1841	13.53	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
17	20250227	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	0	3	0.00	6176810	2958	5.76	2100	2100	2075	2730	1470	2100	2088.17	2.80	-624	2208	2154	2076	2022	1944	2181	2049	46	630	500	1380	5	1	9140444	192	-6.71	1.43	12	0.03	-313.00	1465.00	4675	20240926	-55.08	1841	20250123	14.07	2980	-29.53	20250206	1841	14.07	20250123	4675	-55.08	20240926	1841	14.07	20250123	0.91	N	179530	500	45 억	256235	N	N	N	N
18	20250226	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	104815731	51030	109.51	2075	2130	1998	2695	1455	2075	2054.00	2.77	3053	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	192	-6.71	1.43	12	0.56	-313.00	1465.00	4675	20240926	-55.08	1841	20250123	14.07	2980	-29.53	20250206	1841	14.07	20250123	4675	-55.08	20240926	1841	14.07	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
19	20250226	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	71656415	34718	74.50	2075	2130	2000	2695	1455	2075	2063.96	2.77	4384	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	185	-6.45	1.38	12	0.38	-313.00	1465.00	4675	20240926	-56.79	1841	20250123	9.72	2980	-32.21	20250206	1841	9.72	20250123	4675	-56.79	20240926	1841	9.72	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
20	20250226	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	41736305	19965	42.84	2075	2130	2075	2695	1455	2075	2090.47	2.77	1319	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	190	-6.63	1.42	12	0.22	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
21	20250226	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	37826365	18083	38.80	2075	2130	2075	2695	1455	2075	2091.82	2.77	1347	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	190	-6.63	1.42	12	0.20	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
22	20250226	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	20	2	0.96	35372970	16905	36.28	2075	2130	2075	2695	1455	2075	2092.46	2.77	1188	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	191	-6.69	1.43	12	0.18	-313.00	1465.00	4675	20240926	-55.19	1841	20250123	13.80	2980	-29.70	20250206	1841	13.80	20250123	4675	-55.19	20240926	1841	13.80	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
23	20250226	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	31039880	14840	31.85	2075	2130	2075	2695	1455	2075	2091.64	2.77	1096	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	192	-6.71	1.43	12	0.16	-313.00	1465.00	4675	20240926	-55.08	1841	20250123	14.07	2980	-29.53	20250206	1841	14.07	20250123	4675	-55.08	20240926	1841	14.07	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
24	20250226	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	20	2	0.96	25914155	12402	26.61	2075	2130	2075	2695	1455	2075	2089.51	2.77	1011	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	191	-6.69	1.43	12	0.14	-313.00	1465.00	4675	20240926	-55.19	1841	20250123	13.80	2980	-29.70	20250206	1841	13.80	20250123	4675	-55.19	20240926	1841	13.80	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
25	20250226	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	10	2	0.48	10501035	5020	10.77	2075	2130	2075	2695	1455	2075	2091.84	2.77	937	2211	2142	2096	2027	1981	2132	2017	46	620	500	1360	5	1	9140444	191	-6.66	1.42	12	0.05	-313.00	1465.00	4675	20240926	-55.40	1841	20250123	13.25	2980	-30.03	20250206	1841	13.25	20250123	4675	-55.40	20240926	1841	13.25	20250123	0.91	N	179530	500	45 억	253182	N	N	N	N
26	20250225	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	98259855	46600	217.43	2075	2165	2050	2695	1455	2075	2108.58	2.81	-3564	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	190	-6.63	1.42	12	0.51	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
27	20250225	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-20	5	-0.96	94324990	44702	208.58	2075	2165	2050	2695	1455	2075	2110.08	2.81	-3477	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	188	-6.57	1.40	12	0.49	-313.00	1465.00	4675	20240926	-56.04	1841	20250123	11.62	2980	-31.04	20250206	1841	11.62	20250123	4675	-56.04	20240926	1841	11.62	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
28	20250225	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	84251735	39830	185.84	2075	2165	2050	2695	1455	2075	2115.28	2.81	-4376	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	190	-6.63	1.42	12	0.44	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
29	20250225	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	30	2	1.45	78213680	36932	172.32	2075	2165	2050	2695	1455	2075	2117.78	2.81	-4410	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	192	-6.73	1.44	12	0.40	-313.00	1465.00	4675	20240926	-54.97	1841	20250123	14.34	2980	-29.36	20250206	1841	14.34	20250123	4675	-54.97	20240926	1841	14.34	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
30	20250225	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	72113415	34031	158.79	2075	2165	2050	2695	1455	2075	2119.05	2.81	-3679	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	192	-6.71	1.43	12	0.37	-313.00	1465.00	4675	20240926	-55.08	1841	20250123	14.07	2980	-29.53	20250206	1841	14.07	20250123	4675	-55.08	20240926	1841	14.07	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
31	20250225	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	45	2	2.17	66057785	31151	145.35	2075	2165	2050	2695	1455	2075	2120.57	2.81	-2534	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	194	-6.77	1.45	12	0.34	-313.00	1465.00	4675	20240926	-54.65	1841	20250123	15.15	2980	-28.86	20250206	1841	15.15	20250123	4675	-54.65	20240926	1841	15.15	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
32	20250225	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	50	2	2.41	58272195	27496	128.29	2075	2165	2050	2695	1455	2075	2119.30	2.81	-1255	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	194	-6.79	1.45	12	0.30	-313.00	1465.00	4675	20240926	-54.55	1841	20250123	15.43	2980	-28.69	20250206	1841	15.43	20250123	4675	-54.55	20240926	1841	15.43	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
33	20250225	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-20	5	-0.96	3580140	1727	8.06	2075	2075	2050	2695	1455	2075	2073.04	2.81	-190	2145	2110	2065	2030	1985	2087	2007	46	620	500	1360	5	1	9140444	188	-6.57	1.40	12	0.02	-313.00	1465.00	4675	20240926	-56.04	1841	20250123	11.62	2980	-31.04	20250206	1841	11.62	20250123	4675	-56.04	20240926	1841	11.62	20250123	0.93	N	179530	500	45 억	256746	N	N	N	N
34	20250224	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-35	5	-1.66	44197415	21360	55.62	2090	2100	2020	2740	1480	2110	2069.17	2.74	6434	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	190	-6.63	1.42	12	0.23	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
35	20250224	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-15	5	-0.71	40885230	19765	51.46	2090	2100	2020	2740	1480	2110	2068.57	2.74	7268	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	191	-6.69	1.43	12	0.22	-313.00	1465.00	4675	20240926	-55.19	1841	20250123	13.80	2980	-29.70	20250206	1841	13.80	20250123	4675	-55.19	20240926	1841	13.80	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
36	20250224	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-20	5	-0.95	40215065	19445	50.63	2090	2090	2020	2740	1480	2110	2068.14	2.74	7174	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	191	-6.68	1.43	12	0.21	-313.00	1465.00	4675	20240926	-55.29	1841	20250123	13.53	2980	-29.87	20250206	1841	13.53	20250123	4675	-55.29	20240926	1841	13.53	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
37	20250224	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	37796745	18281	47.60	2090	2090	2020	2740	1480	2110	2067.54	2.74	7110	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	189	-6.60	1.41	12	0.20	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
38	20250224	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-35	5	-1.66	33352100	16133	42.01	2090	2090	2020	2740	1480	2110	2067.32	2.74	6457	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	190	-6.63	1.42	12	0.18	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
39	20250224	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	26442230	12801	33.33	2090	2090	2020	2740	1480	2110	2065.64	2.74	4414	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	189	-6.60	1.41	12	0.14	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
40	20250224	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-40	5	-1.90	17253610	8360	21.77	2090	2090	2020	2740	1480	2110	2063.83	2.74	2774	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	189	-6.61	1.41	12	0.09	-313.00	1465.00	4675	20240926	-55.72	1841	20250123	12.44	2980	-30.54	20250206	1841	12.44	20250123	4675	-55.72	20240926	1841	12.44	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
41	20250224	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	8696070	4221	10.99	2090	2090	2020	2740	1480	2110	2060.19	2.74	1091	2203	2156	2133	2086	2063	2145	2075	46	630	500	1390	5	1	9140444	189	-6.60	1.41	12	0.05	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.96	N	179530	500	45 억	250311	N	N	N	N
42	20250221	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-70	5	-3.21	81324645	37999	50.17	2180	2180	2110	2830	1530	2180	2140.57	2.82	-7708	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	193	-6.74	1.44	12	0.42	-313.00	1465.00	4675	20240926	-54.87	1841	20250123	14.61	2980	-29.19	20250206	1841	14.61	20250123	4675	-54.87	20240926	1841	14.61	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
43	20250221	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-40	5	-1.83	71333030	33293	43.96	2180	2180	2110	2830	1530	2180	2142.58	2.82	-6214	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	196	-6.84	1.46	12	0.36	-313.00	1465.00	4675	20240926	-54.22	1841	20250123	16.24	2980	-28.19	20250206	1841	16.24	20250123	4675	-54.22	20240926	1841	16.24	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
44	20250221	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-60	5	-2.75	58854870	27440	36.23	2180	2180	2120	2830	1530	2180	2144.86	2.82	-5469	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	194	-6.77	1.45	12	0.30	-313.00	1465.00	4675	20240926	-54.65	1841	20250123	15.15	2980	-28.86	20250206	1841	15.15	20250123	4675	-54.65	20240926	1841	15.15	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
45	20250221	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-45	5	-2.06	48556800	22609	29.85	2180	2180	2125	2830	1530	2180	2147.68	2.82	-4743	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	195	-6.82	1.46	12	0.25	-313.00	1465.00	4675	20240926	-54.33	1841	20250123	15.97	2980	-28.36	20250206	1841	15.97	20250123	4675	-54.33	20240926	1841	15.97	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
46	20250221	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-20	5	-0.92	44749735	20831	27.50	2180	2180	2125	2830	1530	2180	2148.23	2.82	-4757	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	197	-6.90	1.47	12	0.23	-313.00	1465.00	4675	20240926	-53.80	1841	20250123	17.33	2980	-27.52	20250206	1841	17.33	20250123	4675	-53.80	20240926	1841	17.33	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
47	20250221	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-35	5	-1.61	39474045	18388	24.28	2180	2180	2130	2830	1530	2180	2146.73	2.82	-3931	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	196	-6.85	1.46	12	0.20	-313.00	1465.00	4675	20240926	-54.12	1841	20250123	16.51	2980	-28.02	20250206	1841	16.51	20250123	4675	-54.12	20240926	1841	16.51	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
48	20250221	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-25	5	-1.15	28150960	13096	17.29	2180	2180	2130	2830	1530	2180	2149.58	2.82	-1770	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	197	-6.88	1.47	12	0.14	-313.00	1465.00	4675	20240926	-53.90	1841	20250123	17.06	2980	-27.68	20250206	1841	17.06	20250123	4675	-53.90	20240926	1841	17.06	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
49	20250221	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-40	5	-1.83	14701145	6824	9.01	2180	2180	2135	2830	1530	2180	2154.33	2.82	972	2290	2235	2125	2070	1960	2262	2097	46	650	500	1430	5	1	9140444	196	-6.84	1.46	12	0.07	-313.00	1465.00	4675	20240926	-54.22	1841	20250123	16.24	2980	-28.19	20250206	1841	16.24	20250123	4675	-54.22	20240926	1841	16.24	20250123	0.97	N	179530	500	45 억	257901	N	N	N	N
50	20250220	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	120	2	5.83	153160785	72396	224.53	2065	2180	2015	2675	1445	2060	2115.48	2.74	7460	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	199	-6.96	1.49	12	0.79	-313.00	1465.00	4675	20240926	-53.37	1841	20250123	18.41	2980	-26.85	20250206	1841	18.41	20250123	4675	-53.37	20240926	1841	18.41	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
51	20250220	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	60	2	2.91	94115650	45017	139.62	2065	2120	2015	2675	1445	2060	2090.67	2.74	7541	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	194	-6.77	1.45	12	0.49	-313.00	1465.00	4675	20240926	-54.65	1841	20250123	15.15	2980	-28.86	20250206	1841	15.15	20250123	4675	-54.65	20240926	1841	15.15	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
52	20250220	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	5	2	0.24	73143435	34997	108.54	2065	2115	2015	2675	1445	2060	2089.99	2.74	1521	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	189	-6.60	1.41	12	0.38	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
53	20250220	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	45	2	2.18	59279760	28372	87.99	2065	2115	2015	2675	1445	2060	2089.38	2.74	-1622	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	192	-6.73	1.44	12	0.31	-313.00	1465.00	4675	20240926	-54.97	1841	20250123	14.34	2980	-29.36	20250206	1841	14.34	20250123	4675	-54.97	20240926	1841	14.34	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
54	20250220	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	45	2	2.18	52346620	25076	77.77	2065	2115	2015	2675	1445	2060	2087.52	2.74	-1465	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	192	-6.73	1.44	12	0.27	-313.00	1465.00	4675	20240926	-54.97	1841	20250123	14.34	2980	-29.36	20250206	1841	14.34	20250123	4675	-54.97	20240926	1841	14.34	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
55	20250220	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	40394220	19386	60.12	2065	2115	2015	2675	1445	2060	2083.68	2.74	-1471	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	190	-6.65	1.42	12	0.21	-313.00	1465.00	4675	20240926	-55.51	1841	20250123	12.98	2980	-30.20	20250206	1841	12.98	20250123	4675	-55.51	20240926	1841	12.98	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
56	20250220	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	30	2	1.46	32248090	15472	47.99	2065	2115	2015	2675	1445	2060	2084.29	2.74	-2384	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	191	-6.68	1.43	12	0.17	-313.00	1465.00	4675	20240926	-55.29	1841	20250123	13.53	2980	-29.87	20250206	1841	13.53	20250123	4675	-55.29	20240926	1841	13.53	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
57	20250220	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	50	2	2.43	15653910	7555	23.43	2065	2115	2015	2675	1445	2060	2071.99	2.74	-2170	2100	2080	2060	2040	2020	2070	2030	46	615	500	1350	5	1	9140444	193	-6.74	1.44	12	0.08	-313.00	1465.00	4675	20240926	-54.87	1841	20250123	14.61	2980	-29.19	20250206	1841	14.61	20250123	4675	-54.87	20240926	1841	14.61	20250123	0.97	N	179530	500	45 억	250595	N	N	N	N
58	20250219	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	63507845	30884	75.08	2080	2080	2040	2700	1460	2080	2056.33	2.75	-1084	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	188	-6.58	1.41	12	0.34	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
59	20250219	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-30	5	-1.44	60357960	29351	71.35	2080	2080	2040	2700	1460	2080	2056.42	2.75	-367	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	187	-6.55	1.40	12	0.32	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
60	20250219	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	54229835	26377	64.12	2080	2080	2040	2700	1460	2080	2055.95	2.75	-34	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	188	-6.58	1.41	12	0.29	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
61	20250219	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-25	5	-1.20	52243590	25412	61.78	2080	2080	2040	2700	1460	2080	2055.86	2.75	52	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	188	-6.57	1.40	12	0.28	-313.00	1465.00	4675	20240926	-56.04	1841	20250123	11.62	2980	-31.04	20250206	1841	11.62	20250123	4675	-56.04	20240926	1841	11.62	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
62	20250219	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-30	5	-1.44	45934005	22343	54.31	2080	2080	2040	2700	1460	2080	2055.86	2.75	36	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	187	-6.55	1.40	12	0.24	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
63	20250219	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-30	5	-1.44	40162345	19526	47.47	2080	2080	2040	2700	1460	2080	2056.86	2.75	106	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	187	-6.55	1.40	12	0.21	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
64	20250219	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	24185095	11716	28.48	2080	2080	2045	2700	1460	2080	2064.28	2.75	-225	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	188	-6.58	1.41	12	0.13	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
65	20250219	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-15	5	-0.72	2280975	1100	2.67	2080	2080	2060	2700	1460	2080	2073.61	2.75	-110	2186	2132	2076	2022	1966	2160	2050	46	620	500	1370	5	1	9140444	189	-6.60	1.41	12	0.01	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.93	N	179530	500	45 억	251677	N	N	N	N
66	20250218	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	84769715	41052	135.61	2060	2130	2020	2635	1425	2030	2064.91	2.72	3226	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	190	-6.65	1.42	12	0.45	-313.00	1465.00	4675	20240926	-55.51	1841	20250123	12.98	2980	-30.20	20250206	1841	12.98	20250123	4675	-55.51	20240926	1841	12.98	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
67	20250218	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	81463220	39461	130.35	2060	2130	2020	2635	1425	2030	2064.40	2.72	3152	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	190	-6.65	1.42	12	0.43	-313.00	1465.00	4675	20240926	-55.51	1841	20250123	12.98	2980	-30.20	20250206	1841	12.98	20250123	4675	-55.51	20240926	1841	12.98	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
68	20250218	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	35	2	1.72	71201855	34521	114.04	2060	2130	2020	2635	1425	2030	2062.57	2.72	171	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	189	-6.60	1.41	12	0.38	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
69	20250218	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	30	2	1.48	65732715	31866	105.27	2060	2130	2020	2635	1425	2030	2062.79	2.72	-1651	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	188	-6.58	1.41	12	0.35	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
70	20250218	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	20	2	0.99	64305310	31170	102.97	2060	2130	2020	2635	1425	2030	2063.05	2.72	-1547	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	187	-6.55	1.40	12	0.34	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
71	20250218	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	20	2	0.99	52545810	25410	83.94	2060	2130	2020	2635	1425	2030	2067.92	2.72	-1837	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	187	-6.55	1.40	12	0.28	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
72	20250218	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	10	2	0.49	45145565	21800	72.01	2060	2130	2020	2635	1425	2030	2070.90	2.72	-2338	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	186	-6.52	1.39	12	0.24	-313.00	1465.00	4675	20240926	-56.36	1841	20250123	10.81	2980	-31.54	20250206	1841	10.81	20250123	4675	-56.36	20240926	1841	10.81	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
73	20250218	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	4713650	2304	7.61	2060	2060	2030	2635	1425	2030	2045.86	2.72	-440	2103	2066	2038	2001	1973	2052	1987	46	605	500	1330	5	1	9140444	186	-6.49	1.39	12	0.03	-313.00	1465.00	4675	20240926	-56.58	1841	20250123	10.27	2980	-31.88	20250206	1841	10.27	20250123	4675	-56.58	20240926	1841	10.27	20250123	1.00	N	179530	500	45 억	248435	N	N	N	N
74	20250217	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-20	5	-0.98	61071355	29968	67.16	2050	2075	2010	2665	1435	2050	2037.88	2.70	1214	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	186	-6.49	1.39	12	0.33	-313.00	1465.00	4675	20240926	-56.58	1841	20250123	10.27	2980	-31.88	20250206	1841	10.27	20250123	4675	-56.58	20240926	1841	10.27	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
75	20250217	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-20	5	-0.98	57736460	28325	63.48	2050	2075	2010	2665	1435	2050	2038.35	2.70	723	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	186	-6.49	1.39	12	0.31	-313.00	1465.00	4675	20240926	-56.58	1841	20250123	10.27	2980	-31.88	20250206	1841	10.27	20250123	4675	-56.58	20240926	1841	10.27	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
76	20250217	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	0	3	0.00	53203490	26081	58.45	2050	2075	2010	2665	1435	2050	2039.93	2.70	390	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	187	-6.55	1.40	12	0.29	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
77	20250217	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	10	2	0.49	47672345	23376	52.39	2050	2075	2010	2665	1435	2050	2039.36	2.70	581	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	188	-6.58	1.41	12	0.26	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
78	20250217	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	5	2	0.24	47353680	23221	52.04	2050	2075	2010	2665	1435	2050	2039.25	2.70	581	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	188	-6.57	1.40	12	0.25	-313.00	1465.00	4675	20240926	-56.04	1841	20250123	11.62	2980	-31.04	20250206	1841	11.62	20250123	4675	-56.04	20240926	1841	11.62	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
79	20250217	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	25	2	1.22	38381280	18888	42.33	2050	2075	2010	2665	1435	2050	2032.03	2.70	3469	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	190	-6.63	1.42	12	0.21	-313.00	1465.00	4675	20240926	-55.61	1841	20250123	12.71	2980	-30.37	20250206	1841	12.71	20250123	4675	-55.61	20240926	1841	12.71	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
80	20250217	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-25	5	-1.22	28948705	14263	31.97	2050	2050	2010	2665	1435	2050	2029.61	2.70	1708	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	185	-6.47	1.38	12	0.16	-313.00	1465.00	4675	20240926	-56.68	1841	20250123	9.99	2980	-32.05	20250206	1841	9.99	20250123	4675	-56.68	20240926	1841	9.99	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
81	20250217	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-20	5	-0.98	10995210	5389	12.08	2050	2050	2030	2665	1435	2050	2040.27	2.70	168	2133	2091	2058	2016	1983	2075	2000	46	615	500	1350	5	1	9140444	186	-6.49	1.39	12	0.06	-313.00	1465.00	4675	20240926	-56.58	1841	20250123	10.27	2980	-31.88	20250206	1841	10.27	20250123	4675	-56.58	20240926	1841	10.27	20250123	1.00	N	179530	500	45 억	247221	N	N	N	N
82	20250214	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-20	5	-0.97	91517520	44543	108.78	2085	2100	2025	2690	1450	2070	2054.59	2.73	-2418	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	187	-6.55	1.40	12	0.49	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
83	20250214	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-10	5	-0.48	88845920	43242	105.61	2085	2100	2025	2690	1450	2070	2054.62	2.73	-1708	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	188	-6.58	1.41	12	0.47	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
84	20250214	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	20	2	0.97	72009930	35102	85.73	2085	2100	2025	2690	1450	2070	2051.45	2.73	-976	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	191	-6.68	1.43	12	0.38	-313.00	1465.00	4675	20240926	-55.29	1841	20250123	13.53	2980	-29.87	20250206	1841	13.53	20250123	4675	-55.29	20240926	1841	13.53	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
85	20250214	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-35	5	-1.69	64187260	31308	76.46	2085	2100	2030	2690	1450	2070	2050.19	2.73	1109	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	186	-6.50	1.39	12	0.34	-313.00	1465.00	4675	20240926	-56.47	1841	20250123	10.54	2980	-31.71	20250206	1841	10.54	20250123	4675	-56.47	20240926	1841	10.54	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
86	20250214	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-20	5	-0.97	42845210	20859	50.94	2085	2100	2040	2690	1450	2070	2054.04	2.73	175	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	187	-6.55	1.40	12	0.23	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
87	20250214	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-20	5	-0.97	26643620	12942	31.61	2085	2100	2045	2690	1450	2070	2058.69	2.73	-58	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	187	-6.55	1.40	12	0.14	-313.00	1465.00	4675	20240926	-56.15	1841	20250123	11.35	2980	-31.21	20250206	1841	11.35	20250123	4675	-56.15	20240926	1841	11.35	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
88	20250214	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-10	5	-0.48	17543725	8503	20.77	2085	2100	2050	2690	1450	2070	2063.24	2.73	141	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	188	-6.58	1.41	12	0.09	-313.00	1465.00	4675	20240926	-55.94	1841	20250123	11.90	2980	-30.87	20250206	1841	11.90	20250123	4675	-55.94	20240926	1841	11.90	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
89	20250214	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	10	2	0.48	4215050	2026	4.95	2085	2100	2070	2690	1450	2070	2080.48	2.73	348	2196	2132	2086	2022	1976	2165	2055	46	620	500	1360	5	1	9140444	190	-6.65	1.42	12	0.02	-313.00	1465.00	4675	20240926	-55.51	1841	20250123	12.98	2980	-30.20	20250206	1841	12.98	20250123	4675	-55.51	20240926	1841	12.98	20250123	0.99	N	179530	500	45 억	249620	N	N	N	N
90	20250213	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	15	2	0.73	85196480	40946	41.14	2060	2150	2040	2670	1440	2055	2080.70	2.78	-4680	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	189	-6.61	1.41	12	0.45	-313.00	1465.00	4675	20240926	-55.72	1841	20250123	12.44	2980	-30.54	20250206	1841	12.44	20250123	4675	-55.72	20240926	1841	12.44	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
91	20250213	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	30	2	1.46	77635505	37299	37.48	2060	2150	2040	2670	1440	2055	2081.44	2.78	-3964	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	191	-6.66	1.42	12	0.41	-313.00	1465.00	4675	20240926	-55.40	1841	20250123	13.25	2980	-30.03	20250206	1841	13.25	20250123	4675	-55.40	20240926	1841	13.25	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
92	20250213	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	15	2	0.73	73613910	35364	35.53	2060	2150	2040	2670	1440	2055	2081.61	2.78	-3544	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	189	-6.61	1.41	12	0.39	-313.00	1465.00	4675	20240926	-55.72	1841	20250123	12.44	2980	-30.54	20250206	1841	12.44	20250123	4675	-55.72	20240926	1841	12.44	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
93	20250213	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	15	2	0.73	72118115	34641	34.81	2060	2150	2040	2670	1440	2055	2081.87	2.78	-3510	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	189	-6.61	1.41	12	0.38	-313.00	1465.00	4675	20240926	-55.72	1841	20250123	12.44	2980	-30.54	20250206	1841	12.44	20250123	4675	-55.72	20240926	1841	12.44	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
94	20250213	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	15	2	0.73	68812105	33041	33.20	2060	2150	2040	2670	1440	2055	2082.63	2.78	-3200	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	189	-6.61	1.41	12	0.36	-313.00	1465.00	4675	20240926	-55.72	1841	20250123	12.44	2980	-30.54	20250206	1841	12.44	20250123	4675	-55.72	20240926	1841	12.44	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
95	20250213	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	35	2	1.70	59821380	28711	28.85	2060	2150	2040	2670	1440	2055	2083.57	2.78	-3940	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	191	-6.68	1.43	12	0.31	-313.00	1465.00	4675	20240926	-55.29	1841	20250123	13.53	2980	-29.87	20250206	1841	13.53	20250123	4675	-55.29	20240926	1841	13.53	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
96	20250213	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	30	2	1.46	51143960	24545	24.66	2060	2150	2040	2670	1440	2055	2083.68	2.78	-3689	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	191	-6.66	1.42	12	0.27	-313.00	1465.00	4675	20240926	-55.40	1841	20250123	13.25	2980	-30.03	20250206	1841	13.25	20250123	4675	-55.40	20240926	1841	13.25	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
97	20250213	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	30	2	1.46	10225390	4928	4.95	2060	2095	2055	2670	1440	2055	2074.96	2.78	96	2208	2131	2063	1986	1918	2097	1952	46	615	500	1350	5	1	9140444	191	-6.66	1.42	12	0.05	-313.00	1465.00	4675	20240926	-55.40	1841	20250123	13.25	2980	-30.03	20250206	1841	13.25	20250123	4675	-55.40	20240926	1841	13.25	20250123	0.88	N	179530	500	45 억	254348	N	N	N	N
98	20250212	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-85	5	-3.97	204103406	99490	120.61	2140	2140	1995	2780	1500	2140	2051.38	2.76	2337	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	188	-6.57	1.40	12	1.09	-313.00	1465.00	4675	20240926	-56.04	1841	20250123	11.62	2980	-31.04	20250206	1841	11.62	20250123	4675	-56.04	20240926	1841	11.62	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
99	20250212	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-95	5	-4.44	188359811	91821	111.32	2140	2140	1995	2780	1500	2140	2051.26	2.76	3096	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	187	-6.53	1.40	12	1.00	-313.00	1465.00	4675	20240926	-56.26	1841	20250123	11.08	2980	-31.38	20250206	1841	11.08	20250123	4675	-56.26	20240926	1841	11.08	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
100	20250212	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-110	5	-5.14	173281361	84413	102.33	2140	2140	1995	2780	1500	2140	2052.65	2.76	3205	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	186	-6.49	1.39	12	0.92	-313.00	1465.00	4675	20240926	-56.58	1841	20250123	10.27	2980	-31.88	20250206	1841	10.27	20250123	4675	-56.58	20240926	1841	10.27	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
101	20250212	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-110	5	-5.14	164293016	79987	96.97	2140	2140	1995	2780	1500	2140	2053.86	2.76	3943	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	186	-6.49	1.39	12	0.88	-313.00	1465.00	4675	20240926	-56.58	1841	20250123	10.27	2980	-31.88	20250206	1841	10.27	20250123	4675	-56.58	20240926	1841	10.27	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
102	20250212	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-120	5	-5.61	156977701	76386	92.60	2140	2140	1995	2780	1500	2140	2054.92	2.76	4126	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	185	-6.45	1.38	12	0.84	-313.00	1465.00	4675	20240926	-56.79	1841	20250123	9.72	2980	-32.21	20250206	1841	9.72	20250123	4675	-56.79	20240926	1841	9.72	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
103	20250212	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-120	5	-5.61	143118046	69538	84.30	2140	2140	1995	2780	1500	2140	2057.98	2.76	4096	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	185	-6.45	1.38	12	0.76	-313.00	1465.00	4675	20240926	-56.79	1841	20250123	9.72	2980	-32.21	20250206	1841	9.72	20250123	4675	-56.79	20240926	1841	9.72	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
104	20250212	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-85	5	-3.97	84136400	40476	49.07	2140	2140	2040	2780	1500	2140	2078.48	2.76	6965	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	188	-6.57	1.40	12	0.44	-313.00	1465.00	4675	20240926	-56.04	1841	20250123	11.62	2980	-31.04	20250206	1841	11.62	20250123	4675	-56.04	20240926	1841	11.62	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
105	20250212	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-75	5	-3.50	27403210	13111	15.89	2140	2140	2065	2780	1500	2140	2089.60	2.76	3106	2230	2185	2145	2100	2060	2165	2080	46	640	500	1410	5	1	9140444	189	-6.60	1.41	12	0.14	-313.00	1465.00	4675	20240926	-55.83	1841	20250123	12.17	2980	-30.70	20250206	1841	12.17	20250123	4675	-55.83	20240926	1841	12.17	20250123	0.80	N	179530	500	45 억	252024	N	N	N	N
106	20250211	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-60	5	-2.73	175749770	82053	37.89	2165	2190	2105	2860	1540	2200	2141.91	2.93	-15960	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	196	-6.84	1.46	12	0.90	-313.00	1465.00	4675	20240926	-54.22	1841	20250123	16.24	2980	-28.19	20250206	1841	16.24	20250123	4675	-54.22	20240926	1841	16.24	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
107	20250211	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-55	5	-2.50	161776900	75526	34.87	2165	2190	2105	2860	1540	2200	2142.00	2.93	-14859	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	196	-6.85	1.46	12	0.83	-313.00	1465.00	4675	20240926	-54.12	1841	20250123	16.51	2980	-28.02	20250206	1841	16.51	20250123	4675	-54.12	20240926	1841	16.51	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
108	20250211	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-70	5	-3.18	145833440	68065	31.43	2165	2190	2105	2860	1540	2200	2142.56	2.93	-13140	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	195	-6.81	1.45	12	0.74	-313.00	1465.00	4675	20240926	-54.44	1841	20250123	15.70	2980	-28.52	20250206	1841	15.70	20250123	4675	-54.44	20240926	1841	15.70	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
109	20250211	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-70	5	-3.18	137667745	64231	29.66	2165	2190	2105	2860	1540	2200	2143.32	2.93	-13205	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	195	-6.81	1.45	12	0.70	-313.00	1465.00	4675	20240926	-54.44	1841	20250123	15.70	2980	-28.52	20250206	1841	15.70	20250123	4675	-54.44	20240926	1841	15.70	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
110	20250211	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-55	5	-2.50	129703280	60501	27.94	2165	2190	2105	2860	1540	2200	2143.82	2.93	-12907	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	196	-6.85	1.46	12	0.66	-313.00	1465.00	4675	20240926	-54.12	1841	20250123	16.51	2980	-28.02	20250206	1841	16.51	20250123	4675	-54.12	20240926	1841	16.51	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
111	20250211	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-50	5	-2.27	111732870	52145	24.08	2165	2190	2105	2860	1540	2200	2142.73	2.93	-12788	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	197	-6.87	1.47	12	0.57	-313.00	1465.00	4675	20240926	-54.01	1841	20250123	16.78	2980	-27.85	20250206	1841	16.78	20250123	4675	-54.01	20240926	1841	16.78	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
112	20250211	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-60	5	-2.73	92508480	43235	19.96	2165	2190	2105	2860	1540	2200	2139.67	2.93	-10512	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	196	-6.84	1.46	12	0.47	-313.00	1465.00	4675	20240926	-54.22	1841	20250123	16.24	2980	-28.19	20250206	1841	16.24	20250123	4675	-54.22	20240926	1841	16.24	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
113	20250211	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-55	5	-2.50	25998810	11991	5.54	2165	2190	2145	2860	1540	2200	2168.19	2.93	-3955	2300	2250	2155	2105	2010	2275	2130	46	660	500	1450	5	1	9140444	196	-6.85	1.46	12	0.13	-313.00	1465.00	4675	20240926	-54.12	1841	20250123	16.51	2980	-28.02	20250206	1841	16.51	20250123	4675	-54.12	20240926	1841	16.51	20250123	0.81	N	179530	500	45 억	267998	N	N	N	N
114	20250210	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-25	5	-1.12	450432295	211261	63.32	2190	2205	2060	2890	1560	2225	2131.40	2.58	32100	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	201	-7.03	1.50	12	2.31	-313.00	1465.00	4675	20240926	-52.94	1841	20250123	19.50	2980	-26.17	20250206	1841	19.50	20250123	4675	-52.94	20240926	1841	19.50	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
115	20250210	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-95	5	-4.27	372075620	175241	52.52	2190	2205	2060	2890	1560	2225	2122.39	2.58	32527	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	195	-6.81	1.45	12	1.92	-313.00	1465.00	4675	20240926	-54.44	1841	20250123	15.70	2980	-28.52	20250206	1841	15.70	20250123	4675	-54.44	20240926	1841	15.70	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
116	20250210	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-90	5	-4.04	334139220	157291	47.14	2190	2205	2060	2890	1560	2225	2123.41	2.58	32316	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	195	-6.82	1.46	12	1.72	-313.00	1465.00	4675	20240926	-54.33	1841	20250123	15.97	2980	-28.36	20250206	1841	15.97	20250123	4675	-54.33	20240926	1841	15.97	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
117	20250210	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-110	5	-4.94	305572705	143830	43.11	2190	2205	2060	2890	1560	2225	2123.53	2.58	27767	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	193	-6.76	1.44	12	1.57	-313.00	1465.00	4675	20240926	-54.76	1841	20250123	14.88	2980	-29.03	20250206	1841	14.88	20250123	4675	-54.76	20240926	1841	14.88	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
118	20250210	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-80	5	-3.60	245753685	115718	34.68	2190	2205	2060	2890	1560	2225	2122.46	2.58	21910	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	196	-6.85	1.46	12	1.27	-313.00	1465.00	4675	20240926	-54.12	1841	20250123	16.51	2980	-28.02	20250206	1841	16.51	20250123	4675	-54.12	20240926	1841	16.51	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
119	20250210	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-80	5	-3.60	223883235	105502	31.62	2190	2205	2060	2890	1560	2225	2120.66	2.58	20386	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	196	-6.85	1.46	12	1.15	-313.00	1465.00	4675	20240926	-54.12	1841	20250123	16.51	2980	-28.02	20250206	1841	16.51	20250123	4675	-54.12	20240926	1841	16.51	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
120	20250210	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-85	5	-3.82	191309950	90217	27.04	2190	2205	2060	2890	1560	2225	2118.87	2.58	18370	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	196	-6.84	1.46	12	0.99	-313.00	1465.00	4675	20240926	-54.22	1841	20250123	16.24	2980	-28.19	20250206	1841	16.24	20250123	4675	-54.22	20240926	1841	16.24	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
121	20250210	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-140	5	-6.29	86194880	40852	12.24	2190	2205	2060	2890	1560	2225	2105.76	2.58	3426	2508	2366	2293	2151	2078	2330	2115	46	665	500	1460	5	1	9140444	191	-6.66	1.42	12	0.45	-313.00	1465.00	4675	20240926	-55.40	1841	20250123	13.25	2980	-30.03	20250206	1841	13.25	20250123	4675	-55.40	20240926	1841	13.25	20250123	0.78	N	179530	500	45 억	235898	N	N	N	N
122	20250207	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-250	5	-10.10	756141260	331179	9.68	2435	2435	2220	3215	1735	2475	2283.22	2.61	-2733	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	203	-7.11	1.52	12	3.62	-313.00	1465.00	4675	20240926	-52.41	1841	20250123	20.86	2980	-25.34	20250206	1841	20.86	20250123	4675	-52.41	20240926	1841	20.86	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
123	20250207	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-225	5	-9.09	711692695	311229	9.09	2435	2435	2230	3215	1735	2475	2286.72	2.61	-843	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	206	-7.19	1.54	12	3.40	-313.00	1465.00	4675	20240926	-51.87	1841	20250123	22.22	2980	-24.50	20250206	1841	22.22	20250123	4675	-51.87	20240926	1841	22.22	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
124	20250207	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-205	5	-8.28	645736570	281828	8.24	2435	2435	2230	3215	1735	2475	2291.24	2.61	106	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	207	-7.25	1.55	12	3.08	-313.00	1465.00	4675	20240926	-51.44	1841	20250123	23.30	2980	-23.83	20250206	1841	23.30	20250123	4675	-51.44	20240926	1841	23.30	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
125	20250207	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-220	5	-8.89	599872075	261442	7.64	2435	2435	2230	3215	1735	2475	2294.47	2.61	1558	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	206	-7.20	1.54	12	2.86	-313.00	1465.00	4675	20240926	-51.76	1841	20250123	22.49	2980	-24.33	20250206	1841	22.49	20250123	4675	-51.76	20240926	1841	22.49	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
126	20250207	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-190	5	-7.68	554147365	241299	7.05	2435	2435	2230	3215	1735	2475	2296.52	2.61	3320	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	209	-7.30	1.56	12	2.64	-313.00	1465.00	4675	20240926	-51.12	1841	20250123	24.12	2980	-23.32	20250206	1841	24.12	20250123	4675	-51.12	20240926	1841	24.12	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
127	20250207	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-190	5	-7.68	513208395	223271	6.52	2435	2435	2230	3215	1735	2475	2298.59	2.61	4091	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	209	-7.30	1.56	12	2.44	-313.00	1465.00	4675	20240926	-51.12	1841	20250123	24.12	2980	-23.32	20250206	1841	24.12	20250123	4675	-51.12	20240926	1841	24.12	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
128	20250207	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-195	5	-7.88	459087075	199468	5.83	2435	2435	2230	3215	1735	2475	2301.56	2.61	4286	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	208	-7.28	1.56	12	2.18	-313.00	1465.00	4675	20240926	-51.23	1841	20250123	23.85	2980	-23.49	20250206	1841	23.85	20250123	4675	-51.23	20240926	1841	23.85	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
129	20250207	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-165	5	-6.67	205367790	88158	2.58	2435	2435	2260	3215	1735	2475	2329.54	2.61	5182	3165	2820	2635	2290	2105	2727	2197	46	740	500	1630	5	1	9140444	211	-7.38	1.58	12	0.96	-313.00	1465.00	4675	20240926	-50.59	1841	20250123	25.48	2980	-22.48	20250206	1841	25.48	20250123	4675	-50.59	20240926	1841	25.48	20250123	0.83	N	179530	500	45 억	238484	N	N	N	N
130	20250206	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	25	2	1.02	9227844375	3411070	826.09	2780	2980	2450	3185	1715	2450	2705.41	3.31	-63766	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	226	-7.91	1.69	12	37.32	-313.00	1465.00	4675	20240926	-47.06	1841	20250123	34.44	2980	-16.95	20250206	1841	34.44	20250123	4675	-47.06	20240926	1841	34.44	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
131	20250206	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	25	2	1.02	9114392970	3365275	815.00	2780	2980	2450	3185	1715	2450	2708.36	3.31	-63487	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	226	-7.91	1.69	12	36.82	-313.00	1465.00	4675	20240926	-47.06	1841	20250123	34.44	2980	-16.95	20250206	1841	34.44	20250123	4675	-47.06	20240926	1841	34.44	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
132	20250206	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	80	2	3.27	8824831255	3249045	786.85	2780	2980	2495	3185	1715	2450	2716.13	3.31	-63998	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	231	-8.08	1.73	12	35.55	-313.00	1465.00	4675	20240926	-45.88	1841	20250123	37.43	2980	-15.10	20250206	1841	37.43	20250123	4675	-45.88	20240926	1841	37.43	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
133	20250206	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	90	2	3.67	8513276165	3127208	757.35	2780	2980	2495	3185	1715	2450	2722.32	3.31	-62835	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	232	-8.12	1.73	12	34.21	-313.00	1465.00	4675	20240926	-45.67	1841	20250123	37.97	2980	-14.77	20250206	1841	37.97	20250123	4675	-45.67	20240926	1841	37.97	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
134	20250206	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	85	2	3.47	7983169035	2920518	707.29	2780	2980	2510	3185	1715	2450	2733.48	3.31	-62150	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	232	-8.10	1.73	12	31.95	-313.00	1465.00	4675	20240926	-45.78	1841	20250123	37.70	2980	-14.93	20250206	1841	37.70	20250123	4675	-45.78	20240926	1841	37.70	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
135	20250206	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	145	2	5.92	7520852050	2741250	663.87	2780	2980	2510	3185	1715	2450	2743.58	3.31	-60161	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	237	-8.29	1.77	12	29.99	-313.00	1465.00	4675	20240926	-44.49	1841	20250123	40.96	2980	-12.92	20250206	1841	40.96	20250123	4675	-44.49	20240926	1841	40.96	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
136	20250206	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	130	2	5.31	6497600710	2345569	568.05	2780	2980	2550	3185	1715	2450	2770.16	3.31	-58344	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	236	-8.24	1.76	12	25.66	-313.00	1465.00	4675	20240926	-44.81	1841	20250123	40.14	2980	-13.42	20250206	1841	40.14	20250123	4675	-44.81	20240926	1841	40.14	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
137	20250206	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	385	2	15.71	2758431100	991361	240.09	2780	2920	2600	3185	1715	2450	2782.47	3.31	-37773	2822	2636	2264	2078	1706	2729	2171	46	735	500	1610	5	1	9140444	259	-9.06	1.94	12	10.85	-313.00	1465.00	4675	20240926	-39.36	1841	20250123	53.99	2920	-2.91	20250206	1841	53.99	20250123	4675	-39.36	20240926	1841	53.99	20250123	0.83	N	179530	500	45 억	302218	N	N	N	N
138	20250205	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	973695111	412773	3593.39	1925	2450	1892	2450	1320	1885	2358.91	3.34	-3581	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.52	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
139	20250205	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	972328011	412215	3588.53	1925	2450	1892	2450	1320	1885	2358.79	3.34	-3589	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.51	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
140	20250205	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	971828211	412011	3586.76	1925	2450	1892	2450	1320	1885	2358.74	3.34	-3589	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.51	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
141	20250205	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	971693461	411956	3586.28	1925	2450	1892	2450	1320	1885	2358.73	3.34	-3589	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.51	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
142	20250205	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	970421911	411437	3581.76	1925	2450	1892	2450	1320	1885	2358.62	3.34	-3589	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.50	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
143	20250205	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	968415361	410618	3574.63	1925	2450	1892	2450	1320	1885	2358.43	3.34	-3589	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.49	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
144	20250205	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	565	1	29.97	948139161	402342	3502.59	1925	2450	1892	2450	1320	1885	2356.55	3.34	-3589	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	224	-7.83	1.67	12	4.40	-313.00	1465.00	4675	20240926	-47.59	1841	20250123	33.08	2450	0.00	20250205	1841	33.08	20250123	4675	-47.59	20240926	1841	33.08	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
145	20250205	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	150	2	7.96	31225521	15789	137.45	1925	2050	1892	2450	1320	1885	1977.68	3.34	1693	1910	1897	1874	1861	1838	1904	1868	46	565	500	1240	5	1	9140444	186	-6.50	1.39	12	0.17	-313.00	1465.00	4675	20240926	-56.47	1841	20250123	10.54	2295	-11.33	20250107	1841	10.54	20250123	4675	-56.47	20240926	1841	10.54	20250123	0.83	N	179530	500	45 억	305671	N	N	N	N
146	20250204	160743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	21	2	1.13	21530072	11484	114.98	1865	1887	1851	2420	1305	1864	1874.61	3.35	-231	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	172	-6.02	1.29	12	0.13	-313.00	1465.00	4675	20240926	-59.68	1841	20250123	2.39	2295	-17.86	20250107	1841	2.39	20250123	4675	-59.68	20240926	1841	2.39	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
147	20250204	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	13	2	0.70	19986257	10665	106.78	1865	1887	1851	2420	1305	1864	1874.00	3.35	56	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	172	-6.00	1.28	12	0.12	-313.00	1465.00	4675	20240926	-59.85	1841	20250123	1.96	2295	-18.21	20250107	1841	1.96	20250123	4675	-59.85	20240926	1841	1.96	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
148	20250204	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	15	2	0.80	18703540	9982	99.94	1865	1887	1851	2420	1305	1864	1873.73	3.35	57	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	172	-6.00	1.28	12	0.11	-313.00	1465.00	4675	20240926	-59.81	1841	20250123	2.06	2295	-18.13	20250107	1841	2.06	20250123	4675	-59.81	20240926	1841	2.06	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
149	20250204	130756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	7	2	0.38	15026716	8030	80.40	1865	1887	1851	2420	1305	1864	1871.32	3.35	666	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	171	-5.98	1.28	12	0.09	-313.00	1465.00	4675	20240926	-59.98	1841	20250123	1.63	2295	-18.47	20250107	1841	1.63	20250123	4675	-59.98	20240926	1841	1.63	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
150	20250204	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	21	2	1.13	13612403	7277	72.86	1865	1887	1851	2420	1305	1864	1870.61	3.35	598	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	172	-6.02	1.29	12	0.08	-313.00	1465.00	4675	20240926	-59.68	1841	20250123	2.39	2295	-17.86	20250107	1841	2.39	20250123	4675	-59.68	20240926	1841	2.39	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
151	20250204	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	13	2	0.70	11875520	6355	63.63	1865	1887	1851	2420	1305	1864	1868.69	3.35	1332	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	172	-6.00	1.28	12	0.07	-313.00	1465.00	4675	20240926	-59.85	1841	20250123	1.96	2295	-18.21	20250107	1841	1.96	20250123	4675	-59.85	20240926	1841	1.96	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
152	20250204	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	12	2	0.64	11219627	6005	60.12	1865	1887	1851	2420	1305	1864	1868.38	3.35	1593	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	171	-5.99	1.28	12	0.07	-313.00	1465.00	4675	20240926	-59.87	1841	20250123	1.90	2295	-18.26	20250107	1841	1.90	20250123	4675	-59.87	20240926	1841	1.90	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N
153	20250204	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	22	2	1.18	5456546	2919	29.23	1865	1887	1865	2420	1305	1864	1869.32	3.35	877	1963	1913	1878	1828	1793	1896	1811	46	556	500	1230	1	1	9140444	172	-6.03	1.29	12	0.03	-313.00	1465.00	4675	20240926	-59.66	1841	20250123	2.44	2295	-17.82	20250107	1841	2.44	20250123	4675	-59.66	20240926	1841	2.44	20250123	0.84	N	179530	500	45 억	305902	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History