KissMeData/229000/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	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-56	5	-3.09	207522806	116890	158.38	1812	1819	1740	2355	1269	1812	1775.37	0.59	-7599	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	277	-1.07	1.74	12	0.74	-1646.00	1012.00	4860	20240220	-63.87	1131	20241209	55.26	2300	-23.65	20250221	1650	6.42	20250114	4590	-61.74	20240313	1131	55.26	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
3	20250228	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-37	5	-2.04	145651949	81899	110.97	1812	1819	1740	2355	1269	1812	1778.43	0.59	-4456	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	280	-1.08	1.75	12	0.52	-1646.00	1012.00	4860	20240220	-63.48	1131	20241209	56.94	2300	-22.83	20250221	1650	7.58	20250114	4590	-61.33	20240313	1131	56.94	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
4	20250228	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-38	5	-2.10	119438783	67155	90.99	1812	1819	1740	2355	1269	1812	1778.55	0.59	-5573	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	280	-1.08	1.75	12	0.42	-1646.00	1012.00	4860	20240220	-63.50	1131	20241209	56.85	2300	-22.87	20250221	1650	7.52	20250114	4590	-61.35	20240313	1131	56.85	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
5	20250228	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-36	5	-1.99	104680534	58834	79.72	1812	1819	1740	2355	1269	1812	1779.25	0.59	-7050	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	281	-1.08	1.75	12	0.37	-1646.00	1012.00	4860	20240220	-63.46	1131	20241209	57.03	2300	-22.78	20250221	1650	7.64	20250114	4590	-61.31	20240313	1131	57.03	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
6	20250228	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-49	5	-2.70	97732867	54940	74.44	1812	1819	1740	2355	1269	1812	1778.90	0.59	-7128	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	279	-1.07	1.74	12	0.35	-1646.00	1012.00	4860	20240220	-63.72	1131	20241209	55.88	2300	-23.35	20250221	1650	6.85	20250114	4590	-61.59	20240313	1131	55.88	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
7	20250228	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	-33	5	-1.82	73025532	41013	55.57	1812	1819	1740	2355	1269	1812	1780.55	0.59	-2947	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	281	-1.08	1.76	12	0.26	-1646.00	1012.00	4860	20240220	-63.40	1131	20241209	57.29	2300	-22.65	20250221	1650	7.82	20250114	4590	-61.24	20240313	1131	57.29	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
8	20250228	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-14	5	-0.77	54213427	30485	41.31	1812	1819	1740	2355	1269	1812	1778.36	0.59	-2937	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	284	-1.09	1.78	12	0.19	-1646.00	1012.00	4860	20240220	-63.00	1131	20241209	58.97	2300	-21.83	20250221	1650	8.97	20250114	4590	-60.83	20240313	1131	58.97	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
9	20250228	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-27	5	-1.49	15160305	8458	11.46	1812	1812	1780	2355	1269	1812	1792.42	0.59	-3116	1888	1849	1825	1786	1762	1869	1806	79	543	500	1230	1	1	15801971	282	-1.08	1.76	12	0.05	-1646.00	1012.00	4860	20240220	-63.27	1131	20241209	57.82	2300	-22.39	20250221	1650	8.18	20250114	4590	-61.11	20240313	1131	57.82	20241209	0.12	N	229000	500	79 억	93450	N	N	N	N
10	20250227	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	2	2	0.11	133967723	73564	66.59	1803	1864	1801	2350	1267	1810	1821.23	0.70	-16853	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	286	-1.10	1.79	12	0.47	-1646.00	1012.00	4860	20240220	-62.72	1131	20241209	60.21	2300	-21.22	20250221	1650	9.82	20250114	4750	-61.85	20240227	1131	60.21	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
11	20250227	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	9	2	0.50	125477496	68880	62.35	1803	1864	1801	2350	1267	1810	1821.68	0.70	-16324	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	287	-1.11	1.80	12	0.44	-1646.00	1012.00	4860	20240220	-62.57	1131	20241209	60.83	2300	-20.91	20250221	1650	10.24	20250114	4750	-61.71	20240227	1131	60.83	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
12	20250227	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	5	2	0.28	121341304	66600	60.28	1803	1864	1801	2350	1267	1810	1821.94	0.70	-16262	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	287	-1.10	1.79	12	0.42	-1646.00	1012.00	4860	20240220	-62.65	1131	20241209	60.48	2300	-21.09	20250221	1650	10.00	20250114	4750	-61.79	20240227	1131	60.48	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
13	20250227	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	15	2	0.83	107502118	58976	53.38	1803	1864	1801	2350	1267	1810	1822.81	0.70	-16570	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	288	-1.11	1.80	12	0.37	-1646.00	1012.00	4860	20240220	-62.45	1131	20241209	61.36	2300	-20.65	20250221	1650	10.61	20250114	4750	-61.58	20240227	1131	61.36	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
14	20250227	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	17	2	0.94	102854858	56427	51.07	1803	1864	1801	2350	1267	1810	1822.80	0.70	-15138	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	289	-1.11	1.81	12	0.36	-1646.00	1012.00	4860	20240220	-62.41	1131	20241209	61.54	2300	-20.57	20250221	1650	10.73	20250114	4750	-61.54	20240227	1131	61.54	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
15	20250227	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	8	2	0.44	90454515	49619	44.91	1803	1864	1801	2350	1267	1810	1822.98	0.70	-14798	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	287	-1.10	1.80	12	0.31	-1646.00	1012.00	4860	20240220	-62.59	1131	20241209	60.74	2300	-20.96	20250221	1650	10.18	20250114	4750	-61.73	20240227	1131	60.74	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
16	20250227	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	9	2	0.50	64712375	35424	32.06	1803	1864	1803	2350	1267	1810	1826.79	0.70	-6536	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	287	-1.11	1.80	12	0.22	-1646.00	1012.00	4860	20240220	-62.57	1131	20241209	60.83	2300	-20.91	20250221	1650	10.24	20250114	4750	-61.71	20240227	1131	60.83	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
17	20250227	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	35	2	1.93	11576537	6410	5.80	1803	1845	1803	2350	1267	1810	1806.01	0.70	265	1896	1852	1831	1787	1766	1842	1777	79	540	500	1230	1	1	15801971	292	-1.12	1.82	12	0.04	-1646.00	1012.00	4860	20240220	-62.04	1131	20241209	63.13	2300	-19.78	20250221	1650	11.82	20250114	4750	-61.16	20240227	1131	63.13	20241209	0.12	N	229000	500	79 억	110351	N	N	N	N
18	20250226	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-34	5	-1.84	201579323	110307	34.24	1840	1875	1810	2395	1291	1844	1827.45	0.73	-4403	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	286	-1.10	1.79	12	0.70	-1646.00	1012.00	4860	20240220	-62.76	1131	20241209	60.04	2300	-21.30	20250221	1650	9.70	20250114	4750	-61.89	20240226	1131	60.04	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
19	20250226	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-20	5	-1.08	180111724	98464	30.57	1840	1875	1817	2395	1291	1844	1829.21	0.73	-2346	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	288	-1.11	1.80	12	0.62	-1646.00	1012.00	4860	20240220	-62.47	1131	20241209	61.27	2300	-20.70	20250221	1650	10.55	20250114	4750	-61.60	20240226	1131	61.27	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
20	20250226	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-20	5	-1.08	124700679	68050	21.12	1840	1875	1820	2395	1291	1844	1832.49	0.73	-2012	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	288	-1.11	1.80	12	0.43	-1646.00	1012.00	4860	20240220	-62.47	1131	20241209	61.27	2300	-20.70	20250221	1650	10.55	20250114	4750	-61.60	20240226	1131	61.27	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
21	20250226	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-20	5	-1.08	115522391	63020	19.56	1840	1875	1820	2395	1291	1844	1833.11	0.73	-2638	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	288	-1.11	1.80	12	0.40	-1646.00	1012.00	4860	20240220	-62.47	1131	20241209	61.27	2300	-20.70	20250221	1650	10.55	20250114	4750	-61.60	20240226	1131	61.27	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
22	20250226	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-12	5	-0.65	91234132	49735	15.44	1840	1875	1820	2395	1291	1844	1834.40	0.73	-2218	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	289	-1.11	1.81	12	0.31	-1646.00	1012.00	4860	20240220	-62.30	1131	20241209	61.98	2300	-20.35	20250221	1650	11.03	20250114	4750	-61.43	20240226	1131	61.98	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
23	20250226	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-18	5	-0.98	68957042	37526	11.65	1840	1875	1824	2395	1291	1844	1837.58	0.73	-1728	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	289	-1.11	1.80	12	0.24	-1646.00	1012.00	4860	20240220	-62.43	1131	20241209	61.45	2300	-20.61	20250221	1650	10.67	20250114	4750	-61.56	20240226	1131	61.45	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
24	20250226	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	-5	5	-0.27	42682178	23166	7.19	1840	1875	1824	2395	1291	1844	1842.45	0.73	-691	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	291	-1.12	1.82	12	0.15	-1646.00	1012.00	4860	20240220	-62.16	1131	20241209	62.60	2300	-20.04	20250221	1650	11.45	20250114	4750	-61.28	20240226	1131	62.60	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
25	20250226	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	15	2	0.81	20324467	11022	3.42	1840	1875	1832	2395	1291	1844	1843.99	0.73	4402	2034	1938	1889	1793	1744	1914	1769	79	551	500	1250	1	1	15801971	294	-1.13	1.84	12	0.07	-1646.00	1012.00	4860	20240220	-61.75	1131	20241209	64.37	2300	-19.17	20250221	1650	12.67	20250114	4750	-60.86	20240226	1131	64.37	20241209	0.12	N	229000	500	79 억	114808	N	N	N	N
26	20250225	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	-150	5	-7.52	604853802	320933	180.55	1981	1985	1840	2590	1396	1994	1884.69	1.11	-61291	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	291	-1.12	1.82	12	2.03	-1646.00	1012.00	4870	20240214	-62.14	1131	20241209	63.04	2300	-19.83	20250221	1650	11.76	20250114	4750	-61.18	20240226	1131	63.04	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
27	20250225	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-136	5	-6.82	584590256	309957	174.37	1981	1985	1840	2590	1396	1994	1886.04	1.11	-60585	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	294	-1.13	1.84	12	1.96	-1646.00	1012.00	4870	20240214	-61.85	1131	20241209	64.28	2300	-19.22	20250221	1650	12.61	20250114	4750	-60.88	20240226	1131	64.28	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
28	20250225	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-136	5	-6.82	543814708	287965	162.00	1981	1985	1840	2590	1396	1994	1888.48	1.11	-60698	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	294	-1.13	1.84	12	1.82	-1646.00	1012.00	4870	20240214	-61.85	1131	20241209	64.28	2300	-19.22	20250221	1650	12.61	20250114	4750	-60.88	20240226	1131	64.28	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
29	20250225	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-139	5	-6.97	487448858	257591	144.91	1981	1985	1840	2590	1396	1994	1892.34	1.11	-59733	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	293	-1.13	1.83	12	1.63	-1646.00	1012.00	4870	20240214	-61.91	1131	20241209	64.01	2300	-19.35	20250221	1650	12.42	20250114	4750	-60.95	20240226	1131	64.01	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
30	20250225	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-148	5	-7.42	453083143	239085	134.50	1981	1985	1840	2590	1396	1994	1895.07	1.11	-58218	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	292	-1.12	1.82	12	1.51	-1646.00	1012.00	4870	20240214	-62.09	1131	20241209	63.22	2300	-19.74	20250221	1650	11.88	20250114	4750	-61.14	20240226	1131	63.22	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
31	20250225	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-132	5	-6.62	417411465	219894	123.71	1981	1985	1840	2590	1396	1994	1898.24	1.11	-54996	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	294	-1.13	1.84	12	1.39	-1646.00	1012.00	4870	20240214	-61.77	1131	20241209	64.63	2300	-19.04	20250221	1650	12.85	20250114	4750	-60.80	20240226	1131	64.63	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
32	20250225	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	-109	5	-5.47	258637987	134545	75.69	1981	1985	1885	2590	1396	1994	1922.32	1.11	-31226	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	298	-1.15	1.86	12	0.85	-1646.00	1012.00	4870	20240214	-61.29	1131	20241209	66.67	2300	-18.04	20250221	1650	14.24	20250114	4750	-60.32	20240226	1131	66.67	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
33	20250225	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-64	5	-3.21	86569067	44260	24.90	1981	1985	1925	2590	1396	1994	1955.92	1.11	-8650	2122	2057	2020	1955	1918	2039	1937	79	596	500	1350	1	1	15801971	305	-1.17	1.91	12	0.28	-1646.00	1012.00	4870	20240214	-60.37	1131	20241209	70.65	2300	-16.09	20250221	1650	16.97	20250114	4750	-59.37	20240226	1131	70.65	20241209	0.12	N	229000	500	79 억	176170	N	N	N	N
34	20250224	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-91	5	-4.36	357101100	177283	16.91	2085	2085	1983	2710	1460	2085	2014.37	1.15	-8099	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	1	1	15801971	315	-1.21	1.97	12	1.12	-1646.00	1012.00	4870	20240214	-59.06	1131	20241209	76.30	2300	-13.30	20250221	1650	20.85	20250114	4750	-58.02	20240226	1131	76.30	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
35	20250224	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	-96	5	-4.60	349876026	173649	16.56	2085	2085	1983	2710	1460	2085	2014.85	1.15	-7358	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	1	1	15801971	314	-1.21	1.97	12	1.10	-1646.00	1012.00	4870	20240214	-59.16	1131	20241209	75.86	2300	-13.52	20250221	1650	20.55	20250114	4750	-58.13	20240226	1131	75.86	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
36	20250224	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-80	5	-3.84	308022486	152633	14.56	2085	2085	1993	2710	1460	2085	2018.06	1.15	-464	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	5	1	15801971	317	-1.22	1.98	12	0.97	-1646.00	1012.00	4870	20240214	-58.83	1131	20241209	77.28	2300	-12.83	20250221	1650	21.52	20250114	4750	-57.79	20240226	1131	77.28	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
37	20250224	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-80	5	-3.84	272349201	134837	12.86	2085	2085	1993	2710	1460	2085	2019.84	1.15	-3557	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	5	1	15801971	317	-1.22	1.98	12	0.85	-1646.00	1012.00	4870	20240214	-58.83	1131	20241209	77.28	2300	-12.83	20250221	1650	21.52	20250114	4750	-57.79	20240226	1131	77.28	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
38	20250224	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-60	5	-2.88	255697161	126586	12.07	2085	2085	1993	2710	1460	2085	2019.95	1.15	-4031	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	5	1	15801971	320	-1.23	2.00	12	0.80	-1646.00	1012.00	4870	20240214	-58.42	1131	20241209	79.05	2300	-11.96	20250221	1650	22.73	20250114	4750	-57.37	20240226	1131	79.05	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
39	20250224	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-75	5	-3.60	229122251	113334	10.81	2085	2085	1993	2710	1460	2085	2021.66	1.15	-2936	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	5	1	15801971	318	-1.22	1.99	12	0.72	-1646.00	1012.00	4870	20240214	-58.73	1131	20241209	77.72	2300	-12.61	20250221	1650	21.82	20250114	4750	-57.68	20240226	1131	77.72	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
40	20250224	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-85	5	-4.08	189052968	93309	8.90	2085	2085	1994	2710	1460	2085	2026.10	1.15	-452	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	5	1	15801971	316	-1.22	1.98	12	0.59	-1646.00	1012.00	4870	20240214	-58.93	1131	20241209	76.83	2300	-13.04	20250221	1650	21.21	20250114	4750	-57.89	20240226	1131	76.83	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
41	20250224	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-70	5	-3.36	82570825	40540	3.87	2085	2085	1994	2710	1460	2085	2036.77	1.15	-4714	2488	2286	2098	1896	1708	2387	1997	79	625	500	1410	5	1	15801971	318	-1.22	1.99	12	0.26	-1646.00	1012.00	4870	20240214	-58.62	1131	20241209	78.16	2300	-12.39	20250221	1650	22.12	20250114	4750	-57.58	20240226	1131	78.16	20241209	0.12	N	229000	500	79 억	181142	N	N	N	N
42	20250221	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	156	2	8.09	2239531330	1046158	922.16	1938	2300	1910	2505	1351	1929	2140.83	0.56	95558	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	329	-1.27	2.06	12	6.62	-1646.00	1012.00	4870	20240214	-57.19	1131	20241209	84.35	2300	-9.35	20250221	1650	26.36	20250114	4840	-56.92	20240221	1131	84.35	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
43	20250221	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	126	2	6.53	2206766740	1030378	908.25	1938	2300	1910	2505	1351	1929	2141.79	0.56	100452	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	325	-1.25	2.03	12	6.52	-1646.00	1012.00	4870	20240214	-57.80	1131	20241209	81.70	2300	-10.65	20250221	1650	24.55	20250114	4840	-57.54	20240221	1131	81.70	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
44	20250221	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	156	2	8.09	2139556045	997792	879.53	1938	2300	1910	2505	1351	1929	2144.38	0.56	94143	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	329	-1.27	2.06	12	6.31	-1646.00	1012.00	4870	20240214	-57.19	1131	20241209	84.35	2300	-9.35	20250221	1650	26.36	20250114	4840	-56.92	20240221	1131	84.35	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
45	20250221	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	126	2	6.53	2062243210	960789	846.91	1938	2300	1910	2505	1351	1929	2146.50	0.56	102645	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	325	-1.25	2.03	12	6.08	-1646.00	1012.00	4870	20240214	-57.80	1131	20241209	81.70	2300	-10.65	20250221	1650	24.55	20250114	4840	-57.54	20240221	1131	81.70	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
46	20250221	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	186	2	9.64	1936732455	900168	793.48	1938	2300	1910	2505	1351	1929	2151.62	0.56	90522	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	334	-1.28	2.09	12	5.70	-1646.00	1012.00	4870	20240214	-56.57	1131	20241209	87.00	2300	-8.04	20250221	1650	28.18	20250114	4840	-56.30	20240221	1131	87.00	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
47	20250221	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	186	2	9.64	1846765250	857152	755.56	1938	2300	1910	2505	1351	1929	2154.64	0.56	94984	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	334	-1.28	2.09	12	5.42	-1646.00	1012.00	4870	20240214	-56.57	1131	20241209	87.00	2300	-8.04	20250221	1650	28.18	20250114	4840	-56.30	20240221	1131	87.00	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
48	20250221	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	206	2	10.68	1044484010	493567	435.07	1938	2255	1910	2505	1351	1929	2116.35	0.56	49089	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	5	1	15801971	337	-1.30	2.11	12	3.12	-1646.00	1012.00	4870	20240214	-56.16	1131	20241209	88.77	2280	-6.36	20250116	1650	29.39	20250114	4840	-55.89	20240221	1131	88.77	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
49	20250221	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1922	-7	5	-0.36	9363240	4865	4.29	1938	1938	1910	2505	1351	1929	1924.22	0.56	-1324	1998	1963	1897	1862	1796	1981	1880	79	576	500	1310	1	1	15801971	304	-1.17	1.90	12	0.03	-1646.00	1012.00	4870	20240214	-60.53	1131	20241209	69.94	2280	-15.70	20250116	1650	16.48	20250114	4840	-60.29	20240221	1131	69.94	20241209	0.12	N	229000	500	79 억	87981	N	N	N	N
50	20250220	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	90	2	4.89	211644254	111883	286.06	1870	1932	1831	2390	1288	1839	1891.45	0.47	13458	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	305	-1.17	1.91	12	0.71	-1646.00	1012.00	4870	20240214	-60.39	1131	20241209	70.56	2280	-15.39	20250116	1650	16.91	20250114	4860	-60.31	20240220	1131	70.56	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
51	20250220	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	81	2	4.40	185985007	98556	251.98	1870	1925	1831	2390	1288	1839	1887.10	0.47	12041	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	303	-1.17	1.90	12	0.62	-1646.00	1012.00	4870	20240214	-60.57	1131	20241209	69.76	2280	-15.79	20250116	1650	16.36	20250114	4860	-60.49	20240220	1131	69.76	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
52	20250220	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	44	2	2.39	107037286	57180	146.20	1870	1897	1831	2390	1288	1839	1871.94	0.47	-1515	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	298	-1.14	1.86	12	0.36	-1646.00	1012.00	4870	20240214	-61.33	1131	20241209	66.49	2280	-17.41	20250116	1650	14.12	20250114	4860	-61.26	20240220	1131	66.49	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
53	20250220	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	35	2	1.90	95023606	50782	129.84	1870	1897	1831	2390	1288	1839	1871.21	0.47	-1820	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	296	-1.14	1.85	12	0.32	-1646.00	1012.00	4870	20240214	-61.52	1131	20241209	65.69	2280	-17.81	20250116	1650	13.58	20250114	4860	-61.44	20240220	1131	65.69	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
54	20250220	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	35	2	1.90	86124359	46004	117.62	1870	1897	1831	2390	1288	1839	1872.11	0.47	-2126	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	296	-1.14	1.85	12	0.29	-1646.00	1012.00	4870	20240214	-61.52	1131	20241209	65.69	2280	-17.81	20250116	1650	13.58	20250114	4860	-61.44	20240220	1131	65.69	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
55	20250220	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	56	2	3.05	58092547	31116	79.56	1870	1896	1831	2390	1288	1839	1866.97	0.47	7154	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	299	-1.15	1.87	12	0.20	-1646.00	1012.00	4870	20240214	-61.09	1131	20241209	67.55	2280	-16.89	20250116	1650	14.85	20250114	4860	-61.01	20240220	1131	67.55	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
56	20250220	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	1	2	0.05	23518462	12726	32.54	1870	1870	1831	2390	1288	1839	1848.06	0.47	1007	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	291	-1.12	1.82	12	0.08	-1646.00	1012.00	4870	20240214	-62.22	1131	20241209	62.69	2280	-19.30	20250116	1650	11.52	20250114	4860	-62.14	20240220	1131	62.69	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
57	20250220	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	7	2	0.38	2063296	1117	2.86	1870	1870	1845	2390	1288	1839	1847.18	0.47	828	1873	1856	1831	1814	1789	1843	1801	79	551	500	1250	1	1	15801971	292	-1.12	1.82	12	0.01	-1646.00	1012.00	4870	20240214	-62.09	1131	20241209	63.22	2280	-19.04	20250116	1650	11.88	20250114	4860	-62.02	20240220	1131	63.22	20241209	0.12	N	229000	500	79 억	74598	N	N	N	N
58	20250219	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	35	2	1.94	71100955	38963	79.13	1845	1848	1806	2345	1263	1804	1824.83	0.40	10861	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	291	-1.12	1.82	12	0.25	-1646.00	1012.00	4870	20240214	-62.24	1131	20241209	62.60	2280	-19.34	20250116	1650	11.45	20250114	4860	-62.16	20240220	1131	62.60	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
59	20250219	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	34	2	1.88	61716420	33865	68.78	1845	1845	1806	2345	1263	1804	1822.42	0.40	7652	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	290	-1.12	1.82	12	0.21	-1646.00	1012.00	4870	20240214	-62.26	1131	20241209	62.51	2280	-19.39	20250116	1650	11.39	20250114	4860	-62.18	20240220	1131	62.51	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
60	20250219	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	15	2	0.83	44263907	24331	49.42	1845	1845	1806	2345	1263	1804	1819.24	0.40	6591	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	287	-1.11	1.80	12	0.15	-1646.00	1012.00	4870	20240214	-62.65	1131	20241209	60.83	2280	-20.22	20250116	1650	10.24	20250114	4860	-62.57	20240220	1131	60.83	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
61	20250219	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	27	2	1.50	43649413	23994	48.73	1845	1845	1806	2345	1263	1804	1819.18	0.40	6510	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	289	-1.11	1.81	12	0.15	-1646.00	1012.00	4870	20240214	-62.40	1131	20241209	61.89	2280	-19.69	20250116	1650	10.97	20250114	4860	-62.33	20240220	1131	61.89	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
62	20250219	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	4	2	0.22	35785599	19687	39.98	1845	1845	1806	2345	1263	1804	1817.73	0.40	5910	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	286	-1.10	1.79	12	0.12	-1646.00	1012.00	4870	20240214	-62.87	1131	20241209	59.86	2280	-20.70	20250116	1650	9.58	20250114	4860	-62.80	20240220	1131	59.86	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
63	20250219	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	12	2	0.67	26863459	14782	30.02	1845	1845	1806	2345	1263	1804	1817.31	0.40	6048	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	287	-1.10	1.79	12	0.09	-1646.00	1012.00	4870	20240214	-62.71	1131	20241209	60.57	2280	-20.35	20250116	1650	10.06	20250114	4860	-62.63	20240220	1131	60.57	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
64	20250219	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	7	2	0.39	22963296	12636	25.66	1845	1845	1809	2345	1263	1804	1817.29	0.40	5890	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	286	-1.10	1.79	12	0.08	-1646.00	1012.00	4870	20240214	-62.81	1131	20241209	60.12	2280	-20.57	20250116	1650	9.76	20250114	4860	-62.74	20240220	1131	60.12	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
65	20250219	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	8	2	0.44	2897283	1573	3.19	1845	1845	1812	2345	1263	1804	1841.88	0.40	-356	1880	1842	1821	1783	1762	1831	1772	79	541	500	1220	1	1	15801971	286	-1.10	1.79	12	0.01	-1646.00	1012.00	4870	20240214	-62.79	1131	20241209	60.21	2280	-20.53	20250116	1650	9.82	20250114	4860	-62.72	20240220	1131	60.21	20241209	0.12	N	229000	500	79 억	63768	N	N	N	N
66	20250218	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	-11	5	-0.61	89059927	49214	131.31	1845	1859	1800	2355	1271	1815	1809.67	0.33	12053	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	285	-1.10	1.78	12	0.31	-1646.00	1012.00	4900	20240205	-63.18	1131	20241209	59.50	2280	-20.88	20250116	1650	9.33	20250114	4860	-62.88	20240220	1131	59.50	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
67	20250218	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-7	5	-0.39	80209003	44311	118.23	1845	1859	1800	2355	1271	1815	1810.14	0.33	11599	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	286	-1.10	1.79	12	0.28	-1646.00	1012.00	4900	20240205	-63.10	1131	20241209	59.86	2280	-20.70	20250116	1650	9.58	20250114	4860	-62.80	20240220	1131	59.86	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
68	20250218	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	0	3	0.00	61471868	33940	90.55	1845	1859	1800	2355	1271	1815	1811.19	0.33	10347	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	287	-1.10	1.79	12	0.21	-1646.00	1012.00	4900	20240205	-62.96	1131	20241209	60.48	2280	-20.39	20250116	1650	10.00	20250114	4860	-62.65	20240220	1131	60.48	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
69	20250218	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	-4	5	-0.22	49088155	27102	72.31	1845	1859	1800	2355	1271	1815	1811.24	0.33	4512	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	286	-1.10	1.79	12	0.17	-1646.00	1012.00	4900	20240205	-63.04	1131	20241209	60.12	2280	-20.57	20250116	1650	9.76	20250114	4860	-62.74	20240220	1131	60.12	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
70	20250218	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	2	2	0.11	35228541	19437	51.86	1845	1859	1800	2355	1271	1815	1812.45	0.33	2345	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	287	-1.10	1.80	12	0.12	-1646.00	1012.00	4900	20240205	-62.92	1131	20241209	60.65	2280	-20.31	20250116	1650	10.12	20250114	4860	-62.61	20240220	1131	60.65	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
71	20250218	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	0	3	0.00	31998269	17655	47.11	1845	1859	1800	2355	1271	1815	1812.42	0.33	1503	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	287	-1.10	1.79	12	0.11	-1646.00	1012.00	4900	20240205	-62.96	1131	20241209	60.48	2280	-20.39	20250116	1650	10.00	20250114	4860	-62.65	20240220	1131	60.48	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
72	20250218	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	3	2	0.17	29814259	16453	43.90	1845	1859	1800	2355	1271	1815	1812.09	0.33	1579	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	287	-1.10	1.80	12	0.10	-1646.00	1012.00	4900	20240205	-62.90	1131	20241209	60.74	2280	-20.26	20250116	1650	10.18	20250114	4860	-62.59	20240220	1131	60.74	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
73	20250218	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-14	5	-0.77	9857975	5447	14.53	1845	1859	1800	2355	1271	1815	1809.80	0.33	1187	1877	1845	1830	1798	1783	1838	1791	79	540	500	1230	1	1	15801971	285	-1.09	1.78	12	0.03	-1646.00	1012.00	4900	20240205	-63.24	1131	20241209	59.24	2280	-21.01	20250116	1650	9.15	20250114	4860	-62.94	20240220	1131	59.24	20241209	0.12	N	229000	500	79 억	51721	N	N	N	N
74	20250217	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-11	5	-0.60	68278984	37380	61.14	1821	1862	1815	2370	1279	1826	1826.62	0.31	2548	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	287	-1.10	1.79	12	0.24	-1646.00	1012.00	4920	20240202	-63.11	1131	20241209	60.48	2280	-20.39	20250116	1650	10.00	20250114	4860	-62.65	20240220	1131	60.48	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
75	20250217	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	6	2	0.33	52815515	28861	47.21	1821	1862	1817	2370	1279	1826	1830.00	0.31	2160	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	289	-1.11	1.81	12	0.18	-1646.00	1012.00	4920	20240202	-62.76	1131	20241209	61.98	2280	-19.65	20250116	1650	11.03	20250114	4860	-62.30	20240220	1131	61.98	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
76	20250217	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	0	3	0.00	29221307	15896	26.00	1821	1862	1820	2370	1279	1826	1838.28	0.31	2488	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	289	-1.11	1.80	12	0.10	-1646.00	1012.00	4920	20240202	-62.89	1131	20241209	61.45	2280	-19.91	20250116	1650	10.67	20250114	4860	-62.43	20240220	1131	61.45	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
77	20250217	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	11	2	0.60	23629941	12844	21.01	1821	1862	1820	2370	1279	1826	1839.76	0.31	2545	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	290	-1.12	1.82	12	0.08	-1646.00	1012.00	4920	20240202	-62.66	1131	20241209	62.42	2280	-19.43	20250116	1650	11.33	20250114	4860	-62.20	20240220	1131	62.42	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
78	20250217	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	4	2	0.22	22826463	12406	20.29	1821	1862	1820	2370	1279	1826	1839.95	0.31	2802	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	289	-1.11	1.81	12	0.08	-1646.00	1012.00	4920	20240202	-62.80	1131	20241209	61.80	2280	-19.74	20250116	1650	10.91	20250114	4860	-62.35	20240220	1131	61.80	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
79	20250217	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	13	2	0.71	21251081	11548	18.89	1821	1862	1820	2370	1279	1826	1840.24	0.31	2706	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	291	-1.12	1.82	12	0.07	-1646.00	1012.00	4920	20240202	-62.62	1131	20241209	62.60	2280	-19.34	20250116	1650	11.45	20250114	4860	-62.16	20240220	1131	62.60	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
80	20250217	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	32	2	1.75	14587511	7948	13.00	1821	1861	1820	2370	1279	1826	1835.37	0.31	3486	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	294	-1.13	1.84	12	0.05	-1646.00	1012.00	4920	20240202	-62.24	1131	20241209	64.28	2280	-18.51	20250116	1650	12.61	20250114	4860	-61.77	20240220	1131	64.28	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
81	20250217	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	24	2	1.31	8994467	4928	8.06	1821	1853	1820	2370	1279	1826	1825.18	0.31	3841	1912	1869	1847	1804	1782	1858	1793	79	544	500	1240	1	1	15801971	292	-1.12	1.83	12	0.03	-1646.00	1012.00	4920	20240202	-62.40	1131	20241209	63.57	2280	-18.86	20250116	1650	12.12	20250114	4860	-61.93	20240220	1131	63.57	20241209	0.12	N	229000	500	79 억	49192	N	N	N	N
82	20250214	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-34	5	-1.83	112222626	60872	110.79	1860	1890	1825	2415	1302	1860	1843.58	0.30	2249	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	289	-1.11	1.80	12	0.39	-1646.00	1012.00	4920	20240201	-62.89	1131	20241209	61.45	2280	-19.91	20250116	1650	10.67	20250114	4870	-62.51	20240214	1131	61.45	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
83	20250214	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-19	5	-1.02	109647882	59462	108.22	1860	1890	1825	2415	1302	1860	1844.00	0.30	2485	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	291	-1.12	1.82	12	0.38	-1646.00	1012.00	4920	20240201	-62.58	1131	20241209	62.78	2280	-19.25	20250116	1650	11.58	20250114	4870	-62.20	20240214	1131	62.78	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
84	20250214	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-28	5	-1.51	95216359	51567	93.85	1860	1890	1829	2415	1302	1860	1846.46	0.30	3765	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	289	-1.11	1.81	12	0.33	-1646.00	1012.00	4920	20240201	-62.76	1131	20241209	61.98	2280	-19.65	20250116	1650	11.03	20250114	4870	-62.38	20240214	1131	61.98	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
85	20250214	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-4	5	-0.22	59764838	32270	58.73	1860	1890	1846	2415	1302	1860	1852.02	0.30	12854	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	293	-1.13	1.83	12	0.20	-1646.00	1012.00	4920	20240201	-62.28	1131	20241209	64.10	2280	-18.60	20250116	1650	12.48	20250114	4870	-61.89	20240214	1131	64.10	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
86	20250214	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-4	5	-0.22	54224221	29276	53.28	1860	1890	1846	2415	1302	1860	1852.17	0.30	14234	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	293	-1.13	1.83	12	0.19	-1646.00	1012.00	4920	20240201	-62.28	1131	20241209	64.10	2280	-18.60	20250116	1650	12.48	20250114	4870	-61.89	20240214	1131	64.10	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
87	20250214	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	2	2	0.11	18342416	9863	17.95	1860	1890	1847	2415	1302	1860	1859.72	0.30	933	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	294	-1.13	1.84	12	0.06	-1646.00	1012.00	4920	20240201	-62.15	1131	20241209	64.63	2280	-18.33	20250116	1650	12.85	20250114	4870	-61.77	20240214	1131	64.63	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
88	20250214	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-2	5	-0.11	15565872	8368	15.23	1860	1890	1847	2415	1302	1860	1860.17	0.30	924	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	294	-1.13	1.84	12	0.05	-1646.00	1012.00	4920	20240201	-62.24	1131	20241209	64.28	2280	-18.51	20250116	1650	12.61	20250114	4870	-61.85	20240214	1131	64.28	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
89	20250214	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	9	2	0.48	4946971	2658	4.84	1860	1890	1859	2415	1302	1860	1861.16	0.30	4	1946	1903	1857	1814	1768	1880	1791	79	555	500	1260	1	1	15801971	295	-1.14	1.85	12	0.02	-1646.00	1012.00	4920	20240201	-62.01	1131	20241209	65.25	2280	-18.03	20250116	1650	13.27	20250114	4870	-61.62	20240214	1131	65.25	20241209	0.12	N	229000	500	79 억	46935	N	N	N	N
90	20250213	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-20	5	-1.06	101218011	54812	129.48	1900	1900	1811	2440	1316	1880	1846.64	0.27	4772	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	294	-1.13	1.84	12	0.35	-1646.00	1012.00	5000	20240131	-62.80	1131	20241209	64.46	2280	-18.42	20250116	1650	12.73	20250114	4870	-61.81	20240214	1131	64.46	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
91	20250213	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-20	5	-1.06	96812179	52434	123.87	1900	1900	1811	2440	1316	1880	1846.36	0.27	5499	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	294	-1.13	1.84	12	0.33	-1646.00	1012.00	5000	20240131	-62.80	1131	20241209	64.46	2280	-18.42	20250116	1650	12.73	20250114	4870	-61.81	20240214	1131	64.46	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
92	20250213	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	-35	5	-1.86	84653390	45846	108.30	1900	1900	1811	2440	1316	1880	1846.47	0.27	3502	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	292	-1.12	1.82	12	0.29	-1646.00	1012.00	5000	20240131	-63.10	1131	20241209	63.13	2280	-19.08	20250116	1650	11.82	20250114	4870	-62.11	20240214	1131	63.13	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
93	20250213	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-30	5	-1.60	79568733	43101	101.82	1900	1900	1811	2440	1316	1880	1846.10	0.27	2385	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	292	-1.12	1.83	12	0.27	-1646.00	1012.00	5000	20240131	-63.00	1131	20241209	63.57	2280	-18.86	20250116	1650	12.12	20250114	4870	-62.01	20240214	1131	63.57	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
94	20250213	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-18	5	-0.96	75221258	40751	96.27	1900	1900	1811	2440	1316	1880	1845.88	0.27	1255	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	294	-1.13	1.84	12	0.26	-1646.00	1012.00	5000	20240131	-62.76	1131	20241209	64.63	2280	-18.33	20250116	1650	12.85	20250114	4870	-61.77	20240214	1131	64.63	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
95	20250213	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-7	5	-0.37	68409678	37055	87.54	1900	1900	1811	2440	1316	1880	1846.17	0.27	1270	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	296	-1.14	1.85	12	0.23	-1646.00	1012.00	5000	20240131	-62.54	1131	20241209	65.61	2280	-17.85	20250116	1650	13.52	20250114	4870	-61.54	20240214	1131	65.61	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
96	20250213	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	-41	5	-2.18	43788890	23738	56.08	1900	1900	1811	2440	1316	1880	1844.67	0.27	833	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	291	-1.12	1.82	12	0.15	-1646.00	1012.00	5000	20240131	-63.22	1131	20241209	62.60	2280	-19.34	20250116	1650	11.45	20250114	4870	-62.24	20240214	1131	62.60	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
97	20250213	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	6	2	0.32	2167602	1158	2.74	1900	1900	1866	2440	1316	1880	1871.85	0.27	968	1936	1908	1894	1866	1852	1901	1859	79	560	500	1270	1	1	15801971	298	-1.15	1.86	12	0.01	-1646.00	1012.00	5000	20240131	-62.28	1131	20241209	66.76	2280	-17.28	20250116	1650	14.30	20250114	4870	-61.27	20240214	1131	66.76	20241209	0.12	N	229000	500	79 억	42176	N	N	N	N
98	20250212	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-30	5	-1.57	78593252	41596	115.79	1890	1922	1880	2480	1337	1910	1889.54	0.30	-4578	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	297	-1.14	1.86	12	0.26	-1646.00	1012.00	5220	20240130	-63.98	1131	20241209	66.22	2280	-17.54	20250116	1650	13.94	20250114	4870	-61.40	20240214	1131	66.22	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
99	20250212	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	-16	5	-0.84	69224959	36614	101.92	1890	1922	1881	2480	1337	1910	1890.67	0.30	-3071	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	299	-1.15	1.87	12	0.23	-1646.00	1012.00	5220	20240130	-63.72	1131	20241209	67.46	2280	-16.93	20250116	1650	14.79	20250114	4870	-61.11	20240214	1131	67.46	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
100	20250212	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-8	5	-0.42	51996358	27473	76.48	1890	1922	1881	2480	1337	1910	1892.63	0.30	-4549	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	301	-1.16	1.88	12	0.17	-1646.00	1012.00	5220	20240130	-63.56	1131	20241209	68.17	2280	-16.58	20250116	1650	15.27	20250114	4870	-60.94	20240214	1131	68.17	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
101	20250212	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	-18	5	-0.94	44831229	23692	65.95	1890	1922	1881	2480	1337	1910	1892.25	0.30	-3549	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	299	-1.15	1.87	12	0.15	-1646.00	1012.00	5220	20240130	-63.75	1131	20241209	67.29	2280	-17.02	20250116	1650	14.67	20250114	4870	-61.15	20240214	1131	67.29	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
102	20250212	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-8	5	-0.42	40775100	21554	60.00	1890	1922	1881	2480	1337	1910	1891.76	0.30	-3515	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	301	-1.16	1.88	12	0.14	-1646.00	1012.00	5220	20240130	-63.56	1131	20241209	68.17	2280	-16.58	20250116	1650	15.27	20250114	4870	-60.94	20240214	1131	68.17	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
103	20250212	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	-6	5	-0.31	38909636	20573	57.27	1890	1922	1881	2480	1337	1910	1891.30	0.30	-3112	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	301	-1.16	1.88	12	0.13	-1646.00	1012.00	5220	20240130	-63.52	1131	20241209	68.35	2280	-16.49	20250116	1650	15.39	20250114	4870	-60.90	20240214	1131	68.35	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
104	20250212	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	-21	5	-1.10	19939853	10547	29.36	1890	1922	1881	2480	1337	1910	1890.57	0.30	-1206	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	298	-1.15	1.87	12	0.07	-1646.00	1012.00	5220	20240130	-63.81	1131	20241209	67.02	2280	-17.15	20250116	1650	14.48	20250114	4870	-61.21	20240214	1131	67.02	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
105	20250212	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-28	5	-1.47	9820285	5199	14.47	1890	1891	1881	2480	1337	1910	1888.88	0.30	-316	1942	1926	1902	1886	1862	1934	1894	79	570	500	1290	1	1	15801971	297	-1.14	1.86	12	0.03	-1646.00	1012.00	5220	20240130	-63.95	1131	20241209	66.40	2280	-17.46	20250116	1650	14.06	20250114	4870	-61.36	20240214	1131	66.40	20241209	0.12	N	229000	500	79 억	46821	N	N	N	N
106	20250211	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	1	2	0.05	68202696	35912	71.69	1878	1918	1878	2480	1337	1909	1899.13	0.33	-5656	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	302	-1.16	1.89	12	0.23	-1646.00	1012.00	5450	20240129	-64.95	1131	20241209	68.88	2280	-16.23	20250116	1650	15.76	20250114	4870	-60.78	20240214	1131	68.88	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
107	20250211	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	0	3	0.00	65874725	34693	69.25	1878	1918	1878	2480	1337	1909	1898.79	0.33	-5315	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	302	-1.16	1.89	12	0.22	-1646.00	1012.00	5450	20240129	-64.97	1131	20241209	68.79	2280	-16.27	20250116	1650	15.70	20250114	4870	-60.80	20240214	1131	68.79	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
108	20250211	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1891	-18	5	-0.94	51316187	27048	53.99	1878	1918	1878	2480	1337	1909	1897.23	0.33	-3613	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	299	-1.15	1.87	12	0.17	-1646.00	1012.00	5450	20240129	-65.30	1131	20241209	67.20	2280	-17.06	20250116	1650	14.61	20250114	4870	-61.17	20240214	1131	67.20	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
109	20250211	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	-20	5	-1.05	46042194	24262	48.43	1878	1918	1878	2480	1337	1909	1897.71	0.33	-2917	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	298	-1.15	1.87	12	0.15	-1646.00	1012.00	5450	20240129	-65.34	1131	20241209	67.02	2280	-17.15	20250116	1650	14.48	20250114	4870	-61.21	20240214	1131	67.02	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
110	20250211	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	-13	5	-0.68	32146553	16959	33.85	1878	1918	1878	2480	1337	1909	1895.55	0.33	-891	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	300	-1.15	1.87	12	0.11	-1646.00	1012.00	5450	20240129	-65.21	1131	20241209	67.64	2280	-16.84	20250116	1650	14.91	20250114	4870	-61.07	20240214	1131	67.64	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
111	20250211	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-9	5	-0.47	20990452	11109	22.18	1878	1918	1878	2480	1337	1909	1889.50	0.33	1309	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	300	-1.15	1.88	12	0.07	-1646.00	1012.00	5450	20240129	-65.14	1131	20241209	67.99	2280	-16.67	20250116	1650	15.15	20250114	4870	-60.99	20240214	1131	67.99	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
112	20250211	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	-2	5	-0.10	11382941	6026	12.03	1878	1918	1878	2480	1337	1909	1888.97	0.33	479	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	301	-1.16	1.88	12	0.04	-1646.00	1012.00	5450	20240129	-65.01	1131	20241209	68.61	2280	-16.36	20250116	1650	15.58	20250114	4870	-60.84	20240214	1131	68.61	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
113	20250211	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-9	5	-0.47	1995527	1055	2.11	1878	1918	1878	2480	1337	1909	1891.49	0.33	-28	1970	1939	1895	1864	1820	1955	1880	79	571	500	1290	1	1	15801971	300	-1.15	1.88	12	0.01	-1646.00	1012.00	5450	20240129	-65.14	1131	20241209	67.99	2280	-16.67	20250116	1650	15.15	20250114	4870	-60.99	20240214	1131	67.99	20241209	0.12	N	229000	500	79 억	52493	N	N	N	N
114	20250210	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	17	2	0.90	94925292	50094	60.50	1852	1926	1851	2455	1325	1892	1894.94	0.39	-8744	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	302	-1.16	1.89	12	0.32	-1646.00	1012.00	5450	20240126	-64.97	1131	20241209	68.79	2280	-16.27	20250116	1650	15.70	20250114	4870	-60.80	20240214	1131	68.79	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
115	20250210	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	12	2	0.63	91416729	48252	58.28	1852	1926	1851	2455	1325	1892	1894.57	0.39	-7928	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	301	-1.16	1.88	12	0.31	-1646.00	1012.00	5450	20240126	-65.06	1131	20241209	68.35	2280	-16.49	20250116	1650	15.39	20250114	4870	-60.90	20240214	1131	68.35	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
116	20250210	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	24	2	1.27	69834322	36912	44.58	1852	1926	1851	2455	1325	1892	1891.91	0.39	-3155	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	303	-1.16	1.89	12	0.23	-1646.00	1012.00	5450	20240126	-64.84	1131	20241209	69.41	2280	-15.96	20250116	1650	16.12	20250114	4870	-60.66	20240214	1131	69.41	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
117	20250210	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	19	2	1.00	54090090	28682	34.64	1852	1926	1851	2455	1325	1892	1885.85	0.39	-426	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	302	-1.16	1.89	12	0.18	-1646.00	1012.00	5450	20240126	-64.94	1131	20241209	68.97	2280	-16.18	20250116	1650	15.82	20250114	4870	-60.76	20240214	1131	68.97	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
118	20250210	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	-8	5	-0.42	32545732	17378	20.99	1852	1910	1851	2455	1325	1892	1872.81	0.39	1146	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	298	-1.14	1.86	12	0.11	-1646.00	1012.00	5450	20240126	-65.43	1131	20241209	66.58	2280	-17.37	20250116	1650	14.18	20250114	4870	-61.31	20240214	1131	66.58	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
119	20250210	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	12	2	0.63	25171848	13471	16.27	1852	1910	1851	2455	1325	1892	1868.60	0.39	1515	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	301	-1.16	1.88	12	0.09	-1646.00	1012.00	5450	20240126	-65.06	1131	20241209	68.35	2280	-16.49	20250116	1650	15.39	20250114	4870	-60.90	20240214	1131	68.35	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
120	20250210	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	14	2	0.74	23298632	12484	15.08	1852	1910	1851	2455	1325	1892	1866.28	0.39	1699	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	301	-1.16	1.88	12	0.08	-1646.00	1012.00	5450	20240126	-65.03	1131	20241209	68.52	2280	-16.40	20250116	1650	15.52	20250114	4870	-60.86	20240214	1131	68.52	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
121	20250210	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-26	5	-1.37	3997749	2154	2.60	1852	1910	1851	2455	1325	1892	1855.97	0.39	919	1988	1939	1909	1860	1830	1925	1846	79	563	500	1280	1	1	15801971	295	-1.13	1.84	12	0.01	-1646.00	1012.00	5450	20240126	-65.76	1131	20241209	64.99	2280	-18.16	20250116	1650	13.09	20250114	4870	-61.68	20240214	1131	64.99	20241209	0.12	N	229000	500	79 억	61237	N	N	N	N
122	20250207	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	-33	5	-1.71	136153265	71195	107.49	1940	1958	1879	2500	1348	1925	1912.40	0.49	-16745	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	299	-1.15	1.87	12	0.45	-1646.00	1012.00	5450	20240126	-65.28	1131	20241209	67.29	2280	-17.02	20250116	1650	14.67	20250114	4870	-61.15	20240214	1131	67.29	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
123	20250207	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-24	5	-1.25	121261490	63344	95.64	1940	1958	1879	2500	1348	1925	1914.33	0.49	-15399	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	300	-1.15	1.88	12	0.40	-1646.00	1012.00	5450	20240126	-65.12	1131	20241209	68.08	2280	-16.62	20250116	1650	15.21	20250114	4870	-60.97	20240214	1131	68.08	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
124	20250207	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	-36	5	-1.87	117840095	61544	92.92	1940	1958	1879	2500	1348	1925	1914.73	0.49	-15568	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	298	-1.15	1.87	12	0.39	-1646.00	1012.00	5450	20240126	-65.34	1131	20241209	67.02	2280	-17.15	20250116	1650	14.48	20250114	4870	-61.21	20240214	1131	67.02	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
125	20250207	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	-46	5	-2.39	113029930	59006	89.09	1940	1958	1879	2500	1348	1925	1915.57	0.49	-14608	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	297	-1.14	1.86	12	0.37	-1646.00	1012.00	5450	20240126	-65.52	1131	20241209	66.14	2280	-17.59	20250116	1650	13.88	20250114	4870	-61.42	20240214	1131	66.14	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
126	20250207	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	-21	5	-1.09	100618454	52451	79.19	1940	1958	1879	2500	1348	1925	1918.33	0.49	-11824	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	301	-1.16	1.88	12	0.33	-1646.00	1012.00	5450	20240126	-65.06	1131	20241209	68.35	2280	-16.49	20250116	1650	15.39	20250114	4870	-60.90	20240214	1131	68.35	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
127	20250207	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	-35	5	-1.82	92098791	47992	72.46	1940	1958	1879	2500	1348	1925	1919.04	0.49	-9387	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	299	-1.15	1.87	12	0.30	-1646.00	1012.00	5450	20240126	-65.32	1131	20241209	67.11	2280	-17.11	20250116	1650	14.55	20250114	4870	-61.19	20240214	1131	67.11	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
128	20250207	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-32	5	-1.66	68543414	35523	53.63	1940	1958	1893	2500	1348	1925	1929.55	0.49	-7051	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	299	-1.15	1.87	12	0.22	-1646.00	1012.00	5450	20240126	-65.27	1131	20241209	67.37	2280	-16.97	20250116	1650	14.73	20250114	4870	-61.13	20240214	1131	67.37	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
129	20250207	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	22	2	1.14	22461649	11532	17.41	1940	1958	1927	2500	1348	1925	1947.77	0.49	6109	1961	1942	1926	1907	1891	1952	1917	79	575	500	1300	1	1	15801971	308	-1.18	1.92	12	0.07	-1646.00	1012.00	5450	20240126	-64.28	1131	20241209	72.15	2280	-14.61	20250116	1650	18.00	20250114	4870	-60.02	20240214	1131	72.15	20241209	0.12	N	229000	500	79 억	78026	N	N	N	N
130	20250206	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	4	2	0.21	126631090	65827	115.58	1910	1945	1910	2495	1345	1921	1923.70	0.47	3750	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	304	-1.17	1.90	12	0.42	-1646.00	1012.00	5450	20240126	-64.68	1131	20241209	70.20	2280	-15.57	20250116	1650	16.67	20250114	4870	-60.47	20240214	1131	70.20	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
131	20250206	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	9	2	0.47	114841364	59717	104.85	1910	1945	1910	2495	1345	1921	1923.09	0.47	751	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	305	-1.17	1.91	12	0.38	-1646.00	1012.00	5450	20240126	-64.59	1131	20241209	70.65	2280	-15.35	20250116	1650	16.97	20250114	4870	-60.37	20240214	1131	70.65	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
132	20250206	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	3	2	0.16	92921145	48322	84.85	1910	1945	1910	2495	1345	1921	1922.96	0.47	-178	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	304	-1.17	1.90	12	0.31	-1646.00	1012.00	5450	20240126	-64.70	1131	20241209	70.11	2280	-15.61	20250116	1650	16.61	20250114	4870	-60.49	20240214	1131	70.11	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
133	20250206	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-2	5	-0.10	71083078	36951	64.88	1910	1945	1910	2495	1345	1921	1923.71	0.47	2199	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	303	-1.17	1.90	12	0.23	-1646.00	1012.00	5450	20240126	-64.79	1131	20241209	69.67	2280	-15.83	20250116	1650	16.30	20250114	4870	-60.60	20240214	1131	69.67	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
134	20250206	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	0	3	0.00	56918413	29568	51.92	1910	1945	1910	2495	1345	1921	1925.00	0.47	3441	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	304	-1.17	1.90	12	0.19	-1646.00	1012.00	5450	20240126	-64.75	1131	20241209	69.85	2280	-15.75	20250116	1650	16.42	20250114	4870	-60.55	20240214	1131	69.85	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
135	20250206	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	6	2	0.31	43567959	22643	39.76	1910	1945	1910	2495	1345	1921	1924.12	0.47	4059	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	305	-1.17	1.90	12	0.14	-1646.00	1012.00	5450	20240126	-64.64	1131	20241209	70.38	2280	-15.48	20250116	1650	16.79	20250114	4870	-60.43	20240214	1131	70.38	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
136	20250206	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-9	5	-0.47	26853922	13977	24.54	1910	1945	1910	2495	1345	1921	1921.29	0.47	419	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	302	-1.16	1.89	12	0.09	-1646.00	1012.00	5450	20240126	-64.92	1131	20241209	69.05	2280	-16.14	20250116	1650	15.88	20250114	4870	-60.74	20240214	1131	69.05	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
137	20250206	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	18	2	0.94	4054490	2095	3.68	1910	1945	1910	2495	1345	1921	1935.32	0.47	-1255	1979	1950	1920	1891	1861	1935	1876	79	574	500	1300	1	1	15801971	306	-1.18	1.92	12	0.01	-1646.00	1012.00	5450	20240126	-64.42	1131	20241209	71.44	2280	-14.96	20250116	1650	17.52	20250114	4870	-60.18	20240214	1131	71.44	20241209	0.12	N	229000	500	79 억	74374	N	N	N	N
138	20250205	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-5	5	-0.26	108840327	56842	53.64	1948	1949	1890	2500	1349	1926	1914.75	0.49	-2911	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	304	-1.17	1.90	12	0.36	-1646.00	1012.00	5450	20240126	-64.75	1131	20241209	69.85	2280	-15.75	20250116	1650	16.42	20250114	4900	-60.80	20240205	1131	69.85	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
139	20250205	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-8	5	-0.42	102997065	53797	50.77	1948	1949	1890	2500	1349	1926	1914.55	0.49	-2312	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	303	-1.17	1.90	12	0.34	-1646.00	1012.00	5450	20240126	-64.81	1131	20241209	69.58	2280	-15.88	20250116	1650	16.24	20250114	4900	-60.86	20240205	1131	69.58	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
140	20250205	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	-13	5	-0.67	88174779	46033	43.44	1948	1949	1890	2500	1349	1926	1915.47	0.49	187	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	302	-1.16	1.89	12	0.29	-1646.00	1012.00	5450	20240126	-64.90	1131	20241209	69.14	2280	-16.10	20250116	1650	15.94	20250114	4900	-60.96	20240205	1131	69.14	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
141	20250205	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-9	5	-0.47	84408908	44066	41.58	1948	1949	1890	2500	1349	1926	1915.51	0.49	1306	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	303	-1.16	1.89	12	0.28	-1646.00	1012.00	5450	20240126	-64.83	1131	20241209	69.50	2280	-15.92	20250116	1650	16.18	20250114	4900	-60.88	20240205	1131	69.50	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
142	20250205	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	-1	5	-0.05	73133179	38178	36.03	1948	1949	1890	2500	1349	1926	1915.58	0.49	2408	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	304	-1.17	1.90	12	0.24	-1646.00	1012.00	5450	20240126	-64.68	1131	20241209	70.20	2280	-15.57	20250116	1650	16.67	20250114	4900	-60.71	20240205	1131	70.20	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
143	20250205	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	-13	5	-0.67	49368643	25742	24.29	1948	1949	1890	2500	1349	1926	1917.82	0.49	-6772	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	302	-1.16	1.89	12	0.16	-1646.00	1012.00	5450	20240126	-64.90	1131	20241209	69.14	2280	-16.10	20250116	1650	15.94	20250114	4900	-60.96	20240205	1131	69.14	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
144	20250205	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-9	5	-0.47	27733533	14360	13.55	1948	1949	1911	2500	1349	1926	1931.30	0.49	-8914	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	303	-1.16	1.89	12	0.09	-1646.00	1012.00	5450	20240126	-64.83	1131	20241209	69.50	2280	-15.92	20250116	1650	16.18	20250114	4900	-60.88	20240205	1131	69.50	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
145	20250205	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	3	2	0.16	9509341	4889	4.61	1948	1949	1926	2500	1349	1926	1945.05	0.49	-2362	2050	1988	1896	1834	1742	2019	1865	79	574	500	1300	1	1	15801971	305	-1.17	1.91	12	0.03	-1646.00	1012.00	5450	20240126	-64.61	1131	20241209	70.56	2280	-15.39	20250116	1650	16.91	20250114	4900	-60.63	20240205	1131	70.56	20241209	0.12	N	229000	500	79 억	77388	N	N	N	N
146	20250204	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	122	2	6.76	198735999	104451	119.28	1804	1958	1804	2345	1263	1804	1902.64	0.41	10577	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	304	-1.17	1.90	12	0.66	-1646.00	1012.00	5450	20240126	-64.66	1131	20241209	70.29	2280	-15.53	20250116	1650	16.73	20250114	4900	-60.69	20240205	1131	70.29	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
147	20250204	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	145	2	8.04	162336637	85702	97.87	1804	1950	1804	2345	1263	1804	1894.20	0.41	9574	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	308	-1.18	1.93	12	0.54	-1646.00	1012.00	5450	20240126	-64.24	1131	20241209	72.33	2280	-14.52	20250116	1650	18.12	20250114	4900	-60.22	20240205	1131	72.33	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
148	20250204	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	76	2	4.21	84336037	45084	51.48	1804	1904	1804	2345	1263	1804	1870.64	0.41	5700	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	297	-1.14	1.86	12	0.29	-1646.00	1012.00	5450	20240126	-65.50	1131	20241209	66.22	2280	-17.54	20250116	1650	13.94	20250114	4900	-61.63	20240205	1131	66.22	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
149	20250204	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	90	2	4.99	67464484	36144	41.27	1804	1904	1804	2345	1263	1804	1866.55	0.41	4559	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	299	-1.15	1.87	12	0.23	-1646.00	1012.00	5450	20240126	-65.25	1131	20241209	67.46	2280	-16.93	20250116	1650	14.79	20250114	4900	-61.35	20240205	1131	67.46	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
150	20250204	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	86	2	4.77	59318524	31819	36.34	1804	1904	1804	2345	1263	1804	1864.25	0.41	3390	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	299	-1.15	1.87	12	0.20	-1646.00	1012.00	5450	20240126	-65.32	1131	20241209	67.11	2280	-17.11	20250116	1650	14.55	20250114	4900	-61.43	20240205	1131	67.11	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
151	20250204	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	89	2	4.93	52137836	28000	31.97	1804	1904	1804	2345	1263	1804	1862.07	0.41	2273	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	299	-1.15	1.87	12	0.18	-1646.00	1012.00	5450	20240126	-65.27	1131	20241209	67.37	2280	-16.97	20250116	1650	14.73	20250114	4900	-61.37	20240205	1131	67.37	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
152	20250204	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	44	2	2.44	15308885	8377	9.57	1804	1853	1804	2345	1263	1804	1827.49	0.41	2148	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	292	-1.12	1.83	12	0.05	-1646.00	1012.00	5450	20240126	-66.09	1131	20241209	63.40	2280	-18.95	20250116	1650	12.00	20250114	4900	-62.29	20240205	1131	63.40	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N
153	20250204	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	34	2	1.88	5538527	3066	3.50	1804	1838	1804	2345	1263	1804	1806.43	0.41	20	1912	1858	1829	1775	1746	1843	1760	79	541	500	1220	1	1	15801971	290	-1.12	1.82	12	0.02	-1646.00	1012.00	5450	20240126	-66.28	1131	20241209	62.51	2280	-19.39	20250116	1650	11.39	20250114	4900	-62.49	20240205	1131	62.51	20241209	0.12	N	229000	500	79 억	64820	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History