KissMeData/014570/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

56 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	20250124	160315	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-45	5	-0.93	23690225	4931	144.90	4830	4875	4785	6270	3385	4830	4804.34	1.81	-411	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	526	-10.70	0.67	12	0.04	-447.00	7150.00	7980	20240325	-40.04	4095	20241209	16.85	5350	-10.56	20250108	4580	4.48	20250102	7980	-40.04	20240325	4095	16.85	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
3	20250124	150316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	0	3	0.00	8995045	1866	54.83	4830	4875	4800	6270	3385	4830	4820.50	1.81	-332	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	531	-10.81	0.68	12	0.02	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
4	20250124	140316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	5	2	0.10	6015325	1247	36.64	4830	4875	4800	6270	3385	4830	4823.84	1.81	-324	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	532	-10.82	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5350	-9.63	20250108	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
5	20250124	130317	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	15	2	0.31	5908930	1225	36.00	4830	4875	4800	6270	3385	4830	4823.62	1.81	-309	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	533	-10.84	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.29	4095	20241209	18.32	5350	-9.44	20250108	4580	5.79	20250102	7980	-39.29	20240325	4095	18.32	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
6	20250124	120316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	45	2	0.93	5559845	1153	33.88	4830	4875	4800	6270	3385	4830	4822.07	1.81	-277	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	536	-10.91	0.68	12	0.01	-447.00	7150.00	7980	20240325	-38.91	4095	20241209	19.05	5350	-8.88	20250108	4580	6.44	20250102	7980	-38.91	20240325	4095	19.05	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
7	20250124	110317	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-20	5	-0.41	2243795	465	13.66	4830	4835	4810	6270	3385	4830	4825.37	1.81	-273	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	529	-10.76	0.67	12	0.00	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	5350	-10.09	20250108	4580	5.02	20250102	7980	-39.72	20240325	4095	17.46	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
8	20250124	100316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	0	3	0.00	1916225	397	11.67	4830	4835	4810	6270	3385	4830	4826.76	1.81	-264	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	531	-10.81	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
9	20250124	090317	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	0	3	0.00	111090	23	0.68	4830	4830	4830	6270	3385	4830	4830.00	1.81	-3	4896	4862	4816	4782	4736	4840	4760	55	1440	500	3380	5	1	11000000	531	-10.81	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.90	N	014570	500	55 억	199517	N	N	N	N
10	20250123	160316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-10	5	-0.21	16336985	3403	54.82	4840	4850	4770	6290	3390	4840	4800.76	1.82	-759	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	531	-10.81	0.68	12	0.03	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
11	20250123	150314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-40	5	-0.83	14529470	3028	48.78	4840	4850	4770	6290	3390	4840	4798.37	1.82	-728	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	528	-10.74	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	5350	-10.28	20250108	4580	4.80	20250102	7980	-39.85	20240325	4095	17.22	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
12	20250123	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-40	5	-0.83	14400140	3001	48.34	4840	4850	4770	6290	3390	4840	4798.45	1.82	-721	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	528	-10.74	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	5350	-10.28	20250108	4580	4.80	20250102	7980	-39.85	20240325	4095	17.22	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
13	20250123	130314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-40	5	-0.83	14352210	2991	48.18	4840	4850	4770	6290	3390	4840	4798.47	1.82	-720	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	528	-10.74	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	5350	-10.28	20250108	4580	4.80	20250102	7980	-39.85	20240325	4095	17.22	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
14	20250123	120315	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-10	5	-0.21	4220075	875	14.09	4840	4850	4810	6290	3390	4840	4822.94	1.82	-568	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	531	-10.81	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
15	20250123	110316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-15	5	-0.31	2275660	472	7.60	4840	4850	4810	6290	3390	4840	4821.31	1.82	-170	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	531	-10.79	0.67	12	0.00	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5350	-9.81	20250108	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
16	20250123	100314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-10	5	-0.21	2174380	451	7.26	4840	4850	4810	6290	3390	4840	4821.24	1.82	-150	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	531	-10.81	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
17	20250123	090314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-15	5	-0.31	396380	82	1.32	4840	4840	4825	6290	3390	4840	4833.90	1.82	-63	4906	4872	4856	4822	4806	4865	4815	55	1450	500	3380	5	1	11000000	531	-10.79	0.67	12	0.00	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5350	-9.81	20250108	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.91	N	014570	500	55 억	200275	N	N	N	N
18	20250122	160313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-50	5	-1.02	30095620	6191	97.62	4890	4890	4840	6350	3425	4890	4861.19	1.82	-425	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	532	-10.83	0.68	12	0.06	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	5350	-9.53	20250108	4580	5.68	20250102	7980	-39.35	20240325	4095	18.19	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
19	20250122	150313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-35	5	-0.72	19909655	4092	64.52	4890	4890	4850	6350	3425	4890	4865.51	1.82	-321	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	534	-10.86	0.68	12	0.04	-447.00	7150.00	7980	20240325	-39.16	4095	20241209	18.56	5350	-9.25	20250108	4580	6.00	20250102	7980	-39.16	20240325	4095	18.56	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
20	20250122	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-10	5	-0.20	19856100	4081	64.35	4890	4890	4850	6350	3425	4890	4865.50	1.82	-311	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	537	-10.92	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.85	4095	20241209	19.17	5350	-8.79	20250108	4580	6.55	20250102	7980	-38.85	20240325	4095	19.17	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
21	20250122	130313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-25	5	-0.51	14472480	2974	46.89	4890	4890	4850	6350	3425	4890	4866.33	1.82	-304	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	535	-10.88	0.68	12	0.03	-447.00	7150.00	7980	20240325	-39.04	4095	20241209	18.80	5350	-9.07	20250108	4580	6.22	20250102	7980	-39.04	20240325	4095	18.80	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
22	20250122	120313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-5	5	-0.10	11818210	2430	38.32	4890	4890	4850	6350	3425	4890	4863.46	1.82	-161	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	537	-10.93	0.68	12	0.02	-447.00	7150.00	7980	20240325	-38.78	4095	20241209	19.29	5350	-8.69	20250108	4580	6.66	20250102	7980	-38.78	20240325	4095	19.29	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
23	20250122	110313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-20	5	-0.41	6759995	1393	21.96	4890	4890	4850	6350	3425	4890	4852.83	1.82	-2	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	536	-10.89	0.68	12	0.01	-447.00	7150.00	7980	20240325	-38.97	4095	20241209	18.93	5350	-8.97	20250108	4580	6.33	20250102	7980	-38.97	20240325	4095	18.93	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
24	20250122	100313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-40	5	-0.82	1666060	343	5.41	4890	4890	4850	6350	3425	4890	4857.32	1.82	-28	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	534	-10.85	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	5350	-9.35	20250108	4580	5.90	20250102	7980	-39.22	20240325	4095	18.44	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
25	20250122	090313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	0	3	0.00	166260	34	0.54	4890	4890	4890	6350	3425	4890	4890.00	1.82	-5	4970	4930	4880	4840	4790	4950	4860	55	1460	500	3420	5	1	11000000	538	-10.94	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.91	N	014570	500	55 억	200700	N	N	N	N
26	20250121	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	30918790	6342	142.71	4830	4920	4830	6360	3430	4895	4875.24	1.83	-344	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	538	-10.94	0.68	12	0.06	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
27	20250121	150313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	29985250	6151	138.41	4830	4920	4830	6360	3430	4895	4874.86	1.83	-225	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	538	-10.94	0.68	12	0.06	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
28	20250121	140313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-20	5	-0.41	23729495	4866	109.50	4830	4920	4830	6360	3430	4895	4876.59	1.83	206	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	536	-10.91	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.91	4095	20241209	19.05	5350	-8.88	20250108	4580	6.44	20250102	7980	-38.91	20240325	4095	19.05	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
29	20250121	130312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-25	5	-0.51	23374230	4793	107.85	4830	4920	4830	6360	3430	4895	4876.74	1.83	206	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	536	-10.89	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.97	4095	20241209	18.93	5350	-8.97	20250108	4580	6.33	20250102	7980	-38.97	20240325	4095	18.93	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
30	20250121	120305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-20	5	-0.41	21503850	4409	99.21	4830	4920	4830	6360	3430	4895	4877.26	1.83	80	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	536	-10.91	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.91	4095	20241209	19.05	5350	-8.88	20250108	4580	6.44	20250102	7980	-38.91	20240325	4095	19.05	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
31	20250121	110301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	17936380	3678	82.76	4830	4920	4830	6360	3430	4895	4876.67	1.83	49	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	538	-10.94	0.68	12	0.03	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
32	20250121	100258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	20	2	0.41	14218405	2920	65.71	4830	4920	4830	6360	3430	4895	4869.32	1.83	253	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	541	-11.00	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.41	4095	20241209	20.02	5350	-8.13	20250108	4580	7.31	20250102	7980	-38.41	20240325	4095	20.02	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
33	20250121	090312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-15	5	-0.31	5817025	1204	27.09	4830	4885	4830	6360	3430	4895	4831.42	1.83	38	4948	4921	4893	4866	4838	4922	4867	55	1465	500	3420	5	1	11000000	537	-10.92	0.68	12	0.01	-447.00	7150.00	7980	20240325	-38.85	4095	20241209	19.17	5350	-8.79	20250108	4580	6.55	20250102	7980	-38.85	20240325	4095	19.17	20241209	0.91	N	014570	500	55 억	201036	N	N	N	N
34	20250120	160311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	0	3	0.00	21686515	4444	64.00	4895	4920	4865	6360	3430	4895	4879.95	1.83	34	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	538	-10.95	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
35	20250120	150313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	21613090	4429	63.78	4895	4920	4865	6360	3430	4895	4879.90	1.83	34	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	538	-10.94	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
36	20250120	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	0	3	0.00	21295240	4364	62.85	4895	4920	4865	6360	3430	4895	4879.75	1.83	65	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	538	-10.95	0.68	12	0.04	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
37	20250120	130310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-25	5	-0.51	17673465	3624	52.19	4895	4920	4865	6360	3430	4895	4876.78	1.83	197	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	536	-10.89	0.68	12	0.03	-447.00	7150.00	7980	20240325	-38.97	4095	20241209	18.93	5350	-8.97	20250108	4580	6.33	20250102	7980	-38.97	20240325	4095	18.93	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
38	20250120	120312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	0	3	0.00	16543100	3392	48.85	4895	4920	4865	6360	3430	4895	4877.09	1.83	197	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	538	-10.95	0.68	12	0.03	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
39	20250120	110312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-25	5	-0.51	15243950	3126	45.02	4895	4920	4865	6360	3430	4895	4876.50	1.83	182	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	536	-10.89	0.68	12	0.03	-447.00	7150.00	7980	20240325	-38.97	4095	20241209	18.93	5350	-8.97	20250108	4580	6.33	20250102	7980	-38.97	20240325	4095	18.93	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
40	20250120	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	10	2	0.20	11905820	2441	35.15	4895	4920	4865	6360	3430	4895	4877.44	1.83	45	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	540	-10.97	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.53	4095	20241209	19.78	5350	-8.32	20250108	4580	7.10	20250102	7980	-38.53	20240325	4095	19.78	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
41	20250120	090312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	0	3	0.00	9790	2	0.03	4895	4895	4895	6360	3430	4895	4895.00	1.83	0	4961	4927	4891	4857	4821	4945	4875	55	1465	500	3420	5	1	11000000	538	-10.95	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.91	N	014570	500	55 억	201002	N	N	N	N
42	20250117	160310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	40	2	0.82	33977610	6936	106.04	4855	4925	4855	6310	3400	4855	4898.79	1.82	625	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	538	-10.95	0.68	12	0.06	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
43	20250117	150310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	45	2	0.93	27551380	5624	85.98	4855	4925	4855	6310	3400	4855	4898.89	1.82	467	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	539	-10.96	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5350	-8.41	20250108	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
44	20250117	140311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	65	2	1.34	22657330	4628	70.75	4855	4925	4855	6310	3400	4855	4895.71	1.82	475	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	541	-11.01	0.69	12	0.04	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5350	-8.04	20250108	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
45	20250117	130310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	35	2	0.72	11695980	2391	36.55	4855	4925	4855	6310	3400	4855	4891.67	1.82	-64	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	538	-10.94	0.68	12	0.02	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
46	20250117	120311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	45	2	0.93	11083820	2266	34.64	4855	4925	4855	6310	3400	4855	4891.36	1.82	-60	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	539	-10.96	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5350	-8.41	20250108	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
47	20250117	110311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	30	2	0.62	2575850	528	8.07	4855	4925	4855	6310	3400	4855	4878.50	1.82	-136	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	537	-10.93	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.78	4095	20241209	19.29	5350	-8.69	20250108	4580	6.66	20250102	7980	-38.78	20240325	4095	19.29	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
48	20250117	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	25	2	0.51	1264140	259	3.96	4855	4925	4855	6310	3400	4855	4880.85	1.82	-122	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	537	-10.92	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.85	4095	20241209	19.17	5350	-8.79	20250108	4580	6.55	20250102	7980	-38.85	20240325	4095	19.17	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
49	20250117	090312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	0	3	0.00	58260	12	0.18	4855	4855	4855	6310	3400	4855	4855.00	1.82	0	5028	4941	4853	4766	4678	4985	4810	55	1455	500	3390	5	1	11000000	534	-10.86	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.16	4095	20241209	18.56	5350	-9.25	20250108	4580	6.00	20250102	7980	-39.16	20240325	4095	18.56	20241209	0.93	N	014570	500	55 억	200377	N	N	N	N
50	20250116	160309	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	80	2	1.68	31625670	6540	67.08	4765	4940	4765	6200	3345	4775	4835.73	1.81	1502	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	534	-10.86	0.68	12	0.06	-447.00	7150.00	7980	20240325	-39.16	4095	20241209	18.56	5350	-9.25	20250108	4580	6.00	20250102	7980	-39.16	20240325	4095	18.56	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
51	20250116	150257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	85	2	1.78	30770570	6364	65.27	4765	4940	4765	6200	3345	4775	4835.10	1.81	1408	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	535	-10.87	0.68	12	0.06	-447.00	7150.00	7980	20240325	-39.10	4095	20241209	18.68	5350	-9.16	20250108	4580	6.11	20250102	7980	-39.10	20240325	4095	18.68	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
52	20250116	140311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	100	2	2.09	24887125	5149	52.81	4765	4940	4765	6200	3345	4775	4833.39	1.81	1274	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	536	-10.91	0.68	12	0.05	-447.00	7150.00	7980	20240325	-38.91	4095	20241209	19.05	5350	-8.88	20250108	4580	6.44	20250102	7980	-38.91	20240325	4095	19.05	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
53	20250116	130311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	75	2	1.57	15056875	3126	32.06	4765	4940	4765	6200	3345	4775	4816.66	1.81	955	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	534	-10.85	0.68	12	0.03	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	5350	-9.35	20250108	4580	5.90	20250102	7980	-39.22	20240325	4095	18.44	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
54	20250116	120311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	50	2	1.05	14935750	3101	31.81	4765	4940	4765	6200	3345	4775	4816.43	1.81	975	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	531	-10.79	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5350	-9.81	20250108	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
55	20250116	110311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	75	2	1.57	9891085	2059	21.12	4765	4940	4765	6200	3345	4775	4803.83	1.81	850	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	534	-10.85	0.68	12	0.02	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	5350	-9.35	20250108	4580	5.90	20250102	7980	-39.22	20240325	4095	18.44	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
56	20250116	100311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	35	2	0.73	9605215	2000	20.51	4765	4940	4765	6200	3345	4775	4802.61	1.81	906	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	529	-10.76	0.67	12	0.02	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	5350	-10.09	20250108	4580	5.02	20250102	7980	-39.72	20240325	4095	17.46	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
57	20250116	090311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	0	3	0.00	1467730	308	3.16	4765	4775	4765	6200	3345	4775	4765.36	1.81	-43	4978	4876	4818	4716	4658	4847	4687	55	1425	500	3340	5	1	11000000	525	-10.68	0.67	12	0.00	-447.00	7150.00	7980	20240325	-40.16	4095	20241209	16.61	5350	-10.75	20250108	4580	4.26	20250102	7980	-40.16	20240325	4095	16.61	20241209	0.92	N	014570	500	55 억	198875	N	N	N	N
58	20250115	160310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-45	5	-0.93	46826955	9749	37.31	4920	4920	4760	6260	3375	4820	4803.32	1.82	-1373	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	525	-10.68	0.67	12	0.09	-447.00	7150.00	7980	20240325	-40.16	4095	20241209	16.61	5350	-10.75	20250108	4580	4.26	20250102	7980	-40.16	20240325	4095	16.61	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
59	20250115	150311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-45	5	-0.93	43573970	9068	34.70	4920	4920	4760	6260	3375	4820	4805.25	1.82	-1061	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	525	-10.68	0.67	12	0.08	-447.00	7150.00	7980	20240325	-40.16	4095	20241209	16.61	5350	-10.75	20250108	4580	4.26	20250102	7980	-40.16	20240325	4095	16.61	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
60	20250115	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	10	2	0.21	33256915	6910	26.45	4920	4920	4800	6260	3375	4820	4812.87	1.82	-1141	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	531	-10.81	0.68	12	0.06	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5350	-9.72	20250108	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
61	20250115	130310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-15	5	-0.31	16795615	3484	13.33	4920	4920	4800	6260	3375	4820	4820.79	1.82	-1135	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	529	-10.75	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.79	4095	20241209	17.34	5350	-10.19	20250108	4580	4.91	20250102	7980	-39.79	20240325	4095	17.34	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
62	20250115	120310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	0	3	0.00	11628655	2410	9.22	4920	4920	4800	6260	3375	4820	4825.17	1.82	-1131	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	530	-10.78	0.67	12	0.02	-447.00	7150.00	7980	20240325	-39.60	4095	20241209	17.70	5350	-9.91	20250108	4580	5.24	20250102	7980	-39.60	20240325	4095	17.70	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
63	20250115	110311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	0	3	0.00	7295230	1511	5.78	4920	4920	4800	6260	3375	4820	4828.08	1.82	-548	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	530	-10.78	0.67	12	0.01	-447.00	7150.00	7980	20240325	-39.60	4095	20241209	17.70	5350	-9.91	20250108	4580	5.24	20250102	7980	-39.60	20240325	4095	17.70	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
64	20250115	100310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	40	2	0.83	2859090	592	2.27	4920	4920	4800	6260	3375	4820	4829.54	1.82	2	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	535	-10.87	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.10	4095	20241209	18.68	5350	-9.16	20250108	4580	6.11	20250102	7980	-39.10	20240325	4095	18.68	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
65	20250115	090311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	30	2	0.62	43740	9	0.03	4920	4920	4850	6260	3375	4820	4860.00	1.82	4	4973	4896	4853	4776	4733	4875	4755	55	1440	500	3370	5	1	11000000	534	-10.85	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	5350	-9.35	20250108	4580	5.90	20250102	7980	-39.22	20240325	4095	18.44	20241209	0.93	N	014570	500	55 억	200248	N	N	N	N
66	20250114	160308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-75	5	-1.53	125684340	25933	371.05	4895	4930	4810	6360	3430	4895	4846.50	1.80	1799	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	530	-10.78	0.67	12	0.24	-447.00	7150.00	7980	20240325	-39.60	4095	20241209	17.70	5350	-9.91	20250108	4580	5.24	20250102	7980	-39.60	20240325	4095	17.70	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
67	20250114	150309	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-70	5	-1.43	111794835	23052	329.83	4895	4930	4810	6360	3430	4895	4849.68	1.80	1993	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	531	-10.79	0.67	12	0.21	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5350	-9.81	20250108	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
68	20250114	140308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-45	5	-0.92	59812825	12292	175.88	4895	4930	4850	6360	3430	4895	4866.00	1.80	1859	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	534	-10.85	0.68	12	0.11	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	5350	-9.35	20250108	4580	5.90	20250102	7980	-39.22	20240325	4095	18.44	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
69	20250114	130309	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-40	5	-0.82	43891370	9010	128.92	4895	4930	4855	6360	3430	4895	4871.41	1.80	1299	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	534	-10.86	0.68	12	0.08	-447.00	7150.00	7980	20240325	-39.16	4095	20241209	18.56	5350	-9.25	20250108	4580	6.00	20250102	7980	-39.16	20240325	4095	18.56	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
70	20250114	120308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	5	2	0.10	30083690	6169	88.27	4895	4930	4860	6360	3430	4895	4876.59	1.80	647	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	539	-10.96	0.69	12	0.06	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5350	-8.41	20250108	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
71	20250114	110309	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	15	2	0.31	5439570	1110	15.88	4895	4930	4865	6360	3430	4895	4900.51	1.80	-44	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	540	-10.98	0.69	12	0.01	-447.00	7150.00	7980	20240325	-38.47	4095	20241209	19.90	5350	-8.22	20250108	4580	7.21	20250102	7980	-38.47	20240325	4095	19.90	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
72	20250114	100307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	0	3	0.00	2569890	525	7.51	4895	4930	4865	6360	3430	4895	4895.03	1.80	34	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	538	-10.95	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
73	20250114	090307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	0	3	0.00	107690	22	0.31	4895	4895	4895	6360	3430	4895	4895.00	1.80	-1	5065	4980	4925	4840	4785	5022	4882	55	1465	500	3420	5	1	11000000	538	-10.95	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.94	N	014570	500	55 억	198449	N	N	N	N
74	20250113	160306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	5	2	0.10	34429425	6983	76.13	4890	5010	4870	6350	3425	4890	4930.46	1.81	-805	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	538	-10.95	0.68	12	0.06	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5350	-8.50	20250108	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
75	20250113	150307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	30	2	0.61	29725175	6023	65.66	4890	5010	4870	6350	3425	4890	4935.28	1.81	-908	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	541	-11.01	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5350	-8.04	20250108	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
76	20250113	140304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	40	2	0.82	27839985	5639	61.47	4890	5010	4870	6350	3425	4890	4937.04	1.81	-903	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	542	-11.03	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.22	4095	20241209	20.39	5350	-7.85	20250108	4580	7.64	20250102	7980	-38.22	20240325	4095	20.39	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
77	20250113	130301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	15	2	0.31	27088870	5486	59.81	4890	5010	4870	6350	3425	4890	4937.82	1.81	-903	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	540	-10.97	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.53	4095	20241209	19.78	5350	-8.32	20250108	4580	7.10	20250102	7980	-38.53	20240325	4095	19.78	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
78	20250113	120303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	55	2	1.12	19618385	3975	43.33	4890	5010	4870	6350	3425	4890	4935.44	1.81	-713	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	544	-11.06	0.69	12	0.04	-447.00	7150.00	7980	20240325	-38.03	4095	20241209	20.76	5350	-7.57	20250108	4580	7.97	20250102	7980	-38.03	20240325	4095	20.76	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
79	20250113	110303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	60	2	1.23	12505965	2522	27.49	4890	5010	4890	6350	3425	4890	4958.75	1.81	-824	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	545	-11.07	0.69	12	0.02	-447.00	7150.00	7980	20240325	-37.97	4095	20241209	20.88	5350	-7.48	20250108	4580	8.08	20250102	7980	-37.97	20240325	4095	20.88	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
80	20250113	100303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	60	2	1.23	6953760	1399	15.25	4890	5010	4890	6350	3425	4890	4970.52	1.81	-450	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	545	-11.07	0.69	12	0.01	-447.00	7150.00	7980	20240325	-37.97	4095	20241209	20.88	5350	-7.48	20250108	4580	8.08	20250102	7980	-37.97	20240325	4095	20.88	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
81	20250113	090305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	0	3	0.00	73350	15	0.16	4890	4890	4890	6350	3425	4890	4890.00	1.81	0	5066	4977	4896	4807	4726	4937	4767	55	1460	500	3420	5	1	11000000	538	-10.94	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.95	N	014570	500	55 억	199254	N	N	N	N
82	20250110	160302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-30	5	-0.61	44972745	9173	125.37	4920	4985	4815	6390	3445	4920	4902.73	1.81	-55	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	538	-10.94	0.68	12	0.08	-447.00	7150.00	7980	20240325	-38.72	4095	20241209	19.41	5350	-8.60	20250108	4580	6.77	20250102	7980	-38.72	20240325	4095	19.41	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
83	20250110	150302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	0	3	0.00	41975185	8561	117.00	4920	4985	4815	6390	3445	4920	4903.07	1.81	138	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	541	-11.01	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5350	-8.04	20250108	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
84	20250110	140302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	5	2	0.10	39694015	8096	110.65	4920	4985	4815	6390	3445	4920	4902.92	1.81	188	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	542	-11.02	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.28	4095	20241209	20.27	5350	-7.94	20250108	4580	7.53	20250102	7980	-38.28	20240325	4095	20.27	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
85	20250110	130302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	10	2	0.20	39684165	8094	110.62	4920	4985	4815	6390	3445	4920	4902.91	1.81	188	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	542	-11.03	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.22	4095	20241209	20.39	5350	-7.85	20250108	4580	7.64	20250102	7980	-38.22	20240325	4095	20.39	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
86	20250110	120302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	0	3	0.00	17444090	3544	48.44	4920	4985	4815	6390	3445	4920	4922.15	1.81	-651	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	541	-11.01	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5350	-8.04	20250108	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
87	20250110	110301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	20	2	0.41	14188830	2883	39.40	4920	4985	4815	6390	3445	4920	4921.55	1.81	-623	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	543	-11.05	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.10	4095	20241209	20.63	5350	-7.66	20250108	4580	7.86	20250102	7980	-38.10	20240325	4095	20.63	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
88	20250110	100302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	25	2	0.51	6534435	1324	18.09	4920	4985	4895	6390	3445	4920	4935.37	1.81	-441	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	544	-11.06	0.69	12	0.01	-447.00	7150.00	7980	20240325	-38.03	4095	20241209	20.76	5350	-7.57	20250108	4580	7.97	20250102	7980	-38.03	20240325	4095	20.76	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
89	20250110	090302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	0	3	0.00	1098455	224	3.06	4920	4920	4895	6390	3445	4920	4903.82	1.81	166	5016	4967	4931	4882	4846	4950	4865	55	1470	500	3440	5	1	11000000	541	-11.01	0.69	12	0.00	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5350	-8.04	20250108	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.96	N	014570	500	55 억	199092	N	N	N	N
90	20250109	160301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	10	2	0.20	36096305	7312	7.26	4980	4980	4895	6380	3440	4910	4936.58	1.82	-1109	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	541	-11.01	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5350	-8.04	20250108	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
91	20250109	150302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	30	2	0.61	32990395	6681	6.63	4980	4980	4895	6380	3440	4910	4937.94	1.82	-1105	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	543	-11.05	0.69	12	0.06	-447.00	7150.00	7980	20240325	-38.10	4095	20241209	20.63	5350	-7.66	20250108	4580	7.86	20250102	7980	-38.10	20240325	4095	20.63	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
92	20250109	140301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	15	2	0.31	28631390	5797	5.75	4980	4980	4895	6380	3440	4910	4939.00	1.82	-1189	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	542	-11.02	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.28	4095	20241209	20.27	5350	-7.94	20250108	4580	7.53	20250102	7980	-38.28	20240325	4095	20.27	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
93	20250109	130301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	35	2	0.71	28434200	5757	5.71	4980	4980	4895	6380	3440	4910	4939.07	1.82	-1179	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	544	-11.06	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.03	4095	20241209	20.76	5350	-7.57	20250108	4580	7.97	20250102	7980	-38.03	20240325	4095	20.76	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
94	20250109	120301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	45	2	0.92	26691190	5404	5.36	4980	4980	4895	6380	3440	4910	4939.15	1.82	-1104	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	545	-11.09	0.69	12	0.05	-447.00	7150.00	7980	20240325	-37.91	4095	20241209	21.00	5350	-7.38	20250108	4580	8.19	20250102	7980	-37.91	20240325	4095	21.00	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
95	20250109	110302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	50	2	1.02	25627760	5189	5.15	4980	4980	4895	6380	3440	4910	4938.86	1.82	-1076	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	546	-11.10	0.69	12	0.05	-447.00	7150.00	7980	20240325	-37.84	4095	20241209	21.12	5350	-7.29	20250108	4580	8.30	20250102	7980	-37.84	20240325	4095	21.12	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
96	20250109	100300	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	50	2	1.02	15526180	3149	3.13	4980	4980	4895	6380	3440	4910	4930.51	1.82	-574	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	546	-11.10	0.69	12	0.03	-447.00	7150.00	7980	20240325	-37.84	4095	20241209	21.12	5350	-7.29	20250108	4580	8.30	20250102	7980	-37.84	20240325	4095	21.12	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
97	20250109	090303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	70	2	1.43	199115	40	0.04	4980	4980	4960	6380	3440	4910	4977.88	1.82	-11	5526	5217	5041	4732	4556	5130	4645	55	1470	500	3430	5	1	11000000	548	-11.14	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.59	4095	20241209	21.61	5350	-6.92	20250108	4580	8.73	20250102	7980	-37.59	20240325	4095	21.61	20241209	0.95	N	014570	500	55 억	200201	N	N	N	N
98	20250108	160258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-10	5	-0.20	511770760	100742	813.42	5000	5350	4865	6390	3445	4920	5080.01	1.83	-1449	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	540	-10.98	0.69	12	0.92	-447.00	7150.00	7980	20240325	-38.47	4095	20241209	19.90	5350	-8.22	20250108	4580	7.21	20250102	7980	-38.47	20240325	4095	19.90	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
99	20250108	150259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-10	5	-0.20	498649955	98069	791.84	5000	5350	4865	6390	3445	4920	5084.68	1.83	-2079	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	540	-10.98	0.69	12	0.89	-447.00	7150.00	7980	20240325	-38.47	4095	20241209	19.90	5350	-8.22	20250108	4580	7.21	20250102	7980	-38.47	20240325	4095	19.90	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
100	20250108	140302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	15	2	0.30	495358615	97400	786.44	5000	5350	4865	6390	3445	4920	5085.82	1.83	-2344	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	543	-11.04	0.69	12	0.89	-447.00	7150.00	7980	20240325	-38.16	4095	20241209	20.51	5350	-7.76	20250108	4580	7.75	20250102	7980	-38.16	20240325	4095	20.51	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
101	20250108	130302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	5	2	0.10	482152590	94721	764.80	5000	5350	4865	6390	3445	4920	5090.24	1.83	-3962	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	542	-11.02	0.69	12	0.86	-447.00	7150.00	7980	20240325	-38.28	4095	20241209	20.27	5350	-7.94	20250108	4580	7.53	20250102	7980	-38.28	20240325	4095	20.27	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
102	20250108	120259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	15	2	0.30	470187665	92288	745.16	5000	5350	4865	6390	3445	4920	5094.79	1.83	-5112	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	543	-11.04	0.69	12	0.84	-447.00	7150.00	7980	20240325	-38.16	4095	20241209	20.51	5350	-7.76	20250108	4580	7.75	20250102	7980	-38.16	20240325	4095	20.51	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
103	20250108	110259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	35	2	0.71	4756175	958	7.74	5000	5000	4930	6390	3445	4920	4964.69	1.83	-129	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	545	-11.09	0.69	12	0.01	-447.00	7150.00	7980	20240325	-37.91	4095	20241209	21.00	5020	-1.29	20250106	4580	8.19	20250102	7980	-37.91	20240325	4095	21.00	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
104	20250108	100259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	30	2	0.61	3553890	715	5.77	5000	5000	4930	6390	3445	4920	4970.48	1.83	-129	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	5	1	11000000	545	-11.07	0.69	12	0.01	-447.00	7150.00	7980	20240325	-37.97	4095	20241209	20.88	5020	-1.39	20250106	4580	8.08	20250102	7980	-37.97	20240325	4095	20.88	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
105	20250108	090302	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	80	2	1.63	550000	110	0.89	5000	5000	5000	6390	3445	4920	5000.00	1.83	0	5030	4975	4935	4880	4840	4955	4860	55	1470	500	3440	10	1	11000000	550	-11.19	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.34	4095	20241209	22.10	5020	-0.40	20250106	4580	9.17	20250102	7980	-37.34	20240325	4095	22.10	20241209	0.99	N	014570	500	55 억	201617	N	N	N	N
106	20250107	160257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-70	5	-1.40	60946700	12375	27.44	4980	4990	4895	6480	3495	4990	4924.99	1.83	187	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	541	-11.01	0.69	12	0.11	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5020	-1.99	20250106	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
107	20250107	150259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-40	5	-0.80	55562655	11284	25.02	4980	4990	4895	6480	3495	4990	4924.02	1.83	372	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	545	-11.07	0.69	12	0.10	-447.00	7150.00	7980	20240325	-37.97	4095	20241209	20.88	5020	-1.39	20250106	4580	8.08	20250102	7980	-37.97	20240325	4095	20.88	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
108	20250107	140258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-60	5	-1.20	53260080	10817	23.98	4980	4990	4895	6480	3495	4990	4923.74	1.83	518	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	542	-11.03	0.69	12	0.10	-447.00	7150.00	7980	20240325	-38.22	4095	20241209	20.39	5020	-1.79	20250106	4580	7.64	20250102	7980	-38.22	20240325	4095	20.39	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
109	20250107	130259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-80	5	-1.60	46636890	9469	20.99	4980	4990	4895	6480	3495	4990	4925.22	1.83	579	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	540	-10.98	0.69	12	0.09	-447.00	7150.00	7980	20240325	-38.47	4095	20241209	19.90	5020	-2.19	20250106	4580	7.21	20250102	7980	-38.47	20240325	4095	19.90	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
110	20250107	120259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-40	5	-0.80	38131745	7740	17.16	4980	4990	4895	6480	3495	4990	4926.58	1.83	417	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	545	-11.07	0.69	12	0.07	-447.00	7150.00	7980	20240325	-37.97	4095	20241209	20.88	5020	-1.39	20250106	4580	8.08	20250102	7980	-37.97	20240325	4095	20.88	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
111	20250107	110256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-60	5	-1.20	36524210	7414	16.44	4980	4990	4895	6480	3495	4990	4926.38	1.83	412	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	542	-11.03	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.22	4095	20241209	20.39	5020	-1.79	20250106	4580	7.64	20250102	7980	-38.22	20240325	4095	20.39	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
112	20250107	100300	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-35	5	-0.70	17265710	3494	7.75	4980	4990	4910	6480	3495	4990	4941.53	1.83	2	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	545	-11.09	0.69	12	0.03	-447.00	7150.00	7980	20240325	-37.91	4095	20241209	21.00	5020	-1.29	20250106	4580	8.19	20250102	7980	-37.91	20240325	4095	21.00	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
113	20250107	090258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	0	3	0.00	3847610	776	1.72	4980	4990	4945	6480	3495	4990	4958.26	1.83	-120	5193	5091	4918	4816	4643	5142	4867	55	1490	500	3490	5	1	11000000	549	-11.16	0.70	12	0.01	-447.00	7150.00	7980	20240325	-37.47	4095	20241209	21.86	5020	-0.60	20250106	4580	8.95	20250102	7980	-37.47	20240325	4095	21.86	20241209	0.99	N	014570	500	55 억	201332	N	N	N	N
114	20250106	160255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	295	2	6.28	220465355	45083	954.95	4750	5020	4745	6100	3290	4695	4890.21	1.76	7998	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	549	-11.16	0.70	12	0.41	-447.00	7150.00	7980	20240325	-37.47	4095	20241209	21.86	5020	-0.60	20250106	4580	8.95	20250102	7980	-37.47	20240325	4095	21.86	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
115	20250106	150256	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	315	2	6.71	211838590	43354	918.32	4750	5020	4745	6100	3290	4695	4886.25	1.76	7775	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	10	1	11000000	551	-11.21	0.70	12	0.39	-447.00	7150.00	7980	20240325	-37.22	4095	20241209	22.34	5020	-0.20	20250106	4580	9.39	20250102	7980	-37.22	20240325	4095	22.34	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
116	20250106	140255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	245	2	5.22	154327940	31804	673.67	4750	4940	4745	6100	3290	4695	4852.47	1.76	6971	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	543	-11.05	0.69	12	0.29	-447.00	7150.00	7980	20240325	-38.10	4095	20241209	20.63	4940	0.00	20250106	4580	7.86	20250102	7980	-38.10	20240325	4095	20.63	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
117	20250106	130254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	205	2	4.37	120423570	24921	527.88	4750	4940	4745	6100	3290	4695	4832.21	1.76	5423	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	539	-10.96	0.69	12	0.23	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	4940	-0.81	20250106	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
118	20250106	120254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	185	2	3.94	116745560	24168	511.93	4750	4940	4745	6100	3290	4695	4830.58	1.76	5534	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	537	-10.92	0.68	12	0.22	-447.00	7150.00	7980	20240325	-38.85	4095	20241209	19.17	4940	-1.21	20250106	4580	6.55	20250102	7980	-38.85	20240325	4095	19.17	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
119	20250106	110254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	170	2	3.62	87743895	18220	385.94	4750	4880	4745	6100	3290	4695	4815.80	1.76	2909	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	535	-10.88	0.68	12	0.17	-447.00	7150.00	7980	20240325	-39.04	4095	20241209	18.80	4880	-0.31	20250106	4580	6.22	20250102	7980	-39.04	20240325	4095	18.80	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
120	20250106	100253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	170	2	3.62	77957410	16208	343.32	4750	4870	4745	6100	3290	4695	4809.81	1.76	2690	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	535	-10.88	0.68	12	0.15	-447.00	7150.00	7980	20240325	-39.04	4095	20241209	18.80	4870	-0.10	20250106	4580	6.22	20250102	7980	-39.04	20240325	4095	18.80	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
121	20250106	090252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	95	2	2.02	34895730	7301	154.65	4750	4790	4745	6100	3290	4695	4779.58	1.76	-192	4791	4742	4696	4647	4601	4720	4625	55	1405	500	3280	5	1	11000000	527	-10.72	0.67	12	0.07	-447.00	7150.00	7980	20240325	-39.97	4095	20241209	16.97	4790	0.00	20250106	4580	4.59	20250102	7980	-39.97	20240325	4095	16.97	20241209	0.99	N	014570	500	55 억	193651	N	N	N	N
122	20250103	160253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	45	2	0.97	22148780	4721	72.82	4700	4745	4650	6040	3255	4650	4691.54	1.76	-239	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	516	-10.50	0.66	12	0.04	-447.00	7150.00	7980	20240325	-41.17	4095	20241209	14.65	4750	-1.16	20250102	4580	2.51	20250102	7980	-41.17	20240325	4095	14.65	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
123	20250103	150253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	40	2	0.86	18240990	3888	59.97	4700	4745	4650	6040	3255	4650	4691.61	1.76	-236	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	516	-10.49	0.66	12	0.04	-447.00	7150.00	7980	20240325	-41.23	4095	20241209	14.53	4750	-1.26	20250102	4580	2.40	20250102	7980	-41.23	20240325	4095	14.53	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
124	20250103	140253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	55	2	1.18	14148200	3011	46.44	4700	4745	4650	6040	3255	4650	4698.84	1.76	-312	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	518	-10.53	0.66	12	0.03	-447.00	7150.00	7980	20240325	-41.04	4095	20241209	14.90	4750	-0.95	20250102	4580	2.73	20250102	7980	-41.04	20240325	4095	14.90	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
125	20250103	130253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	65	2	1.40	13800640	2937	45.30	4700	4745	4650	6040	3255	4650	4698.89	1.76	-288	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	519	-10.55	0.66	12	0.03	-447.00	7150.00	7980	20240325	-40.91	4095	20241209	15.14	4750	-0.74	20250102	4580	2.95	20250102	7980	-40.91	20240325	4095	15.14	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
126	20250103	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	75	2	1.61	12830815	2730	42.11	4700	4745	4650	6040	3255	4650	4699.93	1.76	-333	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	520	-10.57	0.66	12	0.02	-447.00	7150.00	7980	20240325	-40.79	4095	20241209	15.38	4750	-0.53	20250102	4580	3.17	20250102	7980	-40.79	20240325	4095	15.38	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
127	20250103	110253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	45	2	0.97	6778270	1445	22.29	4700	4700	4650	6040	3255	4650	4690.84	1.76	-423	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	516	-10.50	0.66	12	0.01	-447.00	7150.00	7980	20240325	-41.17	4095	20241209	14.65	4750	-1.16	20250102	4580	2.51	20250102	7980	-41.17	20240325	4095	14.65	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
128	20250103	100252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	40	2	0.86	4416575	942	14.53	4700	4700	4650	6040	3255	4650	4688.51	1.76	-413	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	516	-10.49	0.66	12	0.01	-447.00	7150.00	7980	20240325	-41.23	4095	20241209	14.53	4750	-1.26	20250102	4580	2.40	20250102	7980	-41.23	20240325	4095	14.53	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
129	20250103	090253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	50	2	1.08	2823700	601	9.27	4700	4700	4695	6040	3255	4650	4698.34	1.76	-403	4830	4740	4660	4570	4490	4785	4615	55	1390	500	3250	5	1	11000000	517	-10.51	0.66	12	0.01	-447.00	7150.00	7980	20240325	-41.10	4095	20241209	14.77	4750	-1.05	20250102	4580	2.62	20250102	7980	-41.10	20240325	4095	14.77	20241209	0.99	N	014570	500	55 억	193890	N	N	N	N
130	20250102	160252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	55	2	1.20	29278075	6313	199.72	4595	4750	4580	5970	3220	4595	4637.74	1.75	903	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	512	-10.40	0.65	12	0.06	-447.00	7150.00	7980	20240325	-41.73	4095	20241209	13.55	4750	-2.11	20250102	4580	1.53	20250102	7980	-41.73	20240325	4095	13.55	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
131	20250102	150252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	55	2	1.20	24903460	5371	169.91	4595	4750	4580	5970	3220	4595	4636.65	1.75	329	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	512	-10.40	0.65	12	0.05	-447.00	7150.00	7980	20240325	-41.73	4095	20241209	13.55	4750	-2.11	20250102	4580	1.53	20250102	7980	-41.73	20240325	4095	13.55	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
132	20250102	140251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-10	5	-0.22	17387990	3739	118.29	4595	4750	4580	5970	3220	4595	4650.44	1.75	-246	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	504	-10.26	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.54	4095	20241209	11.97	4750	-3.47	20250102	4580	0.11	20250102	7980	-42.54	20240325	4095	11.97	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
133	20250102	130251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	5	2	0.11	14172980	3039	96.14	4595	4750	4580	5970	3220	4595	4663.70	1.75	-208	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	506	-10.29	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.36	4095	20241209	12.33	4750	-3.16	20250102	4580	0.44	20250102	7980	-42.36	20240325	4095	12.33	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
134	20250102	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	30	2	0.65	13830515	2965	93.80	4595	4750	4580	5970	3220	4595	4664.59	1.75	-203	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	509	-10.35	0.65	12	0.03	-447.00	7150.00	7980	20240325	-42.04	4095	20241209	12.94	4750	-2.63	20250102	4580	0.98	20250102	7980	-42.04	20240325	4095	12.94	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
135	20250102	110243	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	90	2	1.96	12591095	2697	85.32	4595	4750	4580	5970	3220	4595	4668.56	1.75	-97	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	515	-10.48	0.66	12	0.02	-447.00	7150.00	7980	20240325	-41.29	4095	20241209	14.41	4750	-1.37	20250102	4580	2.29	20250102	7980	-41.29	20240325	4095	14.41	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
136	20250102	100250	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	5	2	0.11	220785	48	1.52	4595	4705	4595	5970	3220	4595	4599.69	1.75	-6	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	506	-10.29	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.36	4095	20241209	12.33	4705	-2.23	20250102	4595	0.11	20250102	7980	-42.36	20240325	4095	12.33	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N
137	20250102	090248	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5970	3220	4595	0.00	1.75	0	4738	4666	4623	4551	4508	4645	4530	55	1375	500	3210	5	1	11000000	505	-10.28	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.42	4095	20241209	12.21	0	0.00	0	0	0.00	0	7980	-42.42	20240325	4095	12.21	20241209	0.99	N	014570	500	55 억	192987	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History