KissMeData/014570/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

53 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	20250225	160319	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-155	5	-3.01	213767405	42456	434.02	5100	5150	4935	6690	3610	5150	5035.03	1.70	2481	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	5	1	11000000	549	-11.17	0.70	12	0.39	-447.00	7150.00	7980	20240325	-37.41	4095	20241209	21.98	5600	-10.80	20250207	4580	9.06	20250102	7980	-37.41	20240325	4095	21.98	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
3	20250225	150319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-130	5	-2.52	201811060	40065	409.58	5100	5150	4935	6690	3610	5150	5037.09	1.70	3182	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	552	-11.23	0.70	12	0.36	-447.00	7150.00	7980	20240325	-37.09	4095	20241209	22.59	5600	-10.36	20250207	4580	9.61	20250102	7980	-37.09	20240325	4095	22.59	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
4	20250225	140319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-40	5	-0.78	57145130	11221	114.71	5100	5150	5070	6690	3610	5150	5092.69	1.70	-407	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	562	-11.43	0.71	12	0.10	-447.00	7150.00	7980	20240325	-35.96	4095	20241209	24.79	5600	-8.75	20250207	4580	11.57	20250102	7980	-35.96	20240325	4095	24.79	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
5	20250225	130319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-40	5	-0.78	53397430	10483	107.17	5100	5150	5070	6690	3610	5150	5093.72	1.70	-325	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	562	-11.43	0.71	12	0.10	-447.00	7150.00	7980	20240325	-35.96	4095	20241209	24.79	5600	-8.75	20250207	4580	11.57	20250102	7980	-35.96	20240325	4095	24.79	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
6	20250225	120318	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	36353770	7129	72.88	5100	5150	5080	6690	3610	5150	5099.42	1.70	-243	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	564	-11.48	0.72	12	0.06	-447.00	7150.00	7980	20240325	-35.71	4095	20241209	25.27	5600	-8.39	20250207	4580	12.01	20250102	7980	-35.71	20240325	4095	25.27	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
7	20250225	110319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	23402740	4598	47.00	5100	5150	5080	6690	3610	5150	5089.77	1.70	-129	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	567	-11.52	0.72	12	0.04	-447.00	7150.00	7980	20240325	-35.46	4095	20241209	25.76	5600	-8.04	20250207	4580	12.45	20250102	7980	-35.46	20240325	4095	25.76	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
8	20250225	100318	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	18513860	3642	37.23	5100	5130	5080	6690	3610	5150	5083.43	1.70	-89	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	561	-11.41	0.71	12	0.03	-447.00	7150.00	7980	20240325	-36.09	4095	20241209	24.54	5600	-8.93	20250207	4580	11.35	20250102	7980	-36.09	20240325	4095	24.54	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
9	20250225	090319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	1015560	199	2.03	5100	5130	5100	6690	3610	5150	5103.32	1.70	-28	5330	5240	5170	5080	5010	5205	5045	55	1540	500	3600	10	1	11000000	564	-11.48	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.71	4095	20241209	25.27	5600	-8.39	20250207	4580	12.01	20250102	7980	-35.71	20240325	4095	25.27	20241209	0.95	N	014570	500	55 억	187246	N	N	N	N
10	20250224	160316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-20	5	-0.39	48782860	9477	15.06	5170	5260	5100	6720	3620	5170	5147.50	1.71	-1190	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	567	-11.52	0.72	12	0.09	-447.00	7150.00	7980	20240325	-35.46	4095	20241209	25.76	5600	-8.04	20250207	4580	12.45	20250102	7980	-35.46	20240325	4095	25.76	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
11	20250224	150316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-20	5	-0.39	42032240	8166	12.97	5170	5260	5100	6720	3620	5170	5147.22	1.71	-1017	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	567	-11.52	0.72	12	0.07	-447.00	7150.00	7980	20240325	-35.46	4095	20241209	25.76	5600	-8.04	20250207	4580	12.45	20250102	7980	-35.46	20240325	4095	25.76	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
12	20250224	140317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-30	5	-0.58	32890100	6379	10.13	5170	5260	5100	6720	3620	5170	5155.99	1.71	-916	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	565	-11.50	0.72	12	0.06	-447.00	7150.00	7980	20240325	-35.59	4095	20241209	25.52	5600	-8.21	20250207	4580	12.23	20250102	7980	-35.59	20240325	4095	25.52	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
13	20250224	130317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	0	3	0.00	30203080	5856	9.30	5170	5260	5100	6720	3620	5170	5157.63	1.71	-857	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	569	-11.57	0.72	12	0.05	-447.00	7150.00	7980	20240325	-35.21	4095	20241209	26.25	5600	-7.68	20250207	4580	12.88	20250102	7980	-35.21	20240325	4095	26.25	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
14	20250224	120316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	0	3	0.00	28445310	5514	8.76	5170	5260	5100	6720	3620	5170	5158.74	1.71	-913	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	569	-11.57	0.72	12	0.05	-447.00	7150.00	7980	20240325	-35.21	4095	20241209	26.25	5600	-7.68	20250207	4580	12.88	20250102	7980	-35.21	20240325	4095	26.25	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
15	20250224	110315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-50	5	-0.97	23134990	4485	7.13	5170	5260	5100	6720	3620	5170	5158.30	1.71	-453	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	563	-11.45	0.72	12	0.04	-447.00	7150.00	7980	20240325	-35.84	4095	20241209	25.03	5600	-8.57	20250207	4580	11.79	20250102	7980	-35.84	20240325	4095	25.03	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
16	20250224	100315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-70	5	-1.35	19391550	3755	5.97	5170	5260	5100	6720	3620	5170	5164.19	1.71	-427	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	561	-11.41	0.71	12	0.03	-447.00	7150.00	7980	20240325	-36.09	4095	20241209	24.54	5600	-8.93	20250207	4580	11.35	20250102	7980	-36.09	20240325	4095	24.54	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
17	20250224	090317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	0	3	0.00	2455750	475	0.75	5170	5170	5170	6720	3620	5170	5170.00	1.71	-75	5450	5310	5130	4990	4810	5380	5060	55	1550	500	3610	10	1	11000000	569	-11.57	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.21	4095	20241209	26.25	5600	-7.68	20250207	4580	12.88	20250102	7980	-35.21	20240325	4095	26.25	20241209	1.00	N	014570	500	55 억	188361	N	N	N	N
18	20250221	160315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	190	2	3.82	323977070	62943	513.36	5000	5270	4950	6470	3490	4980	5147.15	1.70	1404	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	569	-11.57	0.72	12	0.57	-447.00	7150.00	7980	20240325	-35.21	4095	20241209	26.25	5600	-7.68	20250207	4580	12.88	20250102	7980	-35.21	20240325	4095	26.25	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
19	20250221	150317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	150	2	3.01	313299910	60871	496.46	5000	5270	4950	6470	3490	4980	5146.95	1.70	1372	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	564	-11.48	0.72	12	0.55	-447.00	7150.00	7980	20240325	-35.71	4095	20241209	25.27	5600	-8.39	20250207	4580	12.01	20250102	7980	-35.71	20240325	4095	25.27	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
20	20250221	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	210	2	4.22	251767790	48896	398.79	5000	5270	4950	6470	3490	4980	5149.05	1.70	-16	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	571	-11.61	0.73	12	0.44	-447.00	7150.00	7980	20240325	-34.96	4095	20241209	26.74	5600	-7.32	20250207	4580	13.32	20250102	7980	-34.96	20240325	4095	26.74	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
21	20250221	130314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	170	2	3.41	236712640	45983	375.03	5000	5270	4950	6470	3490	4980	5147.83	1.70	63	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	567	-11.52	0.72	12	0.42	-447.00	7150.00	7980	20240325	-35.46	4095	20241209	25.76	5600	-8.04	20250207	4580	12.45	20250102	7980	-35.46	20240325	4095	25.76	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
22	20250221	120316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	180	2	3.61	106797810	20917	170.60	5000	5200	4950	6470	3490	4980	5105.79	1.70	-287	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	568	-11.54	0.72	12	0.19	-447.00	7150.00	7980	20240325	-35.34	4095	20241209	26.01	5600	-7.86	20250207	4580	12.66	20250102	7980	-35.34	20240325	4095	26.01	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
23	20250221	110314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	90	2	1.81	53996390	10676	87.07	5000	5140	4950	6470	3490	4980	5057.74	1.70	-46	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	558	-11.34	0.71	12	0.10	-447.00	7150.00	7980	20240325	-36.47	4095	20241209	23.81	5600	-9.46	20250207	4580	10.70	20250102	7980	-36.47	20240325	4095	23.81	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
24	20250221	100315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	110	2	2.21	36595900	7236	59.02	5000	5140	4950	6470	3490	4980	5057.48	1.70	200	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	10	1	11000000	560	-11.39	0.71	12	0.07	-447.00	7150.00	7980	20240325	-36.22	4095	20241209	24.30	5600	-9.11	20250207	4580	11.14	20250102	7980	-36.22	20240325	4095	24.30	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
25	20250221	090315	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	0	3	0.00	786860	158	1.29	5000	5000	4980	6470	3490	4980	4980.13	1.70	-153	5070	5025	4985	4940	4900	5005	4920	55	1490	500	3480	5	1	11000000	548	-11.14	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.59	4095	20241209	21.61	5600	-11.07	20250207	4580	8.73	20250102	7980	-37.59	20240325	4095	21.61	20241209	1.00	N	014570	500	55 억	187075	N	N	N	N
26	20250220	160314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-30	5	-0.60	61075425	12261	32.90	5030	5030	4945	6510	3510	5010	4981.28	1.71	-836	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	5	1	11000000	548	-11.14	0.70	12	0.11	-447.00	7150.00	7980	20240325	-37.59	4095	20241209	21.61	5600	-11.07	20250207	4580	8.73	20250102	7980	-37.59	20240325	4095	21.61	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
27	20250220	150314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-10	5	-0.20	51500815	10340	27.74	5030	5030	4945	6510	3510	5010	4980.74	1.71	-707	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	10	1	11000000	550	-11.19	0.70	12	0.09	-447.00	7150.00	7980	20240325	-37.34	4095	20241209	22.10	5600	-10.71	20250207	4580	9.17	20250102	7980	-37.34	20240325	4095	22.10	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
28	20250220	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-35	5	-0.70	32803705	6587	17.67	5030	5030	4945	6510	3510	5010	4980.07	1.71	-394	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	5	1	11000000	547	-11.13	0.70	12	0.06	-447.00	7150.00	7980	20240325	-37.66	4095	20241209	21.49	5600	-11.16	20250207	4580	8.62	20250102	7980	-37.66	20240325	4095	21.49	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
29	20250220	130314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-10	5	-0.20	31703955	6367	17.08	5030	5030	4945	6510	3510	5010	4979.42	1.71	-364	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	10	1	11000000	550	-11.19	0.70	12	0.06	-447.00	7150.00	7980	20240325	-37.34	4095	20241209	22.10	5600	-10.71	20250207	4580	9.17	20250102	7980	-37.34	20240325	4095	22.10	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
30	20250220	120314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-20	5	-0.40	24882700	5001	13.42	5030	5030	4945	6510	3510	5010	4975.54	1.71	-280	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	5	1	11000000	549	-11.16	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.47	4095	20241209	21.86	5600	-10.89	20250207	4580	8.95	20250102	7980	-37.47	20240325	4095	21.86	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
31	20250220	110314	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-20	5	-0.40	22584860	4541	12.18	5030	5030	4945	6510	3510	5010	4973.54	1.71	-86	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	5	1	11000000	549	-11.16	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.47	4095	20241209	21.86	5600	-10.89	20250207	4580	8.95	20250102	7980	-37.47	20240325	4095	21.86	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
32	20250220	100313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-50	5	-1.00	14285990	2876	7.72	5030	5030	4945	6510	3510	5010	4967.31	1.71	-2	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	5	1	11000000	546	-11.10	0.69	12	0.03	-447.00	7150.00	7980	20240325	-37.84	4095	20241209	21.12	5600	-11.43	20250207	4580	8.30	20250102	7980	-37.84	20240325	4095	21.12	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
33	20250220	090315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	20	2	0.40	704100	140	0.38	5030	5030	5020	6510	3510	5010	5029.29	1.71	-87	5156	5082	5006	4932	4856	5120	4970	55	1500	500	3500	10	1	11000000	553	-11.25	0.70	12	0.00	-447.00	7150.00	7980	20240325	-36.97	4095	20241209	22.83	5600	-10.18	20250207	4580	9.83	20250102	7980	-36.97	20240325	4095	22.83	20241209	1.00	N	014570	500	55 억	187834	N	N	N	N
34	20250219	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	35	2	0.70	187164940	37270	372.63	4975	5080	4930	6460	3485	4975	5021.87	1.65	6419	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	10	1	11000000	551	-11.21	0.70	12	0.34	-447.00	7150.00	7980	20240325	-37.22	4095	20241209	22.34	5600	-10.54	20250207	4580	9.39	20250102	7980	-37.22	20240325	4095	22.34	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
35	20250219	150314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	45	2	0.90	177746830	35382	353.75	4975	5080	4930	6460	3485	4975	5023.65	1.65	6423	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	10	1	11000000	552	-11.23	0.70	12	0.32	-447.00	7150.00	7980	20240325	-37.09	4095	20241209	22.59	5600	-10.36	20250207	4580	9.61	20250102	7980	-37.09	20240325	4095	22.59	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
36	20250219	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	65	2	1.31	170069000	33849	338.42	4975	5080	4930	6460	3485	4975	5024.34	1.65	6486	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	10	1	11000000	554	-11.28	0.70	12	0.31	-447.00	7150.00	7980	20240325	-36.84	4095	20241209	23.08	5600	-10.00	20250207	4580	10.04	20250102	7980	-36.84	20240325	4095	23.08	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
37	20250219	130313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	95	2	1.91	140114280	27907	279.01	4975	5070	4930	6460	3485	4975	5020.76	1.65	6677	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	10	1	11000000	558	-11.34	0.71	12	0.25	-447.00	7150.00	7980	20240325	-36.47	4095	20241209	23.81	5600	-9.46	20250207	4580	10.70	20250102	7980	-36.47	20240325	4095	23.81	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
38	20250219	120313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	65	2	1.31	94247145	18815	188.11	4975	5050	4930	6460	3485	4975	5009.15	1.65	6545	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	10	1	11000000	554	-11.28	0.70	12	0.17	-447.00	7150.00	7980	20240325	-36.84	4095	20241209	23.08	5600	-10.00	20250207	4580	10.04	20250102	7980	-36.84	20240325	4095	23.08	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
39	20250219	110313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	35	2	0.70	46510115	9308	93.06	4975	5040	4930	6460	3485	4975	4996.79	1.65	1094	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	10	1	11000000	551	-11.21	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.22	4095	20241209	22.34	5600	-10.54	20250207	4580	9.39	20250102	7980	-37.22	20240325	4095	22.34	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
40	20250219	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	15	2	0.30	29898380	5979	59.78	4975	5040	4930	6460	3485	4975	5000.57	1.65	389	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	5	1	11000000	549	-11.16	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.47	4095	20241209	21.86	5600	-10.89	20250207	4580	8.95	20250102	7980	-37.47	20240325	4095	21.86	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
41	20250219	090313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	10	2	0.20	5753105	1156	11.56	4975	4985	4950	6460	3485	4975	4976.73	1.65	-26	5031	5002	4951	4922	4871	5017	4937	55	1485	500	3480	5	1	11000000	548	-11.15	0.70	12	0.01	-447.00	7150.00	7980	20240325	-37.53	4095	20241209	21.73	5600	-10.98	20250207	4580	8.84	20250102	7980	-37.53	20240325	4095	21.73	20241209	0.99	N	014570	500	55 억	181610	N	N	N	N
42	20250218	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	10	2	0.20	49156150	9941	119.03	4970	4980	4900	6450	3480	4965	4944.79	1.66	-794	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	547	-11.13	0.70	12	0.09	-447.00	7150.00	7980	20240325	-37.66	4095	20241209	21.49	5600	-11.16	20250207	4580	8.62	20250102	7980	-37.66	20240325	4095	21.49	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
43	20250218	150312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	15	2	0.30	42479700	8599	102.96	4970	4980	4900	6450	3480	4965	4940.07	1.66	-700	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	548	-11.14	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.59	4095	20241209	21.61	5600	-11.07	20250207	4580	8.73	20250102	7980	-37.59	20240325	4095	21.61	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
44	20250218	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	10	2	0.20	40172035	8135	97.40	4970	4980	4900	6450	3480	4965	4938.17	1.66	-543	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	547	-11.13	0.70	12	0.07	-447.00	7150.00	7980	20240325	-37.66	4095	20241209	21.49	5600	-11.16	20250207	4580	8.62	20250102	7980	-37.66	20240325	4095	21.49	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
45	20250218	130312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-10	5	-0.20	32794430	6648	79.60	4970	4970	4900	6450	3480	4965	4932.98	1.66	-490	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	545	-11.09	0.69	12	0.06	-447.00	7150.00	7980	20240325	-37.91	4095	20241209	21.00	5600	-11.52	20250207	4580	8.19	20250102	7980	-37.91	20240325	4095	21.00	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
46	20250218	120312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-25	5	-0.50	27316135	5542	66.36	4970	4970	4900	6450	3480	4965	4928.93	1.66	-243	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	543	-11.05	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.10	4095	20241209	20.63	5600	-11.79	20250207	4580	7.86	20250102	7980	-38.10	20240325	4095	20.63	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
47	20250218	110312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-25	5	-0.50	25840685	5242	62.76	4970	4970	4900	6450	3480	4965	4929.55	1.66	-243	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	543	-11.05	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.10	4095	20241209	20.63	5600	-11.79	20250207	4580	7.86	20250102	7980	-38.10	20240325	4095	20.63	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
48	20250218	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-10	5	-0.20	10391700	2103	25.18	4970	4970	4900	6450	3480	4965	4941.37	1.66	-278	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	545	-11.09	0.69	12	0.02	-447.00	7150.00	7980	20240325	-37.91	4095	20241209	21.00	5600	-11.52	20250207	4580	8.19	20250102	7980	-37.91	20240325	4095	21.00	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
49	20250218	090312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-25	5	-0.50	1027200	207	2.48	4970	4970	4940	6450	3480	4965	4962.32	1.66	-56	5048	5006	4933	4891	4818	5027	4912	55	1485	500	3470	5	1	11000000	543	-11.05	0.69	12	0.00	-447.00	7150.00	7980	20240325	-38.10	4095	20241209	20.63	5600	-11.79	20250207	4580	7.86	20250102	7980	-38.10	20240325	4095	20.63	20241209	1.00	N	014570	500	55 억	182404	N	N	N	N
50	20250217	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	50	2	1.02	38621075	7872	46.53	4915	4975	4860	6380	3445	4915	4906.10	1.66	-356	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	546	-11.11	0.69	12	0.07	-447.00	7150.00	7980	20240325	-37.78	4095	20241209	21.25	5600	-11.34	20250207	4580	8.41	20250102	7980	-37.78	20240325	4095	21.25	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
51	20250217	150311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	35720945	7284	43.06	4915	4975	4860	6380	3445	4915	4904.03	1.66	-259	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	541	-11.01	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5600	-12.14	20250207	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
52	20250217	140311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-15	5	-0.31	30712230	6261	37.01	4915	4975	4860	6380	3445	4915	4905.32	1.66	-114	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	539	-10.96	0.69	12	0.06	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5600	-12.50	20250207	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
53	20250217	130313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	20048260	4093	24.19	4915	4975	4860	6380	3445	4915	4898.18	1.66	249	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	541	-11.01	0.69	12	0.04	-447.00	7150.00	7980	20240325	-38.35	4095	20241209	20.15	5600	-12.14	20250207	4580	7.42	20250102	7980	-38.35	20240325	4095	20.15	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
54	20250217	120313	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-15	5	-0.31	18379390	3753	22.18	4915	4975	4860	6380	3445	4915	4897.25	1.66	318	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	539	-10.96	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5600	-12.50	20250207	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
55	20250217	110312	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	15	2	0.31	16174535	3305	19.54	4915	4975	4860	6380	3445	4915	4893.96	1.66	515	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	542	-11.03	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.22	4095	20241209	20.39	5600	-11.96	20250207	4580	7.64	20250102	7980	-38.22	20240325	4095	20.39	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
56	20250217	100311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-20	5	-0.41	9542345	1948	11.52	4915	4975	4860	6380	3445	4915	4898.53	1.66	1	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	538	-10.95	0.68	12	0.02	-447.00	7150.00	7980	20240325	-38.66	4095	20241209	19.54	5600	-12.59	20250207	4580	6.88	20250102	7980	-38.66	20240325	4095	19.54	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
57	20250217	090311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	60	2	1.22	339255	69	0.41	4915	4975	4915	6380	3445	4915	4916.74	1.66	-2	5051	4982	4896	4827	4741	5017	4862	55	1465	500	3440	5	1	11000000	547	-11.13	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.66	4095	20241209	21.49	5600	-11.16	20250207	4580	8.62	20250102	7980	-37.66	20240325	4095	21.49	20241209	1.00	N	014570	500	55 억	182760	N	N	N	N
58	20250214	160310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	75	2	1.55	82697935	16915	193.65	4840	4965	4810	6290	3390	4840	4889.03	1.68	-2172	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	541	-11.00	0.69	12	0.15	-447.00	7150.00	7980	20240325	-38.41	4095	20241209	20.02	5600	-12.23	20250207	4580	7.31	20250102	7980	-38.41	20240325	4095	20.02	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
59	20250214	150309	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	70	2	1.45	78926990	16147	184.85	4840	4965	4810	6290	3390	4840	4888.03	1.68	-1989	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	540	-10.98	0.69	12	0.15	-447.00	7150.00	7980	20240325	-38.47	4095	20241209	19.90	5600	-12.32	20250207	4580	7.21	20250102	7980	-38.47	20240325	4095	19.90	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
60	20250214	140311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	45	2	0.93	74087180	15157	173.52	4840	4965	4810	6290	3390	4840	4887.98	1.68	-1660	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	537	-10.93	0.68	12	0.14	-447.00	7150.00	7980	20240325	-38.78	4095	20241209	19.29	5600	-12.77	20250207	4580	6.66	20250102	7980	-38.78	20240325	4095	19.29	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
61	20250214	130311	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	60	2	1.24	66431325	13589	155.57	4840	4965	4810	6290	3390	4840	4888.61	1.68	-1739	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	539	-10.96	0.69	12	0.12	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5600	-12.50	20250207	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
62	20250214	120310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	90	2	1.86	65348235	13368	153.04	4840	4965	4810	6290	3390	4840	4888.41	1.68	-1722	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	542	-11.03	0.69	12	0.12	-447.00	7150.00	7980	20240325	-38.22	4095	20241209	20.39	5600	-11.96	20250207	4580	7.64	20250102	7980	-38.22	20240325	4095	20.39	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
63	20250214	110309	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	105	2	2.17	61946910	12675	145.11	4840	4965	4810	6290	3390	4840	4887.33	1.68	-1658	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	544	-11.06	0.69	12	0.12	-447.00	7150.00	7980	20240325	-38.03	4095	20241209	20.76	5600	-11.70	20250207	4580	7.97	20250102	7980	-38.03	20240325	4095	20.76	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
64	20250214	100310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	25	2	0.52	20113595	4148	47.49	4840	4895	4810	6290	3390	4840	4848.99	1.68	-241	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	535	-10.88	0.68	12	0.04	-447.00	7150.00	7980	20240325	-39.04	4095	20241209	18.80	5600	-13.12	20250207	4580	6.22	20250102	7980	-39.04	20240325	4095	18.80	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
65	20250214	090310	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	20	2	0.41	290545	60	0.69	4840	4860	4840	6290	3390	4840	4842.42	1.68	16	4916	4877	4831	4792	4746	4897	4812	55	1450	500	3380	5	1	11000000	535	-10.87	0.68	12	0.00	-447.00	7150.00	7980	20240325	-39.10	4095	20241209	18.68	5600	-13.21	20250207	4580	6.11	20250102	7980	-39.10	20240325	4095	18.68	20241209	1.03	N	014570	500	55 억	184932	N	N	N	N
66	20250213	160308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	45	2	0.94	41906825	8735	81.61	4800	4870	4785	6230	3360	4795	4797.08	1.69	-667	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	532	-10.83	0.68	12	0.08	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	5600	-13.57	20250207	4580	5.68	20250102	7980	-39.35	20240325	4095	18.19	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
67	20250213	150308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	40	2	0.83	38974810	8129	75.94	4800	4870	4785	6230	3360	4795	4794.54	1.69	-601	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	532	-10.82	0.68	12	0.07	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5600	-13.66	20250207	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
68	20250213	140308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	0	3	0.00	18133835	3779	35.30	4800	4870	4785	6230	3360	4795	4798.58	1.69	-445	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	527	-10.73	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.91	4095	20241209	17.09	5600	-14.38	20250207	4580	4.69	20250102	7980	-39.91	20240325	4095	17.09	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
69	20250213	130308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	0	3	0.00	14445620	3010	28.12	4800	4870	4785	6230	3360	4795	4799.21	1.69	-160	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	527	-10.73	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.91	4095	20241209	17.09	5600	-14.38	20250207	4580	4.69	20250102	7980	-39.91	20240325	4095	17.09	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
70	20250213	120308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	15	2	0.31	12900185	2688	25.11	4800	4870	4785	6230	3360	4795	4799.18	1.69	-154	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	529	-10.76	0.67	12	0.02	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	5600	-14.11	20250207	4580	5.02	20250102	7980	-39.72	20240325	4095	17.46	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
71	20250213	110307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	25	2	0.52	11811150	2462	23.00	4800	4870	4785	6230	3360	4795	4797.38	1.69	-43	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	530	-10.78	0.67	12	0.02	-447.00	7150.00	7980	20240325	-39.60	4095	20241209	17.70	5600	-13.93	20250207	4580	5.24	20250102	7980	-39.60	20240325	4095	17.70	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
72	20250213	100308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-10	5	-0.21	7937630	1654	15.45	4800	4870	4785	6230	3360	4795	4799.05	1.69	10	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	526	-10.70	0.67	12	0.02	-447.00	7150.00	7980	20240325	-40.04	4095	20241209	16.85	5600	-14.55	20250207	4580	4.48	20250102	7980	-40.04	20240325	4095	16.85	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
73	20250213	090307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	75	2	1.56	285275	59	0.55	4800	4870	4800	6230	3360	4795	4835.17	1.69	-21	4941	4867	4826	4752	4711	4847	4732	55	1435	500	3350	5	1	11000000	536	-10.89	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.97	4095	20241209	18.93	5600	-13.04	20250207	4580	6.33	20250102	7980	-38.97	20240325	4095	18.93	20241209	1.03	N	014570	500	55 억	185599	N	N	N	N
74	20250212	160306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-35	5	-0.72	50875680	10579	60.91	4830	4900	4785	6270	3385	4830	4809.61	1.69	-69	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	527	-10.73	0.67	12	0.10	-447.00	7150.00	7980	20240325	-39.91	4095	20241209	17.09	5600	-14.38	20250207	4580	4.69	20250102	7980	-39.91	20240325	4095	17.09	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
75	20250212	150306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-30	5	-0.62	41087550	8538	49.16	4830	4900	4785	6270	3385	4830	4812.32	1.69	-8	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	528	-10.74	0.67	12	0.08	-447.00	7150.00	7980	20240325	-39.85	4095	20241209	17.22	5600	-14.29	20250207	4580	4.80	20250102	7980	-39.85	20240325	4095	17.22	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
76	20250212	140306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	0	3	0.00	36471410	7578	43.63	4830	4900	4785	6270	3385	4830	4812.80	1.69	143	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	531	-10.81	0.68	12	0.07	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5600	-13.75	20250207	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
77	20250212	130306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-20	5	-0.41	35322615	7340	42.26	4830	4900	4785	6270	3385	4830	4812.35	1.69	350	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	529	-10.76	0.67	12	0.07	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	5600	-14.11	20250207	4580	5.02	20250102	7980	-39.72	20240325	4095	17.46	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
78	20250212	120306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	5	2	0.10	20648945	4282	24.65	4830	4900	4810	6270	3385	4830	4822.27	1.69	-344	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	532	-10.82	0.68	12	0.04	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5600	-13.66	20250207	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
79	20250212	110306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-10	5	-0.21	18038715	3742	21.55	4830	4900	4810	6270	3385	4830	4820.61	1.69	83	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	530	-10.78	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.60	4095	20241209	17.70	5600	-13.93	20250207	4580	5.24	20250102	7980	-39.60	20240325	4095	17.70	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
80	20250212	100306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-15	5	-0.31	5868105	1214	6.99	4830	4900	4815	6270	3385	4830	4833.69	1.69	30	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	530	-10.77	0.67	12	0.01	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5600	-14.02	20250207	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
81	20250212	090308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	70	2	1.45	826455	171	0.98	4830	4900	4830	6270	3385	4830	4833.07	1.69	-25	4956	4892	4846	4782	4736	4870	4760	55	1440	500	3380	5	1	11000000	539	-10.96	0.69	12	0.00	-447.00	7150.00	7980	20240325	-38.60	4095	20241209	19.66	5600	-12.50	20250207	4580	6.99	20250102	7980	-38.60	20240325	4095	19.66	20241209	1.02	N	014570	500	55 억	185668	N	N	N	N
82	20250211	160306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-5	5	-0.10	83734250	17360	88.25	4835	4910	4800	6280	3385	4835	4823.37	1.69	-274	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	531	-10.81	0.68	12	0.16	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5600	-13.75	20250207	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
83	20250211	150306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	5	2	0.10	79597225	16505	83.90	4835	4910	4800	6280	3385	4835	4822.61	1.69	-34	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	532	-10.83	0.68	12	0.15	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	5600	-13.57	20250207	4580	5.68	20250102	7980	-39.35	20240325	4095	18.19	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
84	20250211	140307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-25	5	-0.52	54357110	11284	57.36	4835	4905	4800	6280	3385	4835	4817.18	1.69	375	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	529	-10.76	0.67	12	0.10	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	5600	-14.11	20250207	4580	5.02	20250102	7980	-39.72	20240325	4095	17.46	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
85	20250211	130304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	0	3	0.00	46021520	9550	48.55	4835	4905	4800	6280	3385	4835	4819.01	1.69	131	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	532	-10.82	0.68	12	0.09	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5600	-13.66	20250207	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
86	20250211	120305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-25	5	-0.52	42167535	8749	44.47	4835	4905	4800	6280	3385	4835	4819.70	1.69	207	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	529	-10.76	0.67	12	0.08	-447.00	7150.00	7980	20240325	-39.72	4095	20241209	17.46	5600	-14.11	20250207	4580	5.02	20250102	7980	-39.72	20240325	4095	17.46	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
87	20250211	110306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-30	5	-0.62	38998970	8090	41.12	4835	4905	4800	6280	3385	4835	4820.64	1.69	285	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	529	-10.75	0.67	12	0.07	-447.00	7150.00	7980	20240325	-39.79	4095	20241209	17.34	5600	-14.20	20250207	4580	4.91	20250102	7980	-39.79	20240325	4095	17.34	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
88	20250211	100306	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-10	5	-0.21	15352765	3182	16.18	4835	4905	4800	6280	3385	4835	4824.88	1.69	284	4968	4901	4858	4791	4748	4880	4770	55	1445	500	3380	5	1	11000000	531	-10.79	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5600	-13.84	20250207	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
89	20250211	090307	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-5	5	-0.10	1730920	358	1.82	4835	4835	4830	6280	3385	4835	4834.97	1.69	-5	4968	4901	4858	4791	4748	4880	4770	55	1445	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	5600	-13.75	20250207	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.89	N	014570	500	55 억	185942	N	N	N	N
90	20250210	160304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-5	5	-0.10	94628340	19572	3.84	4860	4925	4815	6290	3390	4840	4834.88	1.69	-362	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	532	-10.82	0.68	12	0.18	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5600	-13.66	20250207	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
91	20250210	150305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-15	5	-0.31	89725230	18557	3.64	4860	4925	4815	6290	3390	4840	4835.12	1.69	-299	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	531	-10.79	0.67	12	0.17	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5600	-13.84	20250207	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
92	20250210	140305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-5	5	-0.10	88304780	18263	3.59	4860	4925	4815	6290	3390	4840	4835.17	1.69	-299	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	532	-10.82	0.68	12	0.17	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5600	-13.66	20250207	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
93	20250210	130305	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-5	5	-0.10	78349975	16200	3.18	4860	4925	4815	6290	3390	4840	4836.42	1.69	-112	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	532	-10.82	0.68	12	0.15	-447.00	7150.00	7980	20240325	-39.41	4095	20241209	18.07	5600	-13.66	20250207	4580	5.57	20250102	7980	-39.41	20240325	4095	18.07	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
94	20250210	120304	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-10	5	-0.21	71247870	14728	2.89	4860	4925	4815	6290	3390	4840	4837.58	1.69	-91	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	531	-10.81	0.68	12	0.13	-447.00	7150.00	7980	20240325	-39.47	4095	20241209	17.95	5600	-13.75	20250207	4580	5.46	20250102	7980	-39.47	20240325	4095	17.95	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
95	20250210	110303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-15	5	-0.31	64687955	13367	2.62	4860	4925	4815	6290	3390	4840	4839.38	1.69	-37	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	531	-10.79	0.67	12	0.12	-447.00	7150.00	7980	20240325	-39.54	4095	20241209	17.83	5600	-13.84	20250207	4580	5.35	20250102	7980	-39.54	20240325	4095	17.83	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
96	20250210	100303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	10	2	0.21	53312585	11012	2.16	4860	4925	4815	6290	3390	4840	4841.32	1.69	554	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	534	-10.85	0.68	12	0.10	-447.00	7150.00	7980	20240325	-39.22	4095	20241209	18.44	5600	-13.39	20250207	4580	5.90	20250102	7980	-39.22	20240325	4095	18.44	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
97	20250210	090303	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	15	2	0.31	3709750	761	0.15	4860	4925	4850	6290	3390	4840	4874.84	1.69	-174	5896	5367	5071	4542	4246	5632	4807	55	1450	500	3380	5	1	11000000	534	-10.86	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.16	4095	20241209	18.56	5600	-13.30	20250207	4580	6.00	20250102	7980	-39.16	20240325	4095	18.56	20241209	0.89	N	014570	500	55 억	186304	N	N	N	N
98	20250207	160301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	25	2	0.52	2669623210	508863	9343.79	4815	5600	4775	6250	3375	4815	5246.43	1.80	-11729	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	5	1	11000000	532	-10.83	0.68	12	4.63	-447.00	7150.00	7980	20240325	-39.35	4095	20241209	18.19	5600	-13.57	20250207	4580	5.68	20250102	7980	-39.35	20240325	4095	18.19	20241209	0.89	N	014570	500	55 억	197844	N	N	N	N
99	20250207	150302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	100	2	2.08	2520938725	478316	8782.89	4815	5600	4775	6250	3375	4815	5270.45	1.80	-10059	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	5	1	11000000	541	-11.00	0.69	12	4.35	-447.00	7150.00	7980	20240325	-38.41	4095	20241209	20.02	5600	-12.23	20250207	4580	7.31	20250102	7980	-38.41	20240325	4095	20.02	20241209	0.89	N	014570	500	55 억	197844	N	N	N	N
100	20250207	140301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	25	2	0.52	21403840	4441	81.55	4815	4865	4775	6250	3375	4815	4819.60	1.80	-873	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	5	1	11000000	532	-10.83	0.68	12	0.04	-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	0.89	N	014570	500	55 억	197844	N	N	N	N
101	20250207	130300	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-10	5	-0.21	7781820	1620	29.75	4815	4865	4775	6250	3375	4815	4803.59	1.80	-503	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	5	1	11000000	529	-10.75	0.67	12	0.01	-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	0.89	N	014570	500	55 억	197844	N	N	N	N
102	20250207	120301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	15	2	0.31	6077925	1266	23.25	4815	4865	4775	6250	3375	4815	4800.89	1.80	-349	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	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	0.89	N	014570	500	55 억	197844	N	N	N	N
103	20250207	110300	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	5	2	0.10	4934110	1029	18.89	4815	4865	4775	6250	3375	4815	4795.05	1.80	-256	4938	4876	4818	4756	4698	4907	4787	55	1435	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	0.89	N	014570	500	55 억	197844	N	N	N	N
104	20250207	100301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	0	3	0.00	2382415	498	9.14	4815	4815	4775	6250	3375	4815	4783.97	1.80	-41	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	5	1	11000000	530	-10.77	0.67	12	0.00	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5350	-10.00	20250108	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	0.89	N	014570	500	55 억	197844	N	N	N	N
105	20250207	090301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	0	3	0.00	0	0	0.00	0	0	0	6250	3375	4815	0.00	1.80	0	4938	4876	4818	4756	4698	4907	4787	55	1435	500	3370	5	1	11000000	530	-10.77	0.67	12	0.00	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5350	-10.00	20250108	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	0.89	N	014570	500	55 억	197844	N	N	N	N
106	20250206	160255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	15	2	0.31	26092400	5446	195.27	4800	4880	4760	6240	3360	4800	4791.11	1.80	67	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	530	-10.77	0.67	12	0.05	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5350	-10.00	20250108	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	0.89	N	014570	500	55 억	197777	N	N	N	N
107	20250206	150256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-10	5	-0.21	24898400	5198	186.38	4800	4880	4760	6240	3360	4800	4790.00	1.80	164	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	527	-10.72	0.67	12	0.05	-447.00	7150.00	7980	20240325	-39.97	4095	20241209	16.97	5350	-10.47	20250108	4580	4.59	20250102	7980	-39.97	20240325	4095	16.97	20241209	0.89	N	014570	500	55 억	197777	N	N	N	N
108	20250206	140258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	0	3	0.00	21088430	4402	157.83	4800	4880	4760	6240	3360	4800	4790.65	1.80	111	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	528	-10.74	0.67	12	0.04	-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	0.89	N	014570	500	55 억	197777	N	N	N	N
109	20250206	130255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	15	2	0.31	20661205	4313	154.64	4800	4880	4760	6240	3360	4800	4790.45	1.80	42	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	530	-10.77	0.67	12	0.04	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5350	-10.00	20250108	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	0.89	N	014570	500	55 억	197777	N	N	N	N
110	20250206	120255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	15	2	0.31	18073635	3773	135.28	4800	4880	4760	6240	3360	4800	4790.26	1.80	22	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	530	-10.77	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5350	-10.00	20250108	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	0.89	N	014570	500	55 억	197777	N	N	N	N
111	20250206	110249	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-10	5	-0.21	18059195	3770	135.17	4800	4880	4760	6240	3360	4800	4790.24	1.80	25	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	527	-10.72	0.67	12	0.03	-447.00	7150.00	7980	20240325	-39.97	4095	20241209	16.97	5350	-10.47	20250108	4580	4.59	20250102	7980	-39.97	20240325	4095	16.97	20241209	0.89	N	014570	500	55 억	197777	N	N	N	N
112	20250206	100256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	0	3	0.00	17857565	3728	133.67	4800	4880	4760	6240	3360	4800	4790.12	1.80	25	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	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	0.89	N	014570	500	55 억	197777	N	N	N	N
113	20250206	090256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	0	3	0.00	244800	51	1.83	4800	4800	4800	6240	3360	4800	4800.00	1.80	-7	4913	4856	4828	4771	4743	4842	4757	55	1440	500	3360	5	1	11000000	528	-10.74	0.67	12	0.00	-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	0.89	N	014570	500	55 억	197777	N	N	N	N
114	20250205	160253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-10	5	-0.21	13415595	2789	228.23	4810	4885	4800	6250	3370	4810	4810.18	1.80	-238	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	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	0.89	N	014570	500	55 억	198015	N	N	N	N
115	20250205	150254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-10	5	-0.21	8693700	1806	147.79	4810	4885	4800	6250	3370	4810	4813.79	1.80	-215	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	5	1	11000000	528	-10.74	0.67	12	0.02	-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	0.89	N	014570	500	55 억	198015	N	N	N	N
116	20250205	140254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	5	2	0.10	5945235	1234	100.98	4810	4885	4800	6250	3370	4810	4817.86	1.80	-125	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	5	1	11000000	530	-10.77	0.67	12	0.01	-447.00	7150.00	7980	20240325	-39.66	4095	20241209	17.58	5350	-10.00	20250108	4580	5.13	20250102	7980	-39.66	20240325	4095	17.58	20241209	0.89	N	014570	500	55 억	198015	N	N	N	N
117	20250205	130254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-5	5	-0.10	5723630	1188	97.22	4810	4885	4800	6250	3370	4810	4817.87	1.80	-123	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	5	1	11000000	529	-10.75	0.67	12	0.01	-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	0.89	N	014570	500	55 억	198015	N	N	N	N
118	20250205	120255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	40	2	0.83	4280045	888	72.67	4810	4885	4800	6250	3370	4810	4819.87	1.80	-118	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	5	1	11000000	534	-10.85	0.68	12	0.01	-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	0.89	N	014570	500	55 억	198015	N	N	N	N
119	20250205	110253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	40	2	0.83	4119885	855	69.97	4810	4885	4800	6250	3370	4810	4818.58	1.80	-108	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	5	1	11000000	534	-10.85	0.68	12	0.01	-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	0.89	N	014570	500	55 억	198015	N	N	N	N
120	20250205	100254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	50	2	1.04	1066260	220	18.00	4810	4885	4800	6250	3370	4810	4846.64	1.80	-97	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	5	1	11000000	535	-10.87	0.68	12	0.00	-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	0.89	N	014570	500	55 억	198015	N	N	N	N
121	20250205	090258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	1.80	0	4956	4882	4821	4747	4686	4852	4717	55	1440	500	3360	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	0.89	N	014570	500	55 억	198015	N	N	N	N
122	20250204	160251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	30	2	0.63	5888120	1222	16.58	4890	4895	4760	6210	3350	4780	4818.43	1.80	-117	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	5	1	11000000	529	-10.76	0.67	12	0.01	-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	0.91	N	014570	500	55 억	198132	N	N	N	N
123	20250204	150251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	10	2	0.21	4915875	1019	13.82	4890	4895	4760	6210	3350	4780	4824.21	1.80	-113	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	5	1	11000000	527	-10.72	0.67	12	0.01	-447.00	7150.00	7980	20240325	-39.97	4095	20241209	16.97	5350	-10.47	20250108	4580	4.59	20250102	7980	-39.97	20240325	4095	16.97	20241209	0.91	N	014570	500	55 억	198132	N	N	N	N
124	20250204	140251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	0	3	0.00	3891880	805	10.92	4890	4895	4760	6210	3350	4780	4834.63	1.80	-162	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	5	1	11000000	526	-10.69	0.67	12	0.01	-447.00	7150.00	7980	20240325	-40.10	4095	20241209	16.73	5350	-10.65	20250108	4580	4.37	20250102	7980	-40.10	20240325	4095	16.73	20241209	0.91	N	014570	500	55 억	198132	N	N	N	N
125	20250204	130252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	85	2	1.78	2293700	472	6.40	4890	4895	4760	6210	3350	4780	4859.53	1.80	-146	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	5	1	11000000	535	-10.88	0.68	12	0.00	-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	198132	N	N	N	N
126	20250204	120253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	85	2	1.78	2293700	472	6.40	4890	4895	4760	6210	3350	4780	4859.53	1.80	-146	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	5	1	11000000	535	-10.88	0.68	12	0.00	-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	198132	N	N	N	N
127	20250204	110248	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	85	2	1.78	2293700	472	6.40	4890	4895	4760	6210	3350	4780	4859.53	1.80	-146	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	5	1	11000000	535	-10.88	0.68	12	0.00	-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	198132	N	N	N	N
128	20250204	100251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	75	2	1.57	1915695	394	5.34	4890	4895	4760	6210	3350	4780	4862.17	1.80	-85	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	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	0.91	N	014570	500	55 억	198132	N	N	N	N
129	20250204	090251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	75	2	1.57	1513845	310	4.21	4890	4895	4855	6210	3350	4780	4883.37	1.80	-111	4930	4855	4795	4720	4660	4825	4690	55	1430	500	3340	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	0.91	N	014570	500	55 억	198132	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History