KissMeData/298060/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1460	-12	5	-0.82	217817210	150246	106.64	1472	1472	1435	1913	1031	1472	1449.72	3.15	-14641	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	299	-1.06	1.46	12	0.73	-1379.00	1001.00	4300	20240221	-66.05	1435	20250124	1.74	2370	-38.40	20250113	1435	1.74	20250124	4300	-66.05	20240221	1435	1.74	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
3	20250124	151139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1440	-32	5	-2.17	202255887	139469	98.99	1472	1472	1438	1913	1031	1472	1450.19	3.15	-13476	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	295	-1.04	1.44	12	0.68	-1379.00	1001.00	4300	20240221	-66.51	1438	20250124	0.14	2370	-39.24	20250113	1438	0.14	20250124	4300	-66.51	20240221	1438	0.14	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
4	20250124	141137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1449	-23	5	-1.56	134682087	92639	65.75	1472	1472	1443	1913	1031	1472	1453.84	3.15	-323	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	297	-1.05	1.45	12	0.45	-1379.00	1001.00	4300	20240221	-66.30	1443	20250124	0.42	2370	-38.86	20250113	1443	0.42	20250124	4300	-66.30	20240221	1443	0.42	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
5	20250124	131138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1455	-17	5	-1.15	91274640	62676	44.48	1472	1472	1443	1913	1031	1472	1456.29	3.15	-203	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	298	-1.06	1.45	12	0.31	-1379.00	1001.00	4300	20240221	-66.16	1443	20250124	0.83	2370	-38.61	20250113	1443	0.83	20250124	4300	-66.16	20240221	1443	0.83	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
6	20250124	121134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1460	-12	5	-0.82	68617399	47107	33.43	1472	1472	1443	1913	1031	1472	1456.63	3.15	2787	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	299	-1.06	1.46	12	0.23	-1379.00	1001.00	4300	20240221	-66.05	1443	20250124	1.18	2370	-38.40	20250113	1443	1.18	20250124	4300	-66.05	20240221	1443	1.18	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
7	20250124	111136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1456	-16	5	-1.09	51909998	35671	25.32	1472	1472	1443	1913	1031	1472	1455.24	3.15	1117	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	298	-1.06	1.45	12	0.17	-1379.00	1001.00	4300	20240221	-66.14	1443	20250124	0.90	2370	-38.57	20250113	1443	0.90	20250124	4300	-66.14	20240221	1443	0.90	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
8	20250124	101132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1463	-9	5	-0.61	36402355	25072	17.79	1472	1472	1443	1913	1031	1472	1451.91	3.15	967	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	299	-1.06	1.46	12	0.12	-1379.00	1001.00	4300	20240221	-65.98	1443	20250124	1.39	2370	-38.27	20250113	1443	1.39	20250124	4300	-65.98	20240221	1443	1.39	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
9	20250124	091141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1448	-24	5	-1.63	14222100	9783	6.94	1472	1472	1443	1913	1031	1472	1453.76	3.15	-527	1549	1510	1480	1441	1411	1495	1426	102	441	500	970	1	1	20467248	296	-1.05	1.45	12	0.05	-1379.00	1001.00	4300	20240221	-66.33	1443	20250124	0.35	2370	-38.90	20250113	1443	0.35	20250124	4300	-66.33	20240221	1443	0.35	20250124	0.21	N	298060	500	102 억	645707	N	N	N	N
10	20250123	161132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1472	-37	5	-2.45	205613383	140060	138.25	1512	1519	1450	1961	1057	1509	1468.04	3.16	-1974	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	301	-1.07	1.47	12	0.68	-1379.00	1001.00	4300	20240221	-65.77	1450	20250123	1.52	2370	-37.89	20250113	1450	1.52	20250123	4300	-65.77	20240221	1450	1.52	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
11	20250123	151130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1456	-53	5	-3.51	195866363	133404	131.68	1512	1519	1450	1961	1057	1509	1468.22	3.16	-525	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	298	-1.06	1.45	12	0.65	-1379.00	1001.00	4300	20240221	-66.14	1450	20250123	0.41	2370	-38.57	20250113	1450	0.41	20250123	4300	-66.14	20240221	1450	0.41	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
12	20250123	141132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1461	-48	5	-3.18	166292888	113147	111.69	1512	1519	1450	1961	1057	1509	1469.71	3.16	14459	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	299	-1.06	1.46	12	0.55	-1379.00	1001.00	4300	20240221	-66.02	1450	20250123	0.76	2370	-38.35	20250113	1450	0.76	20250123	4300	-66.02	20240221	1450	0.76	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
13	20250123	131130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1470	-39	5	-2.58	99598231	67632	66.76	1512	1519	1450	1961	1057	1509	1472.65	3.16	-396	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	301	-1.07	1.47	12	0.33	-1379.00	1001.00	4300	20240221	-65.81	1450	20250123	1.38	2370	-37.97	20250113	1450	1.38	20250123	4300	-65.81	20240221	1450	1.38	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
14	20250123	121131	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1465	-44	5	-2.92	95930153	65133	64.29	1512	1519	1450	1961	1057	1509	1472.83	3.16	-1656	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	300	-1.06	1.46	12	0.32	-1379.00	1001.00	4300	20240221	-65.93	1450	20250123	1.03	2370	-38.19	20250113	1450	1.03	20250123	4300	-65.93	20240221	1450	1.03	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
15	20250123	111121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1473	-36	5	-2.39	86444677	58676	57.92	1512	1519	1450	1961	1057	1509	1473.25	3.16	-898	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	301	-1.07	1.47	12	0.29	-1379.00	1001.00	4300	20240221	-65.74	1450	20250123	1.59	2370	-37.85	20250113	1450	1.59	20250123	4300	-65.74	20240221	1450	1.59	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
16	20250123	101130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1469	-40	5	-2.65	76626173	51978	51.31	1512	1519	1450	1961	1057	1509	1474.20	3.16	-2294	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	301	-1.07	1.47	12	0.25	-1379.00	1001.00	4300	20240221	-65.84	1450	20250123	1.31	2370	-38.02	20250113	1450	1.31	20250123	4300	-65.84	20240221	1450	1.31	20250123	0.22	N	298060	500	102 억	647681	N	N	N	N
17	20250123	091131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	-7	5	-0.46	7448084	4943	4.88	1512	1519	1502	1961	1057	1509	1506.79	3.16	-1458	1555	1531	1503	1479	1451	1544	1492	102	452	500	990	1	1	20467248	307	-1.09	1.50	12	0.02	-1379.00	1001.00	4300	20240221	-65.07	1460	20250120	2.88	2370	-36.62	20250113	1460	2.88	20250120	4300	-65.07	20240221	1460	2.88	20250120	0.22	N	298060	500	102 억	647681	N	N	N	N
18	20250122	161121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	6	2	0.40	151581928	101142	37.21	1502	1527	1475	1953	1053	1503	1498.70	3.19	-5861	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	309	-1.09	1.51	12	0.49	-1379.00	1001.00	4300	20240221	-64.91	1460	20250120	3.36	2370	-36.33	20250113	1460	3.36	20250120	4300	-64.91	20240221	1460	3.36	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
19	20250122	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1499	-4	5	-0.27	145410433	97043	35.70	1502	1527	1475	1953	1053	1503	1498.41	3.19	-4883	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	307	-1.09	1.50	12	0.47	-1379.00	1001.00	4300	20240221	-65.14	1460	20250120	2.67	2370	-36.75	20250113	1460	2.67	20250120	4300	-65.14	20240221	1460	2.67	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
20	20250122	141121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	-1	5	-0.07	131756843	87943	32.35	1502	1527	1475	1953	1053	1503	1498.21	3.19	-6292	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	307	-1.09	1.50	12	0.43	-1379.00	1001.00	4300	20240221	-65.07	1460	20250120	2.88	2370	-36.62	20250113	1460	2.88	20250120	4300	-65.07	20240221	1460	2.88	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
21	20250122	131123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	10	2	0.67	104647029	69933	25.73	1502	1527	1475	1953	1053	1503	1496.39	3.19	-6605	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	310	-1.10	1.51	12	0.34	-1379.00	1001.00	4300	20240221	-64.81	1460	20250120	3.63	2370	-36.16	20250113	1460	3.63	20250120	4300	-64.81	20240221	1460	3.63	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
22	20250122	121122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1511	8	2	0.53	88521031	59233	21.79	1502	1527	1475	1953	1053	1503	1494.45	3.19	-4343	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	309	-1.10	1.51	12	0.29	-1379.00	1001.00	4300	20240221	-64.86	1460	20250120	3.49	2370	-36.24	20250113	1460	3.49	20250120	4300	-64.86	20240221	1460	3.49	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
23	20250122	111123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	6	2	0.40	81097879	54292	19.97	1502	1527	1475	1953	1053	1503	1493.74	3.19	-4480	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	309	-1.09	1.51	12	0.27	-1379.00	1001.00	4300	20240221	-64.91	1460	20250120	3.36	2370	-36.33	20250113	1460	3.36	20250120	4300	-64.91	20240221	1460	3.36	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
24	20250122	101122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	-3	5	-0.20	62444169	41898	15.41	1502	1527	1475	1953	1053	1503	1490.39	3.19	-5142	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	307	-1.09	1.50	12	0.20	-1379.00	1001.00	4300	20240221	-65.12	1460	20250120	2.74	2370	-36.71	20250113	1460	2.74	20250120	4300	-65.12	20240221	1460	2.74	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
25	20250122	091124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	0	3	0.00	18257002	12208	4.49	1502	1507	1480	1953	1053	1503	1495.49	3.19	1147	1627	1565	1527	1465	1427	1546	1446	102	450	500	990	1	1	20467248	308	-1.09	1.50	12	0.06	-1379.00	1001.00	4300	20240221	-65.05	1460	20250120	2.95	2370	-36.58	20250113	1460	2.95	20250120	4300	-65.05	20240221	1460	2.95	20250120	0.22	N	298060	500	102 억	653424	N	N	N	N
26	20250121	161114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	-35	5	-2.28	411901243	271056	51.63	1538	1589	1489	1999	1077	1538	1519.64	3.48	-59632	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	308	-1.09	1.50	12	1.32	-1379.00	1001.00	4300	20240221	-65.05	1460	20250120	2.95	2370	-36.58	20250113	1460	2.95	20250120	4300	-65.05	20240221	1460	2.95	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
27	20250121	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	-38	5	-2.47	402508424	264803	50.44	1538	1589	1489	1999	1077	1538	1520.03	3.48	-58236	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	307	-1.09	1.50	12	1.29	-1379.00	1001.00	4300	20240221	-65.12	1460	20250120	2.74	2370	-36.71	20250113	1460	2.74	20250120	4300	-65.12	20240221	1460	2.74	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
28	20250121	141118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	-34	5	-2.21	353005954	231754	44.15	1538	1589	1490	1999	1077	1538	1523.19	3.48	-51052	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	308	-1.09	1.50	12	1.13	-1379.00	1001.00	4300	20240221	-65.02	1460	20250120	3.01	2370	-36.54	20250113	1460	3.01	20250120	4300	-65.02	20240221	1460	3.01	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
29	20250121	131116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-29	5	-1.89	320534097	210108	40.02	1538	1589	1490	1999	1077	1538	1525.57	3.48	-49891	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	309	-1.09	1.51	12	1.03	-1379.00	1001.00	4300	20240221	-64.91	1460	20250120	3.36	2370	-36.33	20250113	1460	3.36	20250120	4300	-64.91	20240221	1460	3.36	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
30	20250121	121059	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	-36	5	-2.34	306546049	200829	38.26	1538	1589	1490	1999	1077	1538	1526.40	3.48	-47666	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	307	-1.09	1.50	12	0.98	-1379.00	1001.00	4300	20240221	-65.07	1460	20250120	2.88	2370	-36.62	20250113	1460	2.88	20250120	4300	-65.07	20240221	1460	2.88	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
31	20250121	111019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	-30	5	-1.95	257628714	168274	32.06	1538	1589	1500	1999	1077	1538	1531.01	3.48	-40661	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	309	-1.09	1.51	12	0.82	-1379.00	1001.00	4300	20240221	-64.93	1460	20250120	3.29	2370	-36.37	20250113	1460	3.29	20250120	4300	-64.93	20240221	1460	3.29	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
32	20250121	101013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-29	5	-1.89	82855020	54102	10.31	1538	1568	1500	1999	1077	1538	1531.46	3.48	-12834	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	309	-1.09	1.51	12	0.26	-1379.00	1001.00	4300	20240221	-64.91	1460	20250120	3.36	2370	-36.33	20250113	1460	3.36	20250120	4300	-64.91	20240221	1460	3.36	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
33	20250121	091119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1527	-11	5	-0.72	22163461	14432	2.75	1538	1568	1500	1999	1077	1538	1535.72	3.48	2191	1752	1644	1552	1444	1352	1599	1399	102	461	500	1010	1	1	20467248	313	-1.11	1.53	12	0.07	-1379.00	1001.00	4300	20240221	-64.49	1460	20250120	4.59	2370	-35.57	20250113	1460	4.59	20250120	4300	-64.49	20240221	1460	4.59	20250120	0.24	N	298060	500	102 억	712879	N	N	N	N
34	20250120	161104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1538	-92	5	-5.64	799836567	524271	46.89	1630	1660	1460	2115	1141	1630	1525.61	3.24	50345	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	315	-1.12	1.54	12	2.56	-1379.00	1001.00	4300	20240221	-64.23	1460	20250120	5.34	2370	-35.11	20250113	1460	5.34	20250120	4300	-64.23	20240221	1460	5.34	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
35	20250120	151116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1539	-91	5	-5.58	775756039	508608	45.49	1630	1660	1460	2115	1141	1630	1525.25	3.24	51969	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	315	-1.12	1.54	12	2.48	-1379.00	1001.00	4300	20240221	-64.21	1460	20250120	5.41	2370	-35.06	20250113	1460	5.41	20250120	4300	-64.21	20240221	1460	5.41	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
36	20250120	141114	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1524	-106	5	-6.50	727580081	477248	42.69	1630	1660	1460	2115	1141	1630	1524.53	3.24	54731	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	312	-1.11	1.52	12	2.33	-1379.00	1001.00	4300	20240221	-64.56	1460	20250120	4.38	2370	-35.70	20250113	1460	4.38	20250120	4300	-64.56	20240221	1460	4.38	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
37	20250120	131114	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1545	-85	5	-5.21	655609758	430662	38.52	1630	1660	1460	2115	1141	1630	1522.33	3.24	41915	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	316	-1.12	1.54	12	2.10	-1379.00	1001.00	4300	20240221	-64.07	1460	20250120	5.82	2370	-34.81	20250113	1460	5.82	20250120	4300	-64.07	20240221	1460	5.82	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
38	20250120	121115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1519	-111	5	-6.81	585541299	384878	34.42	1630	1660	1460	2115	1141	1630	1521.37	3.24	27454	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	311	-1.10	1.52	12	1.88	-1379.00	1001.00	4300	20240221	-64.67	1460	20250120	4.04	2370	-35.91	20250113	1460	4.04	20250120	4300	-64.67	20240221	1460	4.04	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
39	20250120	111116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1508	-122	5	-7.48	526678923	345845	30.93	1630	1660	1460	2115	1141	1630	1522.88	3.24	21266	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	309	-1.09	1.51	12	1.69	-1379.00	1001.00	4300	20240221	-64.93	1460	20250120	3.29	2370	-36.37	20250113	1460	3.29	20250120	4300	-64.93	20240221	1460	3.29	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
40	20250120	101115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1467	-163	5	-10.00	460737457	301857	27.00	1630	1660	1460	2115	1141	1630	1526.34	3.24	11394	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	300	-1.06	1.47	12	1.47	-1379.00	1001.00	4300	20240221	-65.88	1460	20250120	0.48	2370	-38.10	20250113	1460	0.48	20250120	4300	-65.88	20240221	1460	0.48	20250120	0.24	N	298060	500	102 억	662722	N	N	N	N
41	20250120	091117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1636	6	2	0.37	36640943	22406	2.00	1630	1660	1627	2115	1141	1630	1635.32	3.24	-6495	2039	1834	1724	1519	1409	1779	1464	102	485	500	1070	1	1	20467248	335	-1.19	1.63	12	0.11	-1379.00	1001.00	4300	20240221	-61.95	1541	20250108	6.16	2370	-30.97	20250113	1541	6.16	20250108	4300	-61.95	20240221	1541	6.16	20250108	0.24	N	298060	500	102 억	662722	N	N	N	N
42	20250117	161111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	-330	5	-16.84	1900672904	1114309	319.47	1919	1929	1614	2545	1372	1960	1705.78	3.59	-71035	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	334	-1.18	1.63	12	5.44	-1379.00	1001.00	4300	20240221	-62.09	1541	20250108	5.78	2370	-31.22	20250113	1541	5.78	20250108	4300	-62.09	20240221	1541	5.78	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
43	20250117	151107	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	-326	5	-16.63	1844992578	1080197	309.69	1919	1929	1614	2545	1372	1960	1708.01	3.59	-64671	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	334	-1.18	1.63	12	5.28	-1379.00	1001.00	4300	20240221	-62.00	1541	20250108	6.04	2370	-31.05	20250113	1541	6.04	20250108	4300	-62.00	20240221	1541	6.04	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
44	20250117	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1642	-318	5	-16.22	1723899708	1006173	288.47	1919	1929	1614	2545	1372	1960	1713.32	3.59	-64523	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	336	-1.19	1.64	12	4.92	-1379.00	1001.00	4300	20240221	-61.81	1541	20250108	6.55	2370	-30.72	20250113	1541	6.55	20250108	4300	-61.81	20240221	1541	6.55	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
45	20250117	131113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	-320	5	-16.33	1623760221	944782	270.87	1919	1929	1614	2545	1372	1960	1718.66	3.59	-52887	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	336	-1.19	1.64	12	4.62	-1379.00	1001.00	4300	20240221	-61.86	1541	20250108	6.42	2370	-30.80	20250113	1541	6.42	20250108	4300	-61.86	20240221	1541	6.42	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
46	20250117	121116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	-323	5	-16.48	1541419575	894587	256.48	1919	1929	1614	2545	1372	1960	1723.05	3.59	-37223	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	335	-1.19	1.64	12	4.37	-1379.00	1001.00	4300	20240221	-61.93	1541	20250108	6.23	2370	-30.93	20250113	1541	6.23	20250108	4300	-61.93	20240221	1541	6.23	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
47	20250117	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	-281	5	-14.34	1238439296	709495	203.41	1919	1929	1637	2545	1372	1960	1745.52	3.59	-35593	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	344	-1.22	1.68	12	3.47	-1379.00	1001.00	4300	20240221	-60.95	1541	20250108	8.96	2370	-29.16	20250113	1541	8.96	20250108	4300	-60.95	20240221	1541	8.96	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
48	20250117	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1683	-277	5	-14.13	799192957	447619	128.33	1919	1929	1673	2545	1372	1960	1785.43	3.59	-20958	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	344	-1.22	1.68	12	2.19	-1379.00	1001.00	4300	20240221	-60.86	1541	20250108	9.21	2370	-28.99	20250113	1541	9.21	20250108	4300	-60.86	20240221	1541	9.21	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
49	20250117	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	-41	5	-2.09	108501516	57555	16.50	1919	1929	1850	2545	1372	1960	1885.18	3.59	11449	2170	2065	1995	1890	1820	2030	1855	102	585	500	1290	1	1	20467248	393	-1.39	1.92	12	0.28	-1379.00	1001.00	4300	20240221	-55.37	1541	20250108	24.53	2370	-19.03	20250113	1541	24.53	20250108	4300	-55.37	20240221	1541	24.53	20250108	0.24	N	298060	500	102 억	733782	N	N	N	N
50	20250116	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	-100	5	-4.85	665794013	332410	100.27	2100	2100	1925	2675	1445	2060	2004.32	3.57	1764	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	1	1	20467248	401	-1.42	1.96	12	1.62	-1379.00	1001.00	4300	20240221	-54.42	1541	20250108	27.19	2370	-17.30	20250113	1541	27.19	20250108	4300	-54.42	20240221	1541	27.19	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
51	20250116	151013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1954	-106	5	-5.15	607337945	302545	91.26	2100	2100	1925	2675	1445	2060	2007.43	3.57	3588	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	1	1	20467248	400	-1.42	1.95	12	1.48	-1379.00	1001.00	4300	20240221	-54.56	1541	20250108	26.80	2370	-17.55	20250113	1541	26.80	20250108	4300	-54.56	20240221	1541	26.80	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
52	20250116	141112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-50	5	-2.43	454456009	225176	67.93	2100	2100	1994	2675	1445	2060	2018.23	3.57	24743	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	5	1	20467248	411	-1.46	2.01	12	1.10	-1379.00	1001.00	4300	20240221	-53.26	1541	20250108	30.43	2370	-15.19	20250113	1541	30.43	20250108	4300	-53.26	20240221	1541	30.43	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
53	20250116	131111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-55	5	-2.67	415425908	205687	62.05	2100	2100	1994	2675	1445	2060	2019.70	3.57	23232	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	5	1	20467248	410	-1.45	2.00	12	1.00	-1379.00	1001.00	4300	20240221	-53.37	1541	20250108	30.11	2370	-15.40	20250113	1541	30.11	20250108	4300	-53.37	20240221	1541	30.11	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
54	20250116	121111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-50	5	-2.43	395099771	195528	58.98	2100	2100	1994	2675	1445	2060	2020.68	3.57	24908	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	5	1	20467248	411	-1.46	2.01	12	0.96	-1379.00	1001.00	4300	20240221	-53.26	1541	20250108	30.43	2370	-15.19	20250113	1541	30.43	20250108	4300	-53.26	20240221	1541	30.43	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
55	20250116	111111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	10	2	0.49	269027311	133002	40.12	2100	2100	1998	2675	1445	2060	2022.73	3.57	28342	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	5	1	20467248	424	-1.50	2.07	12	0.65	-1379.00	1001.00	4300	20240221	-51.86	1541	20250108	34.33	2370	-12.66	20250113	1541	34.33	20250108	4300	-51.86	20240221	1541	34.33	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
56	20250116	101113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-45	5	-2.18	222676966	110230	33.25	2100	2100	1998	2675	1445	2060	2020.11	3.57	29854	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	5	1	20467248	412	-1.46	2.01	12	0.54	-1379.00	1001.00	4300	20240221	-53.14	1541	20250108	30.76	2370	-14.98	20250113	1541	30.76	20250108	4300	-53.14	20240221	1541	30.76	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
57	20250116	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-35	5	-1.70	80546720	39405	11.89	2100	2100	2015	2675	1445	2060	2044.07	3.57	1538	2233	2146	2078	1991	1923	2112	1957	102	615	500	1350	5	1	20467248	414	-1.47	2.02	12	0.19	-1379.00	1001.00	4300	20240221	-52.91	1541	20250108	31.41	2370	-14.56	20250113	1541	31.41	20250108	4300	-52.91	20240221	1541	31.41	20250108	0.24	N	298060	500	102 억	731288	N	N	N	N
58	20250115	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-40	5	-1.90	681439895	330748	59.35	2165	2165	2010	2730	1470	2100	2060.30	3.75	-37002	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	422	-1.49	2.06	12	1.62	-1379.00	1001.00	4300	20240221	-52.09	1541	20250108	33.68	2370	-13.08	20250113	1541	33.68	20250108	4300	-52.09	20240221	1541	33.68	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
59	20250115	151109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-40	5	-1.90	651579370	316265	56.75	2165	2165	2010	2730	1470	2100	2060.23	3.75	-39287	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	422	-1.49	2.06	12	1.55	-1379.00	1001.00	4300	20240221	-52.09	1541	20250108	33.68	2370	-13.08	20250113	1541	33.68	20250108	4300	-52.09	20240221	1541	33.68	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
60	20250115	141103	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	-45	5	-2.14	495020110	239358	42.95	2165	2165	2025	2730	1470	2100	2068.12	3.75	-8048	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	421	-1.49	2.05	12	1.17	-1379.00	1001.00	4300	20240221	-52.21	1541	20250108	33.35	2370	-13.29	20250113	1541	33.35	20250108	4300	-52.21	20240221	1541	33.35	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
61	20250115	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	-35	5	-1.67	435469645	210383	37.75	2165	2165	2025	2730	1470	2100	2069.89	3.75	-8901	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	423	-1.50	2.06	12	1.03	-1379.00	1001.00	4300	20240221	-51.98	1541	20250108	34.00	2370	-12.87	20250113	1541	34.00	20250108	4300	-51.98	20240221	1541	34.00	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
62	20250115	121055	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	-50	5	-2.38	414217410	200053	35.90	2165	2165	2025	2730	1470	2100	2070.54	3.75	-8070	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	420	-1.49	2.05	12	0.98	-1379.00	1001.00	4300	20240221	-52.33	1541	20250108	33.03	2370	-13.50	20250113	1541	33.03	20250108	4300	-52.33	20240221	1541	33.03	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
63	20250115	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-55	5	-2.62	390055525	188256	33.78	2165	2165	2025	2730	1470	2100	2071.94	3.75	-9945	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	419	-1.48	2.04	12	0.92	-1379.00	1001.00	4300	20240221	-52.44	1541	20250108	32.71	2370	-13.71	20250113	1541	32.71	20250108	4300	-52.44	20240221	1541	32.71	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
64	20250115	101108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	0	3	0.00	262050465	125945	22.60	2165	2165	2025	2730	1470	2100	2080.67	3.75	-15093	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	430	-1.52	2.10	12	0.62	-1379.00	1001.00	4300	20240221	-51.16	1541	20250108	36.28	2370	-11.39	20250113	1541	36.28	20250108	4300	-51.16	20240221	1541	36.28	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
65	20250115	091113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-60	5	-2.86	136976225	65214	11.70	2165	2165	2040	2730	1470	2100	2100.41	3.75	-12233	2246	2172	2096	2022	1946	2210	2060	102	630	500	1380	5	1	20467248	418	-1.48	2.04	12	0.32	-1379.00	1001.00	4300	20240221	-52.56	1541	20250108	32.38	2370	-13.92	20250113	1541	32.38	20250108	4300	-52.56	20240221	1541	32.38	20250108	0.39	N	298060	500	102 억	768210	N	N	N	N
66	20250114	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	10	2	0.48	1164614445	555732	10.97	2070	2170	2020	2715	1465	2090	2095.64	3.38	72438	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	430	-1.52	2.10	12	2.72	-1379.00	1001.00	4300	20240221	-51.16	1541	20250108	36.28	2370	-11.39	20250113	1541	36.28	20250108	4300	-51.16	20240221	1541	36.28	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
67	20250114	151107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	20	2	0.96	1127687250	538219	10.63	2070	2170	2020	2715	1465	2090	2095.22	3.38	72476	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	432	-1.53	2.11	12	2.63	-1379.00	1001.00	4300	20240221	-50.93	1541	20250108	36.92	2370	-10.97	20250113	1541	36.92	20250108	4300	-50.93	20240221	1541	36.92	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
68	20250114	141103	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	45	2	2.15	1076220300	513988	10.15	2070	2170	2020	2715	1465	2090	2093.86	3.38	69022	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	437	-1.55	2.13	12	2.51	-1379.00	1001.00	4300	20240221	-50.35	1541	20250108	38.55	2370	-9.92	20250113	1541	38.55	20250108	4300	-50.35	20240221	1541	38.55	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
69	20250114	131102	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	35	2	1.67	1000020320	478022	9.44	2070	2170	2020	2715	1465	2090	2092.00	3.38	58711	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	435	-1.54	2.12	12	2.34	-1379.00	1001.00	4300	20240221	-50.58	1541	20250108	37.90	2370	-10.34	20250113	1541	37.90	20250108	4300	-50.58	20240221	1541	37.90	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
70	20250114	121058	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	10	2	0.48	915175305	438192	8.65	2070	2170	2020	2715	1465	2090	2088.53	3.38	47245	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	430	-1.52	2.10	12	2.14	-1379.00	1001.00	4300	20240221	-51.16	1541	20250108	36.28	2370	-11.39	20250113	1541	36.28	20250108	4300	-51.16	20240221	1541	36.28	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
71	20250114	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2145	55	2	2.63	838697595	401873	7.94	2070	2170	2020	2715	1465	2090	2086.97	3.38	39438	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	439	-1.56	2.14	12	1.96	-1379.00	1001.00	4300	20240221	-50.12	1541	20250108	39.20	2370	-9.49	20250113	1541	39.20	20250108	4300	-50.12	20240221	1541	39.20	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
72	20250114	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	20	2	0.96	553849470	268225	5.30	2070	2140	2020	2715	1465	2090	2064.87	3.38	20740	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	432	-1.53	2.11	12	1.31	-1379.00	1001.00	4300	20240221	-50.93	1541	20250108	36.92	2370	-10.97	20250113	1541	36.92	20250108	4300	-50.93	20240221	1541	36.92	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
73	20250114	091101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-20	5	-0.96	232507515	112148	2.21	2070	2140	2025	2715	1465	2090	2073.22	3.38	7048	2624	2356	2102	1834	1580	2491	1969	102	625	500	1370	5	1	20467248	424	-1.50	2.07	12	0.55	-1379.00	1001.00	4300	20240221	-51.86	1541	20250108	34.33	2370	-12.66	20250113	1541	34.33	20250108	4300	-51.86	20240221	1541	34.33	20250108	0.40	N	298060	500	102 억	691169	N	N	N	N
74	20250113	161046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	265	2	14.52	11380679186	5029058	5262.89	1900	2370	1848	2370	1278	1825	2263.14	3.36	8465	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	428	-1.52	2.09	12	24.57	-1379.00	1001.00	4300	20240221	-51.40	1541	20250108	35.63	2370	-11.81	20250113	1541	35.63	20250108	4300	-51.40	20240221	1541	35.63	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
75	20250113	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	230	2	12.60	11253600096	4968276	5199.28	1900	2370	1848	2370	1278	1825	2265.09	3.36	10692	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	421	-1.49	2.05	12	24.27	-1379.00	1001.00	4300	20240221	-52.21	1541	20250108	33.35	2370	-13.29	20250113	1541	33.35	20250108	4300	-52.21	20240221	1541	33.35	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
76	20250113	141028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	240	2	13.15	10570468931	4640719	4856.49	1900	2370	1848	2370	1278	1825	2277.77	3.36	16029	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	423	-1.50	2.06	12	22.67	-1379.00	1001.00	4300	20240221	-51.98	1541	20250108	34.00	2370	-12.87	20250113	1541	34.00	20250108	4300	-51.98	20240221	1541	34.00	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
77	20250113	131035	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	415	2	22.74	9404331806	4098351	4288.91	1900	2370	1848	2370	1278	1825	2294.66	3.36	15033	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	458	-1.62	2.24	12	20.02	-1379.00	1001.00	4300	20240221	-47.91	1541	20250108	45.36	2370	-5.49	20250113	1541	45.36	20250108	4300	-47.91	20240221	1541	45.36	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
78	20250113	121039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	520	2	28.49	7018635566	3054322	3196.34	1900	2370	1848	2370	1278	1825	2297.94	3.36	34082	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	480	-1.70	2.34	12	14.92	-1379.00	1001.00	4300	20240221	-45.47	1541	20250108	52.17	2370	-1.05	20250113	1541	52.17	20250108	4300	-45.47	20240221	1541	52.17	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
79	20250113	111037	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	505	2	27.67	6392785816	2788207	2917.85	1900	2370	1848	2370	1278	1825	2292.79	3.36	26395	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	477	-1.69	2.33	12	13.62	-1379.00	1001.00	4300	20240221	-45.81	1541	20250108	51.20	2370	-1.69	20250113	1541	51.20	20250108	4300	-45.81	20240221	1541	51.20	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
80	20250113	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	485	2	26.58	5005804181	2195206	2297.27	1900	2370	1848	2370	1278	1825	2280.33	3.36	13067	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	5	1	20467248	473	-1.68	2.31	12	10.73	-1379.00	1001.00	4300	20240221	-46.28	1541	20250108	49.90	2370	-2.53	20250113	1541	49.90	20250108	4300	-46.28	20240221	1541	49.90	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
81	20250113	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	119	2	6.52	206466201	107892	112.91	1900	1980	1848	2370	1278	1825	1913.64	3.36	50539	2011	1917	1871	1777	1731	1895	1755	102	545	500	1200	1	1	20467248	398	-1.41	1.94	12	0.53	-1379.00	1001.00	4300	20240221	-54.79	1541	20250108	26.15	2040	-4.71	20250107	1541	26.15	20250108	4300	-54.79	20240221	1541	26.15	20250108	0.39	N	298060	500	102 억	687562	N	N	N	N
82	20250110	161017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-63	5	-3.34	170892136	91970	57.12	1888	1965	1825	2450	1322	1888	1858.25	3.41	-9613	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	374	-1.32	1.82	12	0.45	-1379.00	1001.00	4300	20240221	-57.56	1541	20250108	18.43	2040	-10.54	20250107	1541	18.43	20250108	4300	-57.56	20240221	1541	18.43	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
83	20250110	151025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1827	-61	5	-3.23	167267654	89985	55.89	1888	1965	1827	2450	1322	1888	1858.84	3.41	-9227	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	374	-1.32	1.83	12	0.44	-1379.00	1001.00	4300	20240221	-57.51	1541	20250108	18.56	2040	-10.44	20250107	1541	18.56	20250108	4300	-57.51	20240221	1541	18.56	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
84	20250110	141032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	-51	5	-2.70	135630847	72709	45.16	1888	1965	1830	2450	1322	1888	1865.39	3.41	-6874	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	376	-1.33	1.84	12	0.36	-1379.00	1001.00	4300	20240221	-57.28	1541	20250108	19.21	2040	-9.95	20250107	1541	19.21	20250108	4300	-57.28	20240221	1541	19.21	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
85	20250110	131032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-38	5	-2.01	104836438	55972	34.77	1888	1965	1850	2450	1322	1888	1873.02	3.41	-4239	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	379	-1.34	1.85	12	0.27	-1379.00	1001.00	4300	20240221	-56.98	1541	20250108	20.05	2040	-9.31	20250107	1541	20.05	20250108	4300	-56.98	20240221	1541	20.05	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
86	20250110	121033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	-16	5	-0.85	62494866	33132	20.58	1888	1965	1850	2450	1322	1888	1886.24	3.41	-2144	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	383	-1.36	1.87	12	0.16	-1379.00	1001.00	4300	20240221	-56.47	1541	20250108	21.48	2040	-8.24	20250107	1541	21.48	20250108	4300	-56.47	20240221	1541	21.48	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
87	20250110	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	-10	5	-0.53	59042223	31286	19.43	1888	1965	1850	2450	1322	1888	1887.18	3.41	-2098	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	384	-1.36	1.88	12	0.15	-1379.00	1001.00	4300	20240221	-56.33	1541	20250108	21.87	2040	-7.94	20250107	1541	21.87	20250108	4300	-56.33	20240221	1541	21.87	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
88	20250110	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1875	-13	5	-0.69	48616947	25714	15.97	1888	1965	1850	2450	1322	1888	1890.68	3.41	-1560	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	384	-1.36	1.87	12	0.13	-1379.00	1001.00	4300	20240221	-56.40	1541	20250108	21.67	2040	-8.09	20250107	1541	21.67	20250108	4300	-56.40	20240221	1541	21.67	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
89	20250110	091033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	26	2	1.38	19190998	9981	6.20	1888	1965	1850	2450	1322	1888	1922.75	3.41	723	2067	1977	1909	1819	1751	1943	1785	102	562	500	1240	1	1	20467248	392	-1.39	1.91	12	0.05	-1379.00	1001.00	4300	20240221	-55.49	1541	20250108	24.21	2040	-6.18	20250107	1541	24.21	20250108	4300	-55.49	20240221	1541	24.21	20250108	0.40	N	298060	500	102 억	697175	N	N	N	N
90	20250109	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1888	30	2	1.61	299266037	158990	20.25	1999	1999	1841	2415	1301	1858	1882.26	3.34	13899	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	386	-1.37	1.89	12	0.78	-1379.00	1001.00	4300	20240221	-56.09	1541	20250108	22.52	2040	-7.45	20250107	1541	22.52	20250108	4300	-56.09	20240221	1541	22.52	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
91	20250109	151018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	12	2	0.65	291082535	154650	19.70	1999	1999	1841	2415	1301	1858	1882.20	3.34	11708	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	383	-1.36	1.87	12	0.76	-1379.00	1001.00	4300	20240221	-56.51	1541	20250108	21.35	2040	-8.33	20250107	1541	21.35	20250108	4300	-56.51	20240221	1541	21.35	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
92	20250109	141025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	32	2	1.72	267764072	142185	18.11	1999	1999	1841	2415	1301	1858	1883.21	3.34	12083	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	387	-1.37	1.89	12	0.69	-1379.00	1001.00	4300	20240221	-56.05	1541	20250108	22.65	2040	-7.35	20250107	1541	22.65	20250108	4300	-56.05	20240221	1541	22.65	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
93	20250109	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1867	9	2	0.48	245239126	130142	16.58	1999	1999	1841	2415	1301	1858	1884.40	3.34	11410	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	382	-1.35	1.87	12	0.64	-1379.00	1001.00	4300	20240221	-56.58	1541	20250108	21.16	2040	-8.48	20250107	1541	21.16	20250108	4300	-56.58	20240221	1541	21.16	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
94	20250109	121025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1855	-3	5	-0.16	231441410	122730	15.63	1999	1999	1841	2415	1301	1858	1885.78	3.34	8267	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	380	-1.35	1.85	12	0.60	-1379.00	1001.00	4300	20240221	-56.86	1541	20250108	20.38	2040	-9.07	20250107	1541	20.38	20250108	4300	-56.86	20240221	1541	20.38	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
95	20250109	111029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	-1	5	-0.05	210029574	111166	14.16	1999	1999	1841	2415	1301	1858	1889.33	3.34	9413	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	380	-1.35	1.86	12	0.54	-1379.00	1001.00	4300	20240221	-56.81	1541	20250108	20.51	2040	-8.97	20250107	1541	20.51	20250108	4300	-56.81	20240221	1541	20.51	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
96	20250109	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1867	9	2	0.48	152586213	80164	10.21	1999	1999	1841	2415	1301	1858	1903.43	3.34	2218	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	382	-1.35	1.87	12	0.39	-1379.00	1001.00	4300	20240221	-56.58	1541	20250108	21.16	2040	-8.48	20250107	1541	21.16	20250108	4300	-56.58	20240221	1541	21.16	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
97	20250109	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	22	2	1.18	85004775	43902	5.59	1999	1999	1864	2415	1301	1858	1936.24	3.34	4626	2158	2007	1774	1623	1390	2083	1699	102	557	500	1220	1	1	20467248	385	-1.36	1.88	12	0.21	-1379.00	1001.00	4300	20240221	-56.28	1541	20250108	22.00	2040	-7.84	20250107	1541	22.00	20250108	4300	-56.28	20240221	1541	22.00	20250108	0.39	N	298060	500	102 억	683254	N	N	N	N
98	20250108	161016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1858	-134	5	-6.73	1391646458	783835	1277.52	1563	1925	1541	2585	1395	1992	1775.39	3.48	-27621	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	380	-1.35	1.86	12	3.83	-1379.00	1001.00	4300	20240221	-56.79	1541	20250108	20.57	2040	-8.92	20250107	1541	20.57	20250108	4300	-56.79	20240221	1541	20.57	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
99	20250108	151020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1857	-135	5	-6.78	1372850807	773665	1260.94	1563	1925	1541	2585	1395	1992	1774.48	3.48	-24900	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	380	-1.35	1.86	12	3.78	-1379.00	1001.00	4300	20240221	-56.81	1541	20250108	20.51	2040	-8.97	20250107	1541	20.51	20250108	4300	-56.81	20240221	1541	20.51	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
100	20250108	141023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1884	-108	5	-5.42	1274826297	721151	1175.36	1563	1925	1541	2585	1395	1992	1767.77	3.48	-26322	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	386	-1.37	1.88	12	3.52	-1379.00	1001.00	4300	20240221	-56.19	1541	20250108	22.26	2040	-7.65	20250107	1541	22.26	20250108	4300	-56.19	20240221	1541	22.26	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
101	20250108	131021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1810	-182	5	-9.14	1177313997	668381	1089.35	1563	1925	1541	2585	1395	1992	1761.44	3.48	-37968	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	370	-1.31	1.81	12	3.27	-1379.00	1001.00	4300	20240221	-57.91	1541	20250108	17.46	2040	-11.27	20250107	1541	17.46	20250108	4300	-57.91	20240221	1541	17.46	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
102	20250108	121018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1819	-173	5	-8.68	1121420237	637599	1039.18	1563	1925	1541	2585	1395	1992	1758.82	3.48	-33156	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	372	-1.32	1.82	12	3.12	-1379.00	1001.00	4300	20240221	-57.70	1541	20250108	18.04	2040	-10.83	20250107	1541	18.04	20250108	4300	-57.70	20240221	1541	18.04	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
103	20250108	111020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1821	-171	5	-8.58	1075740645	612339	998.01	1563	1925	1541	2585	1395	1992	1756.77	3.48	-27081	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	373	-1.32	1.82	12	2.99	-1379.00	1001.00	4300	20240221	-57.65	1541	20250108	18.17	2040	-10.74	20250107	1541	18.17	20250108	4300	-57.65	20240221	1541	18.17	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
104	20250108	101021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1852	-140	5	-7.03	939716657	537407	875.88	1563	1925	1541	2585	1395	1992	1748.61	3.48	-15080	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	379	-1.34	1.85	12	2.63	-1379.00	1001.00	4300	20240221	-56.93	1541	20250108	20.18	2040	-9.22	20250107	1541	20.18	20250108	4300	-56.93	20240221	1541	20.18	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
105	20250108	091020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1749	-243	5	-12.20	322366776	197083	321.21	1563	1750	1541	2585	1395	1992	1635.69	3.48	28368	2070	2031	2001	1962	1932	2016	1947	102	593	500	1310	1	1	20467248	358	-1.27	1.75	12	0.96	-1379.00	1001.00	4300	20240221	-59.33	1541	20250108	13.50	2040	-14.26	20250107	1541	13.50	20250108	4300	-59.33	20240221	1541	13.50	20250108	0.37	N	298060	500	102 억	711530	N	N	N	N
106	20250107	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1992	-3	5	-0.15	120676002	60564	61.04	2000	2040	1971	2590	1397	1995	1992.54	3.55	-15989	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	1	1	20467248	408	-1.44	1.99	12	0.30	-1379.00	1001.00	4600	20231227	-56.70	1606	20241210	24.03	2040	-2.35	20250107	1872	6.41	20250102	4300	-53.67	20240221	1606	24.03	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
107	20250107	151013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	-1	5	-0.05	117786842	59114	59.58	2000	2040	1971	2590	1397	1995	1992.54	3.55	-15072	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	1	1	20467248	408	-1.45	1.99	12	0.29	-1379.00	1001.00	4600	20231227	-56.65	1606	20241210	24.16	2040	-2.25	20250107	1872	6.52	20250102	4300	-53.63	20240221	1606	24.16	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
108	20250107	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	10	2	0.50	95986278	48183	48.56	2000	2040	1971	2590	1397	1995	1992.12	3.55	-12954	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	5	1	20467248	410	-1.45	2.00	12	0.24	-1379.00	1001.00	4600	20231227	-56.41	1606	20241210	24.84	2040	-1.72	20250107	1872	7.10	20250102	4300	-53.37	20240221	1606	24.84	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
109	20250107	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	-6	5	-0.30	91111069	45740	46.10	2000	2040	1971	2590	1397	1995	1991.93	3.55	-12731	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	1	1	20467248	407	-1.44	1.99	12	0.22	-1379.00	1001.00	4600	20231227	-56.76	1606	20241210	23.85	2040	-2.50	20250107	1872	6.25	20250102	4300	-53.74	20240221	1606	23.85	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
110	20250107	121013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1983	-12	5	-0.60	84507193	42414	42.75	2000	2040	1971	2590	1397	1995	1992.44	3.55	-10542	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	1	1	20467248	406	-1.44	1.98	12	0.21	-1379.00	1001.00	4600	20231227	-56.89	1606	20241210	23.47	2040	-2.79	20250107	1872	5.93	20250102	4300	-53.88	20240221	1606	23.47	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
111	20250107	111008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	2	2	0.10	62268191	31229	31.48	2000	2040	1976	2590	1397	1995	1993.92	3.55	-617	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	1	1	20467248	409	-1.45	2.00	12	0.15	-1379.00	1001.00	4600	20231227	-56.59	1606	20241210	24.35	2040	-2.11	20250107	1872	6.68	20250102	4300	-53.56	20240221	1606	24.35	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
112	20250107	101013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	10	2	0.50	44946623	22569	22.75	2000	2040	1976	2590	1397	1995	1991.52	3.55	1879	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	5	1	20467248	410	-1.45	2.00	12	0.11	-1379.00	1001.00	4600	20231227	-56.41	1606	20241210	24.84	2040	-1.72	20250107	1872	7.10	20250102	4300	-53.37	20240221	1606	24.84	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
113	20250107	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	0	3	0.00	15164201	7583	7.64	2000	2040	1995	2590	1397	1995	1999.76	3.55	-5	2091	2042	1981	1932	1871	2067	1957	102	595	500	1310	1	1	20467248	408	-1.45	1.99	12	0.04	-1379.00	1001.00	4600	20231227	-56.63	1606	20241210	24.22	2040	-2.21	20250107	1872	6.57	20250102	4300	-53.60	20240221	1606	24.22	20241210	0.37	N	298060	500	102 억	726630	N	N	N	N
114	20250106	161000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	77	2	4.01	197852798	99090	196.29	1920	2030	1920	2490	1343	1918	1996.70	3.48	14479	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	1	1	20467248	408	-1.45	1.99	12	0.48	-1379.00	1001.00	4600	20231227	-56.63	1606	20241210	24.22	2030	-1.72	20250106	1872	6.57	20250102	4300	-53.60	20240221	1606	24.22	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
115	20250106	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	87	2	4.54	190659225	95493	189.16	1920	2030	1920	2490	1343	1918	1996.58	3.48	14192	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	5	1	20467248	410	-1.45	2.00	12	0.47	-1379.00	1001.00	4600	20231227	-56.41	1606	20241210	24.84	2030	-1.23	20250106	1872	7.10	20250102	4300	-53.37	20240221	1606	24.84	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
116	20250106	141001	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	87	2	4.54	167428678	83913	166.22	1920	2030	1920	2490	1343	1918	1995.27	3.48	9714	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	5	1	20467248	410	-1.45	2.00	12	0.41	-1379.00	1001.00	4600	20231227	-56.41	1606	20241210	24.84	2030	-1.23	20250106	1872	7.10	20250102	4300	-53.37	20240221	1606	24.84	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
117	20250106	130949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	77	2	4.01	121614708	60898	120.63	1920	2030	1920	2490	1343	1918	1997.02	3.48	1975	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	1	1	20467248	408	-1.45	1.99	12	0.30	-1379.00	1001.00	4600	20231227	-56.63	1606	20241210	24.22	2030	-1.72	20250106	1872	6.57	20250102	4300	-53.60	20240221	1606	24.22	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
118	20250106	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	79	2	4.12	118938457	59550	117.96	1920	2030	1920	2490	1343	1918	1997.29	3.48	1624	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	1	1	20467248	409	-1.45	2.00	12	0.29	-1379.00	1001.00	4600	20231227	-56.59	1606	20241210	24.35	2030	-1.63	20250106	1872	6.68	20250102	4300	-53.56	20240221	1606	24.35	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
119	20250106	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	82	2	4.28	107861665	53990	106.95	1920	2030	1920	2490	1343	1918	1997.81	3.48	242	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	5	1	20467248	409	-1.45	2.00	12	0.26	-1379.00	1001.00	4600	20231227	-56.52	1606	20241210	24.53	2030	-1.48	20250106	1872	6.84	20250102	4300	-53.49	20240221	1606	24.53	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
120	20250106	100950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	71	2	3.70	91863320	45937	91.00	1920	2030	1920	2490	1343	1918	1999.77	3.48	99	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	1	1	20467248	407	-1.44	1.99	12	0.22	-1379.00	1001.00	4600	20231227	-56.76	1606	20241210	23.85	2030	-2.02	20250106	1872	6.25	20250102	4300	-53.74	20240221	1606	23.85	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
121	20250106	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	40	2	2.09	709921	365	0.72	1920	1958	1920	2490	1343	1918	1944.99	3.48	-17	1988	1953	1935	1900	1882	1944	1891	102	572	500	1260	1	1	20467248	401	-1.42	1.96	12	0.00	-1379.00	1001.00	4600	20231227	-57.43	1606	20241210	21.92	1970	-0.61	20250103	1872	4.59	20250102	4300	-54.47	20240221	1606	21.92	20241210	0.37	N	298060	500	102 억	712635	N	N	N	N
122	20250103	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	18	2	0.95	97695262	50482	122.61	1920	1970	1917	2470	1330	1900	1935.25	3.43	10851	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	393	-1.39	1.92	12	0.25	-1379.00	1001.00	4600	20231227	-58.30	1606	20241210	19.43	1970	-2.64	20250103	1872	2.46	20250102	4300	-55.40	20240221	1606	19.43	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
123	20250103	150949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	35	2	1.84	93807424	48458	117.69	1920	1970	1917	2470	1330	1900	1935.85	3.43	11079	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	396	-1.40	1.93	12	0.24	-1379.00	1001.00	4600	20231227	-57.93	1606	20241210	20.49	1970	-1.78	20250103	1872	3.37	20250102	4300	-55.00	20240221	1606	20.49	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
124	20250103	140950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	35	2	1.84	87486617	45177	109.72	1920	1970	1917	2470	1330	1900	1936.53	3.43	11924	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	396	-1.40	1.93	12	0.22	-1379.00	1001.00	4600	20231227	-57.93	1606	20241210	20.49	1970	-1.78	20250103	1872	3.37	20250102	4300	-55.00	20240221	1606	20.49	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
125	20250103	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	31	2	1.63	59569680	30726	74.62	1920	1970	1917	2470	1330	1900	1938.74	3.43	8036	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	395	-1.40	1.93	12	0.15	-1379.00	1001.00	4600	20231227	-58.02	1606	20241210	20.24	1970	-1.98	20250103	1872	3.15	20250102	4300	-55.09	20240221	1606	20.24	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
126	20250103	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	32	2	1.68	42701022	21949	53.31	1920	1970	1919	2470	1330	1900	1945.47	3.43	7705	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	395	-1.40	1.93	12	0.11	-1379.00	1001.00	4600	20231227	-58.00	1606	20241210	20.30	1970	-1.93	20250103	1872	3.21	20250102	4300	-55.07	20240221	1606	20.30	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
127	20250103	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	33	2	1.74	40438516	20775	50.46	1920	1970	1919	2470	1330	1900	1946.50	3.43	8140	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	396	-1.40	1.93	12	0.10	-1379.00	1001.00	4600	20231227	-57.98	1606	20241210	20.36	1970	-1.88	20250103	1872	3.26	20250102	4300	-55.05	20240221	1606	20.36	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
128	20250103	100947	57	100.00	KOSDAQ		제약	N	N	N	N	N	1959	59	2	3.11	32072942	16462	39.98	1920	1970	1919	2470	1330	1900	1948.30	3.43	10451	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	401	-1.42	1.96	12	0.08	-1379.00	1001.00	4600	20231227	-57.41	1606	20241210	21.98	1970	-0.56	20250103	1872	4.65	20250102	4300	-54.44	20240221	1606	21.98	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
129	20250103	090950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	26	2	1.37	1748738	909	2.21	1920	1927	1919	2470	1330	1900	1923.80	3.43	-192	1982	1940	1906	1864	1830	1924	1848	102	570	500	1250	1	1	20467248	394	-1.40	1.92	12	0.00	-1379.00	1001.00	4600	20231227	-58.13	1606	20241210	19.93	1948	-1.13	20250102	1872	2.88	20250102	4300	-55.21	20240221	1606	19.93	20241210	0.38	N	298060	500	102 억	701784	N	N	N	N
130	20250102	160939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	9	2	0.48	78212794	41174	90.34	1908	1948	1872	2455	1324	1891	1899.57	3.42	820	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	389	-1.38	1.90	12	0.20	-1379.00	1001.00	4600	20231227	-58.70	1606	20241210	18.31	1948	-2.46	20250102	1872	1.50	20250102	4300	-55.81	20240221	1606	18.31	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
131	20250102	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	8	2	0.42	76267927	40151	88.09	1908	1948	1872	2455	1324	1891	1899.53	3.42	1313	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	389	-1.38	1.90	12	0.20	-1379.00	1001.00	4600	20231227	-58.72	1606	20241210	18.24	1948	-2.52	20250102	1872	1.44	20250102	4300	-55.84	20240221	1606	18.24	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
132	20250102	140937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1896	5	2	0.26	69044600	36345	79.74	1908	1948	1872	2455	1324	1891	1899.70	3.42	117	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	388	-1.37	1.89	12	0.18	-1379.00	1001.00	4600	20231227	-58.78	1606	20241210	18.06	1948	-2.67	20250102	1872	1.28	20250102	4300	-55.91	20240221	1606	18.06	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
133	20250102	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	1898	7	2	0.37	43371643	22752	49.92	1908	1948	1872	2455	1324	1891	1906.28	3.42	5116	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	388	-1.38	1.90	12	0.11	-1379.00	1001.00	4600	20231227	-58.74	1606	20241210	18.18	1948	-2.57	20250102	1872	1.39	20250102	4300	-55.86	20240221	1606	18.18	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
134	20250102	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	14	2	0.74	36277264	19008	41.71	1908	1948	1872	2455	1324	1891	1908.53	3.42	5033	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	390	-1.38	1.90	12	0.09	-1379.00	1001.00	4600	20231227	-58.59	1606	20241210	18.62	1948	-2.21	20250102	1872	1.76	20250102	4300	-55.70	20240221	1606	18.62	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
135	20250102	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	48	2	2.54	26321438	13803	30.29	1908	1948	1872	2455	1324	1891	1906.94	3.42	5301	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	397	-1.41	1.94	12	0.07	-1379.00	1001.00	4600	20231227	-57.85	1606	20241210	20.73	1948	-0.46	20250102	1872	3.58	20250102	4300	-54.91	20240221	1606	20.73	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
136	20250102	100936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	-13	5	-0.69	3547639	1874	4.11	1908	1908	1872	2455	1324	1891	1893.08	3.42	-291	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	384	-1.36	1.88	12	0.01	-1379.00	1001.00	4600	20231227	-59.17	1606	20241210	16.94	1908	-1.57	20250102	1872	0.32	20250102	4300	-56.33	20240221	1606	16.94	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N
137	20250102	090926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	0	3	0.00	0	0	0.00	0	0	0	2455	1324	1891	0.00	3.42	0	1957	1924	1887	1854	1817	1940	1870	102	564	500	1240	1	1	20467248	387	-1.37	1.89	12	0.00	-1379.00	1001.00	4600	20231227	-58.89	1606	20241210	17.75	0	0.00	0	0	0.00	0	4300	-56.02	20240221	1606	17.75	20241210	0.38	N	298060	500	102 억	700974	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History