KissMeData/086820/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

60 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	160720	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27000	650	2	2.47	1570453050	57820	93.39	26800	27700	26550	34250	18450	26350	27161.26	0.62	3515	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2199	-176.47	5.21	12	0.71	-153.00	5181.00	27700	20250115	-2.53	11710	20240805	130.57	27700	0.00	20250115	21350	26.46	20250109	27700	-2.53	20250115	11710	130.57	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
3	20250124	150719	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27000	650	2	2.47	1487285600	54743	88.42	26800	27700	26550	34250	18450	26350	27168.51	0.62	3201	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2199	-176.47	5.21	12	0.67	-153.00	5181.00	27700	20250115	-2.53	11710	20240805	130.57	27700	0.00	20250115	21350	26.46	20250109	27700	-2.53	20250115	11710	130.57	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
4	20250124	140719	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27150	800	2	3.04	1353466250	49784	80.41	26800	27700	26550	34250	18450	26350	27186.77	0.62	2333	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2211	-177.45	5.24	12	0.61	-153.00	5181.00	27700	20250115	-1.99	11710	20240805	131.85	27700	0.00	20250115	21350	27.17	20250109	27700	-1.99	20250115	11710	131.85	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
5	20250124	130720	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27350	1000	2	3.80	1241622400	45648	73.73	26800	27700	26550	34250	18450	26350	27199.93	0.62	1196	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2227	-178.76	5.28	12	0.56	-153.00	5181.00	27700	20250115	-1.26	11710	20240805	133.56	27700	0.00	20250115	21350	28.10	20250109	27700	-1.26	20250115	11710	133.56	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
6	20250124	120717	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27000	650	2	2.47	1144330050	42073	67.95	26800	27700	26550	34250	18450	26350	27198.68	0.62	1234	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2199	-176.47	5.21	12	0.52	-153.00	5181.00	27700	20250115	-2.53	11710	20240805	130.57	27700	0.00	20250115	21350	26.46	20250109	27700	-2.53	20250115	11710	130.57	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
7	20250124	110719	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27300	950	2	3.61	1067789550	39242	63.38	26800	27700	26550	34250	18450	26350	27210.38	0.62	905	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2223	-178.43	5.27	12	0.48	-153.00	5181.00	27700	20250115	-1.44	11710	20240805	133.13	27700	0.00	20250115	21350	27.87	20250109	27700	-1.44	20250115	11710	133.13	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
8	20250124	100716	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27250	900	2	3.42	799986850	29384	47.46	26800	27700	26550	34250	18450	26350	27225.25	0.62	-494	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2219	-178.10	5.26	12	0.36	-153.00	5181.00	27700	20250115	-1.62	11710	20240805	132.71	27700	0.00	20250115	21350	27.63	20250109	27700	-1.62	20250115	11710	132.71	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
9	20250124	090720	57	100.00	KOSDAQ		제약	N	N	N	N	N	26550	200	2	0.76	34969800	1307	2.11	26800	26950	26550	34250	18450	26350	26755.78	0.62	-381	28050	27200	26150	25300	24250	27625	25725	41	7900	500	17910	50	1	8143426	2162	-173.53	5.12	12	0.02	-153.00	5181.00	27700	20250115	-4.15	11710	20240805	126.73	27700	-4.15	20250115	21350	24.36	20250109	27700	-4.15	20250115	11710	126.73	20240805	0.25	N	086820	500	40 억	50766	N	N	N	N
10	20250123	160716	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	1450	2	5.82	1610900150	61386	181.13	25250	27000	25100	32350	17450	24900	26241.92	0.62	11	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2146	-172.22	5.09	12	0.75	-153.00	5181.00	27700	20250115	-4.87	11710	20240805	125.02	27700	-4.87	20250115	21350	23.42	20250109	27700	-4.87	20250115	11710	125.02	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
11	20250123	150715	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	1400	2	5.62	1554380900	59233	174.78	25250	27000	25100	32350	17450	24900	26241.81	0.62	-42	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2142	-171.90	5.08	12	0.73	-153.00	5181.00	27700	20250115	-5.05	11710	20240805	124.59	27700	-5.05	20250115	21350	23.19	20250109	27700	-5.05	20250115	11710	124.59	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
12	20250123	140715	57	100.00	KOSDAQ		제약	N	N	N	N	N	26550	1650	2	6.63	1395269650	53172	156.89	25250	27000	25100	32350	17450	24900	26240.68	0.62	1445	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2162	-173.53	5.12	12	0.65	-153.00	5181.00	27700	20250115	-4.15	11710	20240805	126.73	27700	-4.15	20250115	21350	24.36	20250109	27700	-4.15	20250115	11710	126.73	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
13	20250123	130713	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	1400	2	5.62	1271758050	48501	143.11	25250	27000	25100	32350	17450	24900	26221.27	0.62	1970	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2142	-171.90	5.08	12	0.60	-153.00	5181.00	27700	20250115	-5.05	11710	20240805	124.59	27700	-5.05	20250115	21350	23.19	20250109	27700	-5.05	20250115	11710	124.59	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
14	20250123	120715	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	1500	2	6.02	1186980950	45262	133.55	25250	27000	25100	32350	17450	24900	26224.67	0.62	1067	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2150	-172.55	5.10	12	0.56	-153.00	5181.00	27700	20250115	-4.69	11710	20240805	125.45	27700	-4.69	20250115	21350	23.65	20250109	27700	-4.69	20250115	11710	125.45	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
15	20250123	110707	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	1100	2	4.42	1092192600	41651	122.90	25250	27000	25100	32350	17450	24900	26222.48	0.62	195	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2117	-169.93	5.02	12	0.51	-153.00	5181.00	27700	20250115	-6.14	11710	20240805	122.03	27700	-6.14	20250115	21350	21.78	20250109	27700	-6.14	20250115	11710	122.03	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
16	20250123	100714	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	1200	2	4.82	920350450	35051	103.42	25250	27000	25100	32350	17450	24900	26257.47	0.62	-1220	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2125	-170.59	5.04	12	0.43	-153.00	5181.00	27700	20250115	-5.78	11710	20240805	122.89	27700	-5.78	20250115	21350	22.25	20250109	27700	-5.78	20250115	11710	122.89	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
17	20250123	090714	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	1100	2	4.42	137442450	5376	15.86	25250	26000	25100	32350	17450	24900	25565.93	0.62	-198	26166	25532	24916	24282	23666	25850	24600	41	7450	500	16930	50	1	8143426	2117	-169.93	5.02	12	0.07	-153.00	5181.00	27700	20250115	-6.14	11710	20240805	122.03	27700	-6.14	20250115	21350	21.78	20250109	27700	-6.14	20250115	11710	122.03	20240805	0.26	N	086820	500	40 억	50714	N	N	N	N
18	20250122	160709	57	100.00	KOSDAQ		제약	N	N	N	N	N	24900	600	2	2.47	842599100	33729	73.02	24550	25550	24300	31550	17050	24300	24981.45	0.67	-4009	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2028	-162.75	4.81	12	0.41	-153.00	5181.00	27700	20250115	-10.11	11710	20240805	112.64	27700	-10.11	20250115	21350	16.63	20250109	27700	-10.11	20250115	11710	112.64	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
19	20250122	150710	57	100.00	KOSDAQ		제약	N	N	N	N	N	24900	600	2	2.47	820086450	32822	71.06	24550	25550	24300	31550	17050	24300	24985.88	0.67	-3753	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2028	-162.75	4.81	12	0.40	-153.00	5181.00	27700	20250115	-10.11	11710	20240805	112.64	27700	-10.11	20250115	21350	16.63	20250109	27700	-10.11	20250115	11710	112.64	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
20	20250122	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	24900	600	2	2.47	704382500	28174	61.00	24550	25550	24300	31550	17050	24300	25001.15	0.67	-2759	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2028	-162.75	4.81	12	0.35	-153.00	5181.00	27700	20250115	-10.11	11710	20240805	112.64	27700	-10.11	20250115	21350	16.63	20250109	27700	-10.11	20250115	11710	112.64	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
21	20250122	130711	57	100.00	KOSDAQ		제약	N	N	N	N	N	25050	750	2	3.09	629395250	25176	54.51	24550	25550	24300	31550	17050	24300	24999.81	0.67	-1330	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2040	-163.73	4.83	12	0.31	-153.00	5181.00	27700	20250115	-9.57	11710	20240805	113.92	27700	-9.57	20250115	21350	17.33	20250109	27700	-9.57	20250115	11710	113.92	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
22	20250122	120708	57	100.00	KOSDAQ		제약	N	N	N	N	N	25150	850	2	3.50	565709500	22637	49.01	24550	25550	24300	31550	17050	24300	24990.48	0.67	-923	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2048	-164.38	4.85	12	0.28	-153.00	5181.00	27700	20250115	-9.21	11710	20240805	114.77	27700	-9.21	20250115	21350	17.80	20250109	27700	-9.21	20250115	11710	114.77	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
23	20250122	110710	57	100.00	KOSDAQ		제약	N	N	N	N	N	25500	1200	2	4.94	497741700	19938	43.17	24550	25550	24300	31550	17050	24300	24964.47	0.67	-125	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2077	-166.67	4.92	12	0.24	-153.00	5181.00	27700	20250115	-7.94	11710	20240805	117.76	27700	-7.94	20250115	21350	19.44	20250109	27700	-7.94	20250115	11710	117.76	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
24	20250122	100710	57	100.00	KOSDAQ		제약	N	N	N	N	N	24950	650	2	2.67	242730850	9853	21.33	24550	25000	24300	31550	17050	24300	24635.22	0.67	1204	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2032	-163.07	4.82	12	0.12	-153.00	5181.00	27700	20250115	-9.93	11710	20240805	113.07	27700	-9.93	20250115	21350	16.86	20250109	27700	-9.93	20250115	11710	113.07	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
25	20250122	090711	57	100.00	KOSDAQ		제약	N	N	N	N	N	24600	300	2	1.23	70912400	2908	6.30	24550	24600	24300	31550	17050	24300	24385.28	0.67	1896	25400	24850	24250	23700	23100	25125	23975	41	7250	500	16520	50	1	8143426	2003	-160.78	4.75	12	0.04	-153.00	5181.00	27700	20250115	-11.19	11710	20240805	110.08	27700	-11.19	20250115	21350	15.22	20250109	27700	-11.19	20250115	11710	110.08	20240805	0.25	N	086820	500	40 억	54706	N	N	N	N
26	20250121	160706	57	100.00	KOSDAQ		제약	N	N	N	N	N	24300	500	2	2.10	1117875250	46096	87.18	23800	24800	23650	30900	16700	23800	24251.01	0.72	-3499	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1979	-158.82	4.69	12	0.57	-153.00	5181.00	27700	20250115	-12.27	11710	20240805	107.51	27700	-12.27	20250115	21350	13.82	20250109	27700	-12.27	20250115	11710	107.51	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
27	20250121	150707	57	100.00	KOSDAQ		제약	N	N	N	N	N	24550	750	2	3.15	1086263600	44798	84.73	23800	24800	23650	30900	16700	23800	24248.05	0.72	-3585	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1999	-160.46	4.74	12	0.55	-153.00	5181.00	27700	20250115	-11.37	11710	20240805	109.65	27700	-11.37	20250115	21350	14.99	20250109	27700	-11.37	20250115	11710	109.65	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
28	20250121	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	24600	800	2	3.36	1053905250	43481	82.24	23800	24800	23650	30900	16700	23800	24238.30	0.72	-3290	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	2003	-160.78	4.75	12	0.53	-153.00	5181.00	27700	20250115	-11.19	11710	20240805	110.08	27700	-11.19	20250115	21350	15.22	20250109	27700	-11.19	20250115	11710	110.08	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
29	20250121	130707	57	100.00	KOSDAQ		제약	N	N	N	N	N	24400	600	2	2.52	792778750	32862	62.15	23800	24550	23650	30900	16700	23800	24124.49	0.72	-3719	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1987	-159.48	4.71	12	0.40	-153.00	5181.00	27700	20250115	-11.91	11710	20240805	108.37	27700	-11.91	20250115	21350	14.29	20250109	27700	-11.91	20250115	11710	108.37	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
30	20250121	120658	57	100.00	KOSDAQ		제약	N	N	N	N	N	24200	400	2	1.68	667886700	27743	52.47	23800	24550	23650	30900	16700	23800	24074.07	0.72	-1070	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1971	-158.17	4.67	12	0.34	-153.00	5181.00	27700	20250115	-12.64	11710	20240805	106.66	27700	-12.64	20250115	21350	13.35	20250109	27700	-12.64	20250115	11710	106.66	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
31	20250121	110632	57	100.00	KOSDAQ		제약	N	N	N	N	N	24450	650	2	2.73	622003350	25853	48.90	23800	24550	23650	30900	16700	23800	24059.24	0.72	-273	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1991	-159.80	4.72	12	0.32	-153.00	5181.00	27700	20250115	-11.73	11710	20240805	108.80	27700	-11.73	20250115	21350	14.52	20250109	27700	-11.73	20250115	11710	108.80	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
32	20250121	100628	57	100.00	KOSDAQ		제약	N	N	N	N	N	23900	100	2	0.42	491055050	20452	38.68	23800	24550	23650	30900	16700	23800	24010.13	0.72	415	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1946	-156.21	4.61	12	0.25	-153.00	5181.00	27700	20250115	-13.72	11710	20240805	104.10	27700	-13.72	20250115	21350	11.94	20250109	27700	-13.72	20250115	11710	104.10	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
33	20250121	090708	57	100.00	KOSDAQ		제약	N	N	N	N	N	24000	200	2	0.84	311042600	12908	24.41	23800	24550	23650	30900	16700	23800	24096.91	0.72	2444	25766	24782	24266	23282	22766	24525	23025	41	7100	500	16180	50	1	8143426	1954	-156.86	4.63	12	0.16	-153.00	5181.00	27700	20250115	-13.36	11710	20240805	104.95	27700	-13.36	20250115	21350	12.41	20250109	27700	-13.36	20250115	11710	104.95	20240805	0.24	N	086820	500	40 억	58384	N	N	N	N
34	20250120	160704	57	100.00	KOSDAQ		제약	N	N	N	N	N	23800	-1350	5	-5.37	1238845800	51017	86.75	25200	25250	23750	32650	17650	25150	24283.05	0.71	732	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1938	-155.56	4.59	12	0.63	-153.00	5181.00	27700	20250115	-14.08	11710	20240805	103.25	27700	-14.08	20250115	21350	11.48	20250109	27700	-14.08	20250115	11710	103.25	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
35	20250120	150707	57	100.00	KOSDAQ		제약	N	N	N	N	N	23950	-1200	5	-4.77	1114909950	45819	77.91	25200	25250	23900	32650	17650	25150	24332.92	0.71	911	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1950	-156.54	4.62	12	0.56	-153.00	5181.00	27700	20250115	-13.54	11710	20240805	104.53	27700	-13.54	20250115	21350	12.18	20250109	27700	-13.54	20250115	11710	104.53	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
36	20250120	140704	57	100.00	KOSDAQ		제약	N	N	N	N	N	24200	-950	5	-3.78	1065976550	43786	74.45	25200	25250	23900	32650	17650	25150	24345.15	0.71	1513	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1971	-158.17	4.67	12	0.54	-153.00	5181.00	27700	20250115	-12.64	11710	20240805	106.66	27700	-12.64	20250115	21350	13.35	20250109	27700	-12.64	20250115	11710	106.66	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
37	20250120	130704	57	100.00	KOSDAQ		제약	N	N	N	N	N	24250	-900	5	-3.58	1046636750	42984	73.09	25200	25250	23900	32650	17650	25150	24349.45	0.71	2063	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1975	-158.50	4.68	12	0.53	-153.00	5181.00	27700	20250115	-12.45	11710	20240805	107.09	27700	-12.45	20250115	21350	13.58	20250109	27700	-12.45	20250115	11710	107.09	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
38	20250120	120706	57	100.00	KOSDAQ		제약	N	N	N	N	N	24100	-1050	5	-4.17	868290400	35556	60.46	25200	25250	24000	32650	17650	25150	24420.36	0.71	711	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1963	-157.52	4.65	12	0.44	-153.00	5181.00	27700	20250115	-13.00	11710	20240805	105.81	27700	-13.00	20250115	21350	12.88	20250109	27700	-13.00	20250115	11710	105.81	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
39	20250120	110707	57	100.00	KOSDAQ		제약	N	N	N	N	N	24300	-850	5	-3.38	702547350	28675	48.76	25200	25250	24000	32650	17650	25150	24500.34	0.71	1490	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1979	-158.82	4.69	12	0.35	-153.00	5181.00	27700	20250115	-12.27	11710	20240805	107.51	27700	-12.27	20250115	21350	13.82	20250109	27700	-12.27	20250115	11710	107.51	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
40	20250120	100706	57	100.00	KOSDAQ		제약	N	N	N	N	N	24400	-750	5	-2.98	500096600	20370	34.64	25200	25250	24000	32650	17650	25150	24550.64	0.71	738	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	1987	-159.48	4.71	12	0.25	-153.00	5181.00	27700	20250115	-11.91	11710	20240805	108.37	27700	-11.91	20250115	21350	14.29	20250109	27700	-11.91	20250115	11710	108.37	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
41	20250120	090706	57	100.00	KOSDAQ		제약	N	N	N	N	N	24650	-500	5	-1.99	182025650	7291	12.40	25200	25250	24500	32650	17650	25150	24965.80	0.71	-1722	27016	26082	25416	24482	23816	25750	24150	41	7500	500	17100	50	1	8143426	2007	-161.11	4.76	12	0.09	-153.00	5181.00	27700	20250115	-11.01	11710	20240805	110.50	27700	-11.01	20250115	21350	15.46	20250109	27700	-11.01	20250115	11710	110.50	20240805	0.26	N	086820	500	40 억	57861	N	N	N	N
42	20250117	160704	57	100.00	KOSDAQ		제약	N	N	N	N	N	25150	-1200	5	-4.55	1480950950	58516	86.79	26350	26350	24750	34250	18450	26350	25308.49	0.75	-3063	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2048	-164.38	4.85	12	0.72	-153.00	5181.00	27700	20250115	-9.21	11710	20240805	114.77	27700	-9.21	20250115	21350	17.80	20250109	27700	-9.21	20250115	11710	114.77	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
43	20250117	150706	57	100.00	KOSDAQ		제약	N	N	N	N	N	25100	-1250	5	-4.74	1425870050	56324	83.54	26350	26350	24750	34250	18450	26350	25315.50	0.75	-2283	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2044	-164.05	4.84	12	0.69	-153.00	5181.00	27700	20250115	-9.39	11710	20240805	114.35	27700	-9.39	20250115	21350	17.56	20250109	27700	-9.39	20250115	11710	114.35	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
44	20250117	140705	57	100.00	KOSDAQ		제약	N	N	N	N	N	24950	-1400	5	-5.31	1305182300	51493	76.37	26350	26350	24750	34250	18450	26350	25346.79	0.75	-471	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2032	-163.07	4.82	12	0.63	-153.00	5181.00	27700	20250115	-9.93	11710	20240805	113.07	27700	-9.93	20250115	21350	16.86	20250109	27700	-9.93	20250115	11710	113.07	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
45	20250117	130704	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	-900	5	-3.42	869088600	34064	50.52	26350	26350	24800	34250	18450	26350	25513.40	0.75	593	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2073	-166.34	4.91	12	0.42	-153.00	5181.00	27700	20250115	-8.12	11710	20240805	117.34	27700	-8.12	20250115	21350	19.20	20250109	27700	-8.12	20250115	11710	117.34	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
46	20250117	120706	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	-800	5	-3.04	771247150	30216	44.82	26350	26350	24800	34250	18450	26350	25524.46	0.75	901	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2081	-166.99	4.93	12	0.37	-153.00	5181.00	27700	20250115	-7.76	11710	20240805	118.19	27700	-7.76	20250115	21350	19.67	20250109	27700	-7.76	20250115	11710	118.19	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
47	20250117	110704	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	-800	5	-3.04	669669150	26221	38.89	26350	26350	24800	34250	18450	26350	25539.42	0.75	865	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2081	-166.99	4.93	12	0.32	-153.00	5181.00	27700	20250115	-7.76	11710	20240805	118.19	27700	-7.76	20250115	21350	19.67	20250109	27700	-7.76	20250115	11710	118.19	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
48	20250117	100706	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	-500	5	-1.90	515442900	20178	29.93	26350	26350	24800	34250	18450	26350	25544.80	0.75	1556	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2105	-168.95	4.99	12	0.25	-153.00	5181.00	27700	20250115	-6.68	11710	20240805	120.75	27700	-6.68	20250115	21350	21.08	20250109	27700	-6.68	20250115	11710	120.75	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
49	20250117	090706	57	100.00	KOSDAQ		제약	N	N	N	N	N	25050	-1300	5	-4.93	125774900	4908	7.28	26350	26350	24800	34250	18450	26350	25626.51	0.75	73	27916	27132	26316	25532	24716	27525	25925	41	7900	500	17910	50	1	8143426	2040	-163.73	4.83	12	0.06	-153.00	5181.00	27700	20250115	-9.57	11710	20240805	113.92	27700	-9.57	20250115	21350	17.33	20250109	27700	-9.57	20250115	11710	113.92	20240805	0.24	N	086820	500	40 억	60880	N	N	N	N
50	20250116	160700	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-50	5	-0.19	1752776400	67034	38.43	26150	27100	25500	34300	18500	26400	26147.19	0.73	1150	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2146	-172.22	5.09	12	0.82	-153.00	5181.00	27700	20250115	-4.87	11710	20240805	125.02	27700	-4.87	20250115	21350	23.42	20250109	27700	-4.87	20250115	11710	125.02	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
51	20250116	150629	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	0	3	0.00	1677346000	64168	36.79	26150	27100	25500	34300	18500	26400	26139.53	0.73	1692	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2150	-172.55	5.10	12	0.79	-153.00	5181.00	27700	20250115	-4.69	11710	20240805	125.45	27700	-4.69	20250115	21350	23.65	20250109	27700	-4.69	20250115	11710	125.45	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
52	20250116	140704	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	-100	5	-0.38	1554237650	59500	34.11	26150	27100	25500	34300	18500	26400	26121.20	0.73	2181	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2142	-171.90	5.08	12	0.73	-153.00	5181.00	27700	20250115	-5.05	11710	20240805	124.59	27700	-5.05	20250115	21350	23.19	20250109	27700	-5.05	20250115	11710	124.59	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
53	20250116	130703	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	-350	5	-1.33	1408706600	53937	30.92	26150	27100	25500	34300	18500	26400	26117.13	0.73	3940	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2121	-170.26	5.03	12	0.66	-153.00	5181.00	27700	20250115	-5.96	11710	20240805	122.46	27700	-5.96	20250115	21350	22.01	20250109	27700	-5.96	20250115	11710	122.46	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
54	20250116	120702	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	-600	5	-2.27	1320818850	50551	28.98	26150	27100	25500	34300	18500	26400	26127.93	0.73	4179	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2101	-168.63	4.98	12	0.62	-153.00	5181.00	27700	20250115	-6.86	11710	20240805	120.32	27700	-6.86	20250115	21350	20.84	20250109	27700	-6.86	20250115	11710	120.32	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
55	20250116	110704	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-400	5	-1.52	1237245850	47330	27.13	26150	27100	25500	34300	18500	26400	26140.32	0.73	3708	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2117	-169.93	5.02	12	0.58	-153.00	5181.00	27700	20250115	-6.14	11710	20240805	122.03	27700	-6.14	20250115	21350	21.78	20250109	27700	-6.14	20250115	11710	122.03	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
56	20250116	100704	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-500	5	-1.89	867881900	32978	18.91	26150	27100	25800	34300	18500	26400	26316.76	0.73	925	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2109	-169.28	5.00	12	0.40	-153.00	5181.00	27700	20250115	-6.50	11710	20240805	121.18	27700	-6.50	20250115	21350	21.31	20250109	27700	-6.50	20250115	11710	121.18	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
57	20250116	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	26550	150	2	0.57	206828850	7853	4.50	26150	26600	26150	34300	18500	26400	26336.79	0.73	-304	29266	27832	26266	24832	23266	28550	25550	41	7900	500	17950	50	1	8143426	2162	-173.53	5.12	12	0.10	-153.00	5181.00	27700	20250115	-4.15	11710	20240805	126.73	27700	-4.15	20250115	21350	24.36	20250109	27700	-4.15	20250115	11710	126.73	20240805	0.24	N	086820	500	40 억	59381	N	N	N	N
58	20250115	160701	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	26400	1950	2	7.98	4617879200	174039	122.32	24750	27700	24700	31750	17150	24450	26533.62	0.71	1099	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2150	-172.55	5.10	12	2.14	-153.00	5181.00	27700	20250115	-4.69	11710	20240805	125.45	27700	-4.69	20250115	21350	23.65	20250109	27700	-4.69	20250115	11710	125.45	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
59	20250115	150703	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	26750	2300	2	9.41	4463197500	168204	118.22	24750	27700	24700	31750	17150	24450	26534.43	0.71	888	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2178	-174.84	5.16	12	2.07	-153.00	5181.00	27700	20250115	-3.43	11710	20240805	128.44	27700	-3.43	20250115	21350	25.29	20250109	27700	-3.43	20250115	11710	128.44	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
60	20250115	140657	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	26750	2300	2	9.41	4209035350	158662	111.51	24750	27700	24700	31750	17150	24450	26528.31	0.71	840	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2178	-174.84	5.16	12	1.95	-153.00	5181.00	27700	20250115	-3.43	11710	20240805	128.44	27700	-3.43	20250115	21350	25.29	20250109	27700	-3.43	20250115	11710	128.44	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
61	20250115	130702	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	26650	2200	2	9.00	4069922300	153444	107.84	24750	27700	24700	31750	17150	24450	26523.83	0.71	998	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2170	-174.18	5.14	12	1.88	-153.00	5181.00	27700	20250115	-3.79	11710	20240805	127.58	27700	-3.79	20250115	21350	24.82	20250109	27700	-3.79	20250115	11710	127.58	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
62	20250115	120652	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	26650	2200	2	9.00	3805003300	143501	100.86	24750	27700	24700	31750	17150	24450	26515.52	0.71	565	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2170	-174.18	5.14	12	1.76	-153.00	5181.00	27700	20250115	-3.79	11710	20240805	127.58	27700	-3.79	20250115	21350	24.82	20250109	27700	-3.79	20250115	11710	127.58	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
63	20250115	110702	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	26400	1950	2	7.98	3392044900	128144	90.06	24750	27700	24700	31750	17150	24450	26470.57	0.71	736	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2150	-172.55	5.10	12	1.57	-153.00	5181.00	27700	20250115	-4.69	11710	20240805	125.45	27700	-4.69	20250115	21350	23.65	20250109	27700	-4.69	20250115	11710	125.45	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
64	20250115	100702	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	27350	2900	2	11.86	2356698350	89563	62.95	24750	27700	24700	31750	17150	24450	26313.30	0.71	-1535	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2227	-178.76	5.28	12	1.10	-153.00	5181.00	27700	20250115	-1.26	11710	20240805	133.56	27700	-1.26	20250115	21350	28.10	20250109	27700	-1.26	20250115	11710	133.56	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
65	20250115	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	24750	300	2	1.23	107009750	4299	3.02	24750	25050	24700	31750	17150	24450	24891.78	0.71	-2143	26816	25632	24516	23332	22216	26225	23925	41	7300	500	16620	50	1	8143426	2015	-161.76	4.78	12	0.05	-153.00	5181.00	25700	20250114	-3.70	11710	20240805	111.36	25700	-3.70	20250114	21350	15.93	20250109	25700	-3.70	20250114	11710	111.36	20240805	0.24	N	086820	500	40 억	58096	N	N	N	N
66	20250114	160647	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24450	950	2	4.04	3496561800	142055	235.32	23700	25700	23400	30550	16450	23500	24614.15	0.82	-8120	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1991	-159.80	4.72	12	1.74	-153.00	5181.00	25700	20250114	-4.86	11710	20240805	108.80	25700	-4.86	20250114	21350	14.52	20250109	25700	-4.86	20250114	11710	108.80	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
67	20250114	150659	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24350	850	2	3.62	3412441700	138616	229.62	23700	25700	23400	30550	16450	23500	24617.95	0.82	-8893	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1983	-159.15	4.70	12	1.70	-153.00	5181.00	25700	20250114	-5.25	11710	20240805	107.94	25700	-5.25	20250114	21350	14.05	20250109	25700	-5.25	20250114	11710	107.94	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
68	20250114	140658	57	100.00	KOSDAQ		제약	N	N	N	N	N	24950	1450	2	6.17	1956406050	80667	133.63	23700	25000	23400	30550	16450	23500	24252.87	0.82	-9482	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	2032	-163.07	4.82	12	0.99	-153.00	5181.00	25400	20250107	-1.77	11710	20240805	113.07	25400	-1.77	20250107	21350	16.86	20250109	25400	-1.77	20250107	11710	113.07	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
69	20250114	130658	57	100.00	KOSDAQ		제약	N	N	N	N	N	24000	500	2	2.13	1133336300	46849	77.61	23700	24650	23400	30550	16450	23500	24191.26	0.82	-11373	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1954	-156.86	4.63	12	0.58	-153.00	5181.00	25400	20250107	-5.51	11710	20240805	104.95	25400	-5.51	20250107	21350	12.41	20250109	25400	-5.51	20250107	11710	104.95	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
70	20250114	120655	57	100.00	KOSDAQ		제약	N	N	N	N	N	24300	800	2	3.40	557696900	23333	38.65	23700	24400	23400	30550	16450	23500	23901.64	0.82	-6142	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1979	-158.82	4.69	12	0.29	-153.00	5181.00	25400	20250107	-4.33	11710	20240805	107.51	25400	-4.33	20250107	21350	13.82	20250109	25400	-4.33	20250107	11710	107.51	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
71	20250114	110656	57	100.00	KOSDAQ		제약	N	N	N	N	N	24000	500	2	2.13	444212600	18643	30.88	23700	24350	23400	30550	16450	23500	23827.31	0.82	-5442	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1954	-156.86	4.63	12	0.23	-153.00	5181.00	25400	20250107	-5.51	11710	20240805	104.95	25400	-5.51	20250107	21350	12.41	20250109	25400	-5.51	20250107	11710	104.95	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
72	20250114	100654	57	100.00	KOSDAQ		제약	N	N	N	N	N	23750	250	2	1.06	381563550	16022	26.54	23700	24350	23400	30550	16450	23500	23814.98	0.82	-5556	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1934	-155.23	4.58	12	0.20	-153.00	5181.00	25400	20250107	-6.50	11710	20240805	102.82	25400	-6.50	20250107	21350	11.24	20250109	25400	-6.50	20250107	11710	102.82	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
73	20250114	090657	57	100.00	KOSDAQ		제약	N	N	N	N	N	23700	200	2	0.85	166667000	7034	11.65	23700	24050	23400	30550	16450	23500	23694.48	0.82	-1891	25033	24266	22933	22166	20833	24650	22550	41	7050	500	15980	50	1	8143426	1930	-154.90	4.57	12	0.09	-153.00	5181.00	25400	20250107	-6.69	11710	20240805	102.39	25400	-6.69	20250107	21350	11.01	20250109	25400	-6.69	20250107	11710	102.39	20240805	0.24	N	086820	500	40 억	66740	N	N	N	N
74	20250113	160648	57	100.00	KOSDAQ		제약	N	N	N	N	N	23500	1350	2	6.09	1387242750	60082	156.97	22150	23700	21600	28750	15550	22150	23086.54	0.97	-12510	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1914	-153.59	4.54	12	0.74	-153.00	5181.00	25400	20250107	-7.48	11710	20240805	100.68	25400	-7.48	20250107	21350	10.07	20250109	25400	-7.48	20250107	11710	100.68	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
75	20250113	150652	57	100.00	KOSDAQ		제약	N	N	N	N	N	23550	1400	2	6.32	1321182550	57268	149.61	22150	23700	21600	28750	15550	22150	23070.17	0.97	-12007	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1918	-153.92	4.55	12	0.70	-153.00	5181.00	25400	20250107	-7.28	11710	20240805	101.11	25400	-7.28	20250107	21350	10.30	20250109	25400	-7.28	20250107	11710	101.11	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
76	20250113	140643	57	100.00	KOSDAQ		제약	N	N	N	N	N	23400	1250	2	5.64	1104548350	48067	125.58	22150	23700	21600	28750	15550	22150	22979.35	0.97	-7910	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1906	-152.94	4.52	12	0.59	-153.00	5181.00	25400	20250107	-7.87	11710	20240805	99.83	25400	-7.87	20250107	21350	9.60	20250109	25400	-7.87	20250107	11710	99.83	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
77	20250113	130642	57	100.00	KOSDAQ		제약	N	N	N	N	N	23050	900	2	4.06	1008590650	43938	114.79	22150	23700	21600	28750	15550	22150	22954.86	0.97	-6343	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1877	-150.65	4.45	12	0.54	-153.00	5181.00	25400	20250107	-9.25	11710	20240805	96.84	25400	-9.25	20250107	21350	7.96	20250109	25400	-9.25	20250107	11710	96.84	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
78	20250113	120644	57	100.00	KOSDAQ		제약	N	N	N	N	N	23250	1100	2	4.97	968372750	42196	110.24	22150	23700	21600	28750	15550	22150	22949.40	0.97	-5575	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1893	-151.96	4.49	12	0.52	-153.00	5181.00	25400	20250107	-8.46	11710	20240805	98.55	25400	-8.46	20250107	21350	8.90	20250109	25400	-8.46	20250107	11710	98.55	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
79	20250113	110643	57	100.00	KOSDAQ		제약	N	N	N	N	N	22950	800	2	3.61	915107150	39903	104.25	22150	23700	21600	28750	15550	22150	22933.29	0.97	-4744	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1869	-150.00	4.43	12	0.49	-153.00	5181.00	25400	20250107	-9.65	11710	20240805	95.99	25400	-9.65	20250107	21350	7.49	20250109	25400	-9.65	20250107	11710	95.99	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
80	20250113	100642	57	100.00	KOSDAQ		제약	N	N	N	N	N	23350	1200	2	5.42	565173050	24797	64.78	22150	23700	21600	28750	15550	22150	22791.99	0.97	-5078	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1901	-152.61	4.51	12	0.30	-153.00	5181.00	25400	20250107	-8.07	11710	20240805	99.40	25400	-8.07	20250107	21350	9.37	20250109	25400	-8.07	20250107	11710	99.40	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
81	20250113	090647	57	100.00	KOSDAQ		제약	N	N	N	N	N	21750	-400	5	-1.81	23126400	1064	2.78	22150	22150	21600	28750	15550	22150	21735.34	0.97	137	23083	22616	21983	21516	20883	22300	21200	41	6600	500	15060	50	1	8143426	1771	-142.16	4.20	12	0.01	-153.00	5181.00	25400	20250107	-14.37	11710	20240805	85.74	25400	-14.37	20250107	21350	1.87	20250109	25400	-14.37	20250107	11710	85.74	20240805	0.24	N	086820	500	40 억	79243	N	N	N	N
82	20250110	160631	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-150	5	-0.67	831692950	38183	48.92	22300	22450	21350	28950	15650	22300	21779.43	1.04	-5264	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1804	-144.77	4.28	12	0.47	-153.00	5181.00	25400	20250107	-12.80	11710	20240805	89.15	25400	-12.80	20250107	21350	3.75	20250110	25400	-12.80	20250107	11710	89.15	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
83	20250110	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	22350	50	2	0.22	705646000	32464	41.60	22300	22450	21350	28950	15650	22300	21736.26	1.04	-5556	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1820	-146.08	4.31	12	0.40	-153.00	5181.00	25400	20250107	-12.01	11710	20240805	90.86	25400	-12.01	20250107	21350	4.68	20250110	25400	-12.01	20250107	11710	90.86	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
84	20250110	140641	57	100.00	KOSDAQ		제약	N	N	N	N	N	21950	-350	5	-1.57	527547400	24411	31.28	22300	22300	21350	28950	15650	22300	21611.05	1.04	-3065	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1787	-143.46	4.24	12	0.30	-153.00	5181.00	25400	20250107	-13.58	11710	20240805	87.45	25400	-13.58	20250107	21350	2.81	20250110	25400	-13.58	20250107	11710	87.45	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
85	20250110	130639	57	100.00	KOSDAQ		제약	N	N	N	N	N	21800	-500	5	-2.24	479808950	22234	28.49	22300	22300	21350	28950	15650	22300	21579.97	1.04	-2064	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1775	-142.48	4.21	12	0.27	-153.00	5181.00	25400	20250107	-14.17	11710	20240805	86.17	25400	-14.17	20250107	21350	2.11	20250110	25400	-14.17	20250107	11710	86.17	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
86	20250110	120639	57	100.00	KOSDAQ		제약	N	N	N	N	N	21550	-750	5	-3.36	397889500	18453	23.64	22300	22300	21350	28950	15650	22300	21562.32	1.04	-1098	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1755	-140.85	4.16	12	0.23	-153.00	5181.00	25400	20250107	-15.16	11710	20240805	84.03	25400	-15.16	20250107	21350	0.94	20250110	25400	-15.16	20250107	11710	84.03	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
87	20250110	110639	57	100.00	KOSDAQ		제약	N	N	N	N	N	21400	-900	5	-4.04	297798000	13790	17.67	22300	22300	21350	28950	15650	22300	21595.21	1.04	-849	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1743	-139.87	4.13	12	0.17	-153.00	5181.00	25400	20250107	-15.75	11710	20240805	82.75	25400	-15.75	20250107	21350	0.23	20250110	25400	-15.75	20250107	11710	82.75	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
88	20250110	100637	57	100.00	KOSDAQ		제약	N	N	N	N	N	21900	-400	5	-1.79	97796450	4490	5.75	22300	22300	21500	28950	15650	22300	21780.95	1.04	-315	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1783	-143.14	4.23	12	0.06	-153.00	5181.00	25400	20250107	-13.78	11710	20240805	87.02	25400	-13.78	20250107	21350	2.58	20250109	25400	-13.78	20250107	11710	87.02	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
89	20250110	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	21750	-550	5	-2.47	19729350	898	1.15	22300	22300	21750	28950	15650	22300	21970.32	1.04	-329	24066	23182	22266	21382	20466	22725	20925	41	6650	500	15160	50	1	8143426	1771	-142.16	4.20	12	0.01	-153.00	5181.00	25400	20250107	-14.37	11710	20240805	85.74	25400	-14.37	20250107	21350	1.87	20250109	25400	-14.37	20250107	11710	85.74	20240805	0.28	N	086820	500	40 억	84513	N	N	N	N
90	20250109	160634	57	100.00	KOSDAQ		제약	N	N	N	N	N	22300	-700	5	-3.04	1705256250	78039	150.57	23050	23150	21350	29900	16100	23000	21851.05	0.82	17277	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1816	-145.75	4.30	12	0.96	-153.00	5181.00	25400	20250107	-12.20	11710	20240805	90.44	25400	-12.20	20250107	21350	4.45	20250109	25400	-12.20	20250107	11710	90.44	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
91	20250109	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	22250	-750	5	-3.26	1667715150	76351	147.31	23050	23150	21350	29900	16100	23000	21842.74	0.82	17733	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1812	-145.42	4.29	12	0.94	-153.00	5181.00	25400	20250107	-12.40	11710	20240805	90.01	25400	-12.40	20250107	21350	4.22	20250109	25400	-12.40	20250107	11710	90.01	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
92	20250109	140636	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	-900	5	-3.91	1615789350	74022	142.82	23050	23150	21350	29900	16100	23000	21828.50	0.82	18326	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1800	-144.44	4.27	12	0.91	-153.00	5181.00	25400	20250107	-12.99	11710	20240805	88.73	25400	-12.99	20250107	21350	3.51	20250109	25400	-12.99	20250107	11710	88.73	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
93	20250109	130636	57	100.00	KOSDAQ		제약	N	N	N	N	N	22050	-950	5	-4.13	1558208450	71410	137.78	23050	23150	21350	29900	16100	23000	21820.59	0.82	18322	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1796	-144.12	4.26	12	0.88	-153.00	5181.00	25400	20250107	-13.19	11710	20240805	88.30	25400	-13.19	20250107	21350	3.28	20250109	25400	-13.19	20250107	11710	88.30	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
94	20250109	120636	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-850	5	-3.70	1485875150	68130	131.45	23050	23150	21350	29900	16100	23000	21809.41	0.82	20288	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1804	-144.77	4.28	12	0.84	-153.00	5181.00	25400	20250107	-12.80	11710	20240805	89.15	25400	-12.80	20250107	21350	3.75	20250109	25400	-12.80	20250107	11710	89.15	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
95	20250109	110638	57	100.00	KOSDAQ		제약	N	N	N	N	N	22350	-650	5	-2.83	1440437700	66076	127.49	23050	23150	21350	29900	16100	23000	21799.71	0.82	21572	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1820	-146.08	4.31	12	0.81	-153.00	5181.00	25400	20250107	-12.01	11710	20240805	90.86	25400	-12.01	20250107	21350	4.68	20250109	25400	-12.01	20250107	11710	90.86	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
96	20250109	100637	57	100.00	KOSDAQ		제약	N	N	N	N	N	21850	-1150	5	-5.00	1188090500	54654	105.45	23050	23150	21350	29900	16100	23000	21738.40	0.82	23940	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1779	-142.81	4.22	12	0.67	-153.00	5181.00	25400	20250107	-13.98	11710	20240805	86.59	25400	-13.98	20250107	21350	2.34	20250109	25400	-13.98	20250107	11710	86.59	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
97	20250109	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	22850	-150	5	-0.65	17298450	751	1.45	23050	23150	22850	29900	16100	23000	23033.89	0.82	-300	25433	24216	23533	22316	21633	23875	21975	41	6900	500	15640	50	1	8143426	1861	-149.35	4.41	12	0.01	-153.00	5181.00	25400	20250107	-10.04	11710	20240805	95.13	25400	-10.04	20250107	21700	5.30	20250102	25400	-10.04	20250107	11710	95.13	20240805	0.28	N	086820	500	40 억	67142	N	N	N	N
98	20250108	160630	57	100.00	KOSDAQ		제약	N	N	N	N	N	23000	-1600	5	-6.50	1208135100	51652	173.24	24400	24750	22850	31950	17250	24600	23390.25	0.70	9918	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1873	-150.33	4.44	12	0.63	-153.00	5181.00	25400	20250107	-9.45	11710	20240805	96.41	25400	-9.45	20250107	21700	5.99	20250102	25400	-9.45	20250107	11710	96.41	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
99	20250108	150633	57	100.00	KOSDAQ		제약	N	N	N	N	N	23000	-1600	5	-6.50	1166534250	49841	167.16	24400	24750	22850	31950	17250	24600	23405.11	0.70	9814	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1873	-150.33	4.44	12	0.61	-153.00	5181.00	25400	20250107	-9.45	11710	20240805	96.41	25400	-9.45	20250107	21700	5.99	20250102	25400	-9.45	20250107	11710	96.41	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
100	20250108	140636	57	100.00	KOSDAQ		제약	N	N	N	N	N	23250	-1350	5	-5.49	1021488300	43564	146.11	24400	24750	22850	31950	17250	24600	23447.99	0.70	9364	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1893	-151.96	4.49	12	0.53	-153.00	5181.00	25400	20250107	-8.46	11710	20240805	98.55	25400	-8.46	20250107	21700	7.14	20250102	25400	-8.46	20250107	11710	98.55	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
101	20250108	130635	57	100.00	KOSDAQ		제약	N	N	N	N	N	23150	-1450	5	-5.89	944603950	40243	134.97	24400	24750	22850	31950	17250	24600	23472.50	0.70	9385	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1885	-151.31	4.47	12	0.49	-153.00	5181.00	25400	20250107	-8.86	11710	20240805	97.69	25400	-8.86	20250107	21700	6.68	20250102	25400	-8.86	20250107	11710	97.69	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
102	20250108	120631	57	100.00	KOSDAQ		제약	N	N	N	N	N	22900	-1700	5	-6.91	835986650	35518	119.12	24400	24750	22850	31950	17250	24600	23536.99	0.70	9252	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1865	-149.67	4.42	12	0.44	-153.00	5181.00	25400	20250107	-9.84	11710	20240805	95.56	25400	-9.84	20250107	21700	5.53	20250102	25400	-9.84	20250107	11710	95.56	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
103	20250108	110632	57	100.00	KOSDAQ		제약	N	N	N	N	N	23000	-1600	5	-6.50	692785600	29311	98.31	24400	24750	22900	31950	17250	24600	23635.69	0.70	8816	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1873	-150.33	4.44	12	0.36	-153.00	5181.00	25400	20250107	-9.45	11710	20240805	96.41	25400	-9.45	20250107	21700	5.99	20250102	25400	-9.45	20250107	11710	96.41	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
104	20250108	100633	57	100.00	KOSDAQ		제약	N	N	N	N	N	24050	-550	5	-2.24	235254100	9776	32.79	24400	24750	23450	31950	17250	24600	24064.45	0.70	2106	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	1958	-157.19	4.64	12	0.12	-153.00	5181.00	25400	20250107	-5.31	11710	20240805	105.38	25400	-5.31	20250107	21700	10.83	20250102	25400	-5.31	20250107	11710	105.38	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
105	20250108	090634	57	100.00	KOSDAQ		제약	N	N	N	N	N	24700	100	2	0.41	40814100	1670	5.60	24400	24700	24300	31950	17250	24600	24439.58	0.70	505	25866	25232	24766	24132	23666	25000	23900	41	7350	500	16720	50	1	8143426	2011	-161.44	4.77	12	0.02	-153.00	5181.00	25400	20250107	-2.76	11710	20240805	110.93	25400	-2.76	20250107	21700	13.82	20250102	25400	-2.76	20250107	11710	110.93	20240805	0.29	N	086820	500	40 억	57117	N	N	N	N
106	20250107	160628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24600	-300	5	-1.20	728367600	29669	44.86	25400	25400	24300	32350	17450	24900	24549.79	0.73	-2304	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	2003	-160.78	4.75	12	0.36	-153.00	5181.00	25400	20250107	-3.15	11710	20240805	110.08	25400	-3.15	20250107	21700	13.36	20250102	25400	-3.15	20250107	11710	110.08	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
107	20250107	150629	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24600	-300	5	-1.20	706991250	28800	43.55	25400	25400	24300	32350	17450	24900	24548.31	0.73	-2562	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	2003	-160.78	4.75	12	0.35	-153.00	5181.00	25400	20250107	-3.15	11710	20240805	110.08	25400	-3.15	20250107	21700	13.36	20250102	25400	-3.15	20250107	11710	110.08	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
108	20250107	140627	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24450	-450	5	-1.81	550591750	22404	33.88	25400	25400	24300	32350	17450	24900	24575.60	0.73	-2580	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	1991	-159.80	4.72	12	0.28	-153.00	5181.00	25400	20250107	-3.74	11710	20240805	108.80	25400	-3.74	20250107	21700	12.67	20250102	25400	-3.74	20250107	11710	108.80	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
109	20250107	130628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24400	-500	5	-2.01	511011450	20782	31.43	25400	25400	24300	32350	17450	24900	24589.14	0.73	-2419	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	1987	-159.48	4.71	12	0.26	-153.00	5181.00	25400	20250107	-3.94	11710	20240805	108.37	25400	-3.94	20250107	21700	12.44	20250102	25400	-3.94	20250107	11710	108.37	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
110	20250107	120629	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24600	-300	5	-1.20	443068500	18004	27.22	25400	25400	24300	32350	17450	24900	24609.45	0.73	-2505	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	2003	-160.78	4.75	12	0.22	-153.00	5181.00	25400	20250107	-3.15	11710	20240805	110.08	25400	-3.15	20250107	21700	13.36	20250102	25400	-3.15	20250107	11710	110.08	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
111	20250107	110625	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24550	-350	5	-1.41	368551850	14995	22.67	25400	25400	24300	32350	17450	24900	24578.32	0.73	-2057	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	1999	-160.46	4.74	12	0.18	-153.00	5181.00	25400	20250107	-3.35	11710	20240805	109.65	25400	-3.35	20250107	21700	13.13	20250102	25400	-3.35	20250107	11710	109.65	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
112	20250107	100630	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24600	-300	5	-1.20	289678200	11783	17.82	25400	25400	24300	32350	17450	24900	24584.42	0.73	-1730	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	2003	-160.78	4.75	12	0.14	-153.00	5181.00	25400	20250107	-3.15	11710	20240805	110.08	25400	-3.15	20250107	21700	13.36	20250102	25400	-3.15	20250107	11710	110.08	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
113	20250107	090630	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24550	-350	5	-1.41	79699950	3238	4.90	25400	25400	24300	32350	17450	24900	24613.94	0.73	149	25933	25416	24833	24316	23733	25675	24575	41	7450	500	16930	50	1	8143426	1999	-160.46	4.74	12	0.04	-153.00	5181.00	25400	20250107	-3.35	11710	20240805	109.65	25400	-3.35	20250107	21700	13.13	20250102	25400	-3.35	20250107	11710	109.65	20240805	0.31	N	086820	500	40 억	59156	N	N	N	N
114	20250106	160622	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24900	350	2	1.43	1637171900	65958	59.82	24550	25350	24250	31900	17200	24550	24821.34	0.71	1519	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2028	-162.75	4.81	12	0.81	-153.00	5181.00	25350	20250106	-1.78	11710	20240805	112.64	25350	-1.78	20250106	21700	14.75	20250102	25350	-1.78	20250106	11710	112.64	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
115	20250106	150623	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	25050	500	2	2.04	1543496150	62203	56.41	24550	25350	24250	31900	17200	24550	24813.85	0.71	2216	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2040	-163.73	4.83	12	0.76	-153.00	5181.00	25350	20250106	-1.18	11710	20240805	113.92	25350	-1.18	20250106	21700	15.44	20250102	25350	-1.18	20250106	11710	113.92	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
116	20250106	140622	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	25000	450	2	1.83	1280810350	51767	46.95	24550	25350	24250	31900	17200	24550	24741.83	0.71	4236	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2036	-163.40	4.83	12	0.64	-153.00	5181.00	25350	20250106	-1.38	11710	20240805	113.49	25350	-1.38	20250106	21700	15.21	20250102	25350	-1.38	20250106	11710	113.49	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
117	20250106	130619	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24900	350	2	1.43	1162334250	47023	42.65	24550	25350	24250	31900	17200	24550	24718.42	0.71	5100	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2028	-162.75	4.81	12	0.58	-153.00	5181.00	25350	20250106	-1.78	11710	20240805	112.64	25350	-1.78	20250106	21700	14.75	20250102	25350	-1.78	20250106	11710	112.64	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
118	20250106	120618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24900	350	2	1.43	1117529700	45214	41.00	24550	25350	24250	31900	17200	24550	24716.45	0.71	5011	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2028	-162.75	4.81	12	0.56	-153.00	5181.00	25350	20250106	-1.78	11710	20240805	112.64	25350	-1.78	20250106	21700	14.75	20250102	25350	-1.78	20250106	11710	112.64	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
119	20250106	110618	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24750	200	2	0.81	1038439000	42012	38.10	24550	25350	24250	31900	17200	24550	24717.68	0.71	4877	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2015	-161.76	4.78	12	0.52	-153.00	5181.00	25350	20250106	-2.37	11710	20240805	111.36	25350	-2.37	20250106	21700	14.06	20250102	25350	-2.37	20250106	11710	111.36	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
120	20250106	100617	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	25050	500	2	2.04	871938650	35283	32.00	24550	25350	24250	31900	17200	24550	24712.71	0.71	6580	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2040	-163.73	4.83	12	0.43	-153.00	5181.00	25350	20250106	-1.18	11710	20240805	113.92	25350	-1.18	20250106	21700	15.44	20250102	25350	-1.18	20250106	11710	113.92	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
121	20250106	090615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	25000	450	2	1.83	168067000	6695	6.07	24550	25350	24550	31900	17200	24550	25103.36	0.71	1392	25850	25200	24200	23550	22550	25525	23875	41	7350	500	16690	50	1	8143426	2036	-163.40	4.83	12	0.08	-153.00	5181.00	25350	20250106	-1.38	11710	20240805	113.49	25350	-1.38	20250106	21700	15.21	20250102	25350	-1.38	20250106	11710	113.49	20240805	0.28	N	086820	500	40 억	57640	N	N	N	N
122	20250103	160614	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24550	1050	2	4.47	2680617450	109903	106.01	23200	24850	23200	30550	16450	23500	24390.61	0.64	6088	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	1999	-160.46	4.74	12	1.35	-153.00	5181.00	24850	20250103	-1.21	11710	20240805	109.65	24850	-1.21	20250103	21700	13.13	20250102	24850	-1.21	20250103	11710	109.65	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
123	20250103	150616	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24850	1350	2	5.74	2625768750	107673	103.86	23200	24850	23200	30550	16450	23500	24386.51	0.64	6143	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	2024	-162.42	4.80	12	1.32	-153.00	5181.00	24850	20250103	0.00	11710	20240805	112.21	24850	0.00	20250103	21700	14.52	20250102	24850	0.00	20250103	11710	112.21	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
124	20250103	140616	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24600	1100	2	4.68	2155364100	88590	85.45	23200	24850	23200	30550	16450	23500	24329.65	0.64	-4624	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	2003	-160.78	4.75	12	1.09	-153.00	5181.00	24850	20250103	-1.01	11710	20240805	110.08	24850	-1.01	20250103	21700	13.36	20250102	24850	-1.01	20250103	11710	110.08	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
125	20250103	130616	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24250	750	2	3.19	1805516350	74307	71.67	23200	24850	23200	30550	16450	23500	24298.07	0.64	-7037	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	1975	-158.50	4.68	12	0.91	-153.00	5181.00	24850	20250103	-2.41	11710	20240805	107.09	24850	-2.41	20250103	21700	11.75	20250102	24850	-2.41	20250103	11710	107.09	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
126	20250103	120614	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24100	600	2	2.55	1668292750	68617	66.18	23200	24850	23200	30550	16450	23500	24313.11	0.64	-7256	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	1963	-157.52	4.65	12	0.84	-153.00	5181.00	24850	20250103	-3.02	11710	20240805	105.81	24850	-3.02	20250103	21700	11.06	20250102	24850	-3.02	20250103	11710	105.81	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
127	20250103	110615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24250	750	2	3.19	1591021300	65421	63.10	23200	24850	23200	30550	16450	23500	24319.73	0.64	-6729	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	1975	-158.50	4.68	12	0.80	-153.00	5181.00	24850	20250103	-2.41	11710	20240805	107.09	24850	-2.41	20250103	21700	11.75	20250102	24850	-2.41	20250103	11710	107.09	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
128	20250103	100613	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24100	600	2	2.55	1270307500	52063	50.22	23200	24850	23200	30550	16450	23500	24399.43	0.64	-6732	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	1963	-157.52	4.65	12	0.64	-153.00	5181.00	24850	20250103	-3.02	11710	20240805	105.81	24850	-3.02	20250103	21700	11.06	20250102	24850	-3.02	20250103	11710	105.81	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
129	20250103	090615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	24550	1050	2	4.47	255474050	10623	10.25	23200	24550	23200	30550	16450	23500	24049.14	0.64	48	25033	24266	22983	22216	20933	24650	22600	41	7050	500	15980	50	1	8143426	1999	-160.46	4.74	12	0.13	-153.00	5181.00	24550	20250103	0.00	11710	20240805	109.65	24550	0.00	20250103	21700	13.13	20250102	24550	0.00	20250103	11710	109.65	20240805	0.27	N	086820	500	40 억	51975	N	N	N	N
130	20250102	160610	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23500	2000	2	9.30	2395200400	103629	173.53	21900	23750	21700	27950	15050	21500	23113.44	0.59	4348	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1914	-153.59	4.54	12	1.27	-153.00	5181.00	23750	20250102	-1.05	11710	20240805	100.68	23750	-1.05	20250102	21700	8.29	20250102	23750	-1.05	20250102	11710	100.68	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
131	20250102	150612	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23300	1800	2	8.37	2292104450	99216	166.14	21900	23750	21700	27950	15050	21500	23102.41	0.59	3682	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1897	-152.29	4.50	12	1.22	-153.00	5181.00	23750	20250102	-1.89	11710	20240805	98.98	23750	-1.89	20250102	21700	7.37	20250102	23750	-1.89	20250102	11710	98.98	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
132	20250102	140609	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23500	2000	2	9.30	2195497550	95077	159.21	21900	23750	21700	27950	15050	21500	23092.04	0.59	3129	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1914	-153.59	4.54	12	1.17	-153.00	5181.00	23750	20250102	-1.05	11710	20240805	100.68	23750	-1.05	20250102	21700	8.29	20250102	23750	-1.05	20250102	11710	100.68	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
133	20250102	130609	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23200	1700	2	7.91	1805417550	78477	131.41	21900	23500	21700	27950	15050	21500	23005.98	0.59	4666	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1889	-151.63	4.48	12	0.96	-153.00	5181.00	23500	20250102	-1.28	11710	20240805	98.12	23500	-1.28	20250102	21700	6.91	20250102	23500	-1.28	20250102	11710	98.12	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
134	20250102	120608	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23050	1550	2	7.21	1644376750	71532	119.78	21900	23500	21700	27950	15050	21500	22988.30	0.59	1461	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1877	-150.65	4.45	12	0.88	-153.00	5181.00	23500	20250102	-1.91	11710	20240805	96.84	23500	-1.91	20250102	21700	6.22	20250102	23500	-1.91	20250102	11710	96.84	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
135	20250102	110559	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	23150	1650	2	7.67	1254366200	54786	91.74	21900	23500	21700	27950	15050	21500	22896.13	0.59	-1793	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1885	-151.31	4.47	12	0.67	-153.00	5181.00	23500	20250102	-1.49	11710	20240805	97.69	23500	-1.49	20250102	21700	6.68	20250102	23500	-1.49	20250102	11710	97.69	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
136	20250102	100606	57	100.00	KOSDAQ		제약	N	N	N	N	N	22300	800	2	3.72	158242150	7197	12.05	21900	22300	21700	27950	15050	21500	21988.26	0.59	-779	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1816	-145.75	4.30	12	0.09	-153.00	5181.00	23250	20240423	-4.09	11710	20240805	90.44	22300	0.00	20250102	21700	2.76	20250102	23250	-4.09	20240423	11710	90.44	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N
137	20250102	090601	57	100.00	KOSDAQ		제약	N	N	N	N	N	21500	0	3	0.00	0	0	0.00	0	0	0	27950	15050	21500	0.00	0.59	0	22853	22176	21073	20396	19293	22515	20735	41	6450	500	14620	50	1	8143426	1751	-140.52	4.15	12	0.00	-153.00	5181.00	23250	20240423	-7.53	11710	20240805	83.60	0	0.00	0	0	0.00	0	23250	-7.53	20240423	11710	83.60	20240805	0.27	N	086820	500	40 억	47752	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History