KissMeData/086820/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

43 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	20250219	160709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29000	-2000	5	-6.45	2290718100	75573	150.12	31650	31950	29000	40300	21700	31000	30311.68	1.07	-17518	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2362	-189.54	5.60	12	0.93	-153.00	5181.00	31950	20250219	-9.23	11710	20240805	147.65	31950	-9.23	20250219	21350	35.83	20250109	31950	-9.23	20250219	11710	147.65	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
3	20250219	150711	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29250	-1750	5	-5.65	2106309600	69249	137.56	31650	31950	29000	40300	21700	31000	30416.46	1.07	-16781	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2382	-191.18	5.65	12	0.85	-153.00	5181.00	31950	20250219	-8.45	11710	20240805	149.79	31950	-8.45	20250219	21350	37.00	20250109	31950	-8.45	20250219	11710	149.79	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
4	20250219	140708	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30550	-450	5	-1.45	1253097100	40471	80.39	31650	31950	30050	40300	21700	31000	30962.84	1.07	-11410	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2488	-199.67	5.90	12	0.50	-153.00	5181.00	31950	20250219	-4.38	11710	20240805	160.89	31950	-4.38	20250219	21350	43.09	20250109	31950	-4.38	20250219	11710	160.89	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
5	20250219	130709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31150	150	2	0.48	1108824000	35790	71.09	31650	31950	30050	40300	21700	31000	30981.39	1.07	-9759	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2537	-203.59	6.01	12	0.44	-153.00	5181.00	31950	20250219	-2.50	11710	20240805	166.01	31950	-2.50	20250219	21350	45.90	20250109	31950	-2.50	20250219	11710	166.01	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
6	20250219	120708	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31150	150	2	0.48	1036743750	33484	66.51	31650	31950	30050	40300	21700	31000	30962.36	1.07	-9032	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2537	-203.59	6.01	12	0.41	-153.00	5181.00	31950	20250219	-2.50	11710	20240805	166.01	31950	-2.50	20250219	21350	45.90	20250109	31950	-2.50	20250219	11710	166.01	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
7	20250219	110709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30700	-300	5	-0.97	967148700	31237	62.05	31650	31950	30050	40300	21700	31000	30961.64	1.07	-8507	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2500	-200.65	5.93	12	0.38	-153.00	5181.00	31950	20250219	-3.91	11710	20240805	162.17	31950	-3.91	20250219	21350	43.79	20250109	31950	-3.91	20250219	11710	162.17	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
8	20250219	100708	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30950	-50	5	-0.16	729217000	23456	46.59	31650	31950	30050	40300	21700	31000	31088.72	1.07	-4441	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2520	-202.29	5.97	12	0.29	-153.00	5181.00	31950	20250219	-3.13	11710	20240805	164.30	31950	-3.13	20250219	21350	44.96	20250109	31950	-3.13	20250219	11710	164.30	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
9	20250219	090710	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31500	500	2	1.61	139669850	4416	8.77	31650	31850	31250	40300	21700	31000	31628.14	1.07	-696	32100	31550	31050	30500	30000	31825	30775	41	9300	500	21080	50	1	8143426	2565	-205.88	6.08	12	0.05	-153.00	5181.00	31850	20250219	-1.10	11710	20240805	169.00	31850	-1.10	20250219	21350	47.54	20250109	31850	-1.10	20250219	11710	169.00	20240805	0.25	N	086820	500	40 억	87313	N	N	N	N
10	20250218	160707	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31000	150	2	0.49	1549911050	49953	87.68	30850	31600	30550	40100	21600	30850	31027.44	0.98	8706	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2524	-202.61	5.98	12	0.61	-153.00	5181.00	31600	20250218	-1.90	11710	20240805	164.73	31600	-1.90	20250218	21350	45.20	20250109	31600	-1.90	20250218	11710	164.73	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
11	20250218	150708	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31300	450	2	1.46	1459197850	47036	82.56	30850	31600	30550	40100	21600	30850	31023.00	0.98	8762	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2549	-204.58	6.04	12	0.58	-153.00	5181.00	31600	20250218	-0.95	11710	20240805	167.29	31600	-0.95	20250218	21350	46.60	20250109	31600	-0.95	20250218	11710	167.29	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
12	20250218	140709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31350	500	2	1.62	1132382050	36632	64.30	30850	31450	30550	40100	21600	30850	30912.37	0.98	5163	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2553	-204.90	6.05	12	0.45	-153.00	5181.00	31450	20250218	-0.32	11710	20240805	167.72	31450	-0.32	20250218	21350	46.84	20250109	31450	-0.32	20250218	11710	167.72	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
13	20250218	130706	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	31100	250	2	0.81	875427950	28400	49.85	30850	31100	30550	40100	21600	30850	30824.93	0.98	-235	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2533	-203.27	6.00	12	0.35	-153.00	5181.00	31100	20250218	0.00	11710	20240805	165.58	31100	0.00	20250218	21350	45.67	20250109	31100	0.00	20250218	11710	165.58	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
14	20250218	120708	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30750	-100	5	-0.32	571355150	18546	32.55	30850	31050	30600	40100	21600	30850	30807.46	0.98	-4216	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2504	-200.98	5.94	12	0.23	-153.00	5181.00	31050	20250218	-0.97	11710	20240805	162.60	31050	-0.97	20250218	21350	44.03	20250109	31050	-0.97	20250218	11710	162.60	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
15	20250218	110707	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30900	50	2	0.16	484095550	15717	27.59	30850	31050	30600	40100	21600	30850	30800.76	0.98	-3026	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2516	-201.96	5.96	12	0.19	-153.00	5181.00	31050	20250218	-0.48	11710	20240805	163.88	31050	-0.48	20250218	21350	44.73	20250109	31050	-0.48	20250218	11710	163.88	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
16	20250218	100706	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30850	0	3	0.00	336846700	10935	19.19	30850	31050	30600	40100	21600	30850	30804.45	0.98	-1907	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2512	-201.63	5.95	12	0.13	-153.00	5181.00	31050	20250218	-0.64	11710	20240805	163.45	31050	-0.64	20250218	21350	44.50	20250109	31050	-0.64	20250218	11710	163.45	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
17	20250218	090708	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30850	0	3	0.00	129550900	4204	7.38	30850	31050	30600	40100	21600	30850	30816.10	0.98	686	32050	31450	30400	29800	28750	31750	30100	41	9250	500	20970	50	1	8143426	2512	-201.63	5.95	12	0.05	-153.00	5181.00	31050	20250218	-0.64	11710	20240805	163.45	31050	-0.64	20250218	21350	44.50	20250109	31050	-0.64	20250218	11710	163.45	20240805	0.25	N	086820	500	40 억	79622	N	N	N	N
18	20250217	160706	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30850	1450	2	4.93	1714925550	56541	148.93	29550	31000	29350	38200	20600	29400	30330.54	0.85	10757	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2512	-201.63	5.95	12	0.69	-153.00	5181.00	31000	20250217	-0.48	11710	20240805	163.45	31000	-0.48	20250217	21350	44.50	20250109	31000	-0.48	20250217	11710	163.45	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
19	20250217	150705	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30850	1450	2	4.93	1596409600	52698	138.81	29550	31000	29350	38200	20600	29400	30293.55	0.85	10069	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2512	-201.63	5.95	12	0.65	-153.00	5181.00	31000	20250217	-0.48	11710	20240805	163.45	31000	-0.48	20250217	21350	44.50	20250109	31000	-0.48	20250217	11710	163.45	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
20	20250217	140705	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30600	1200	2	4.08	1394836300	46141	121.54	29550	31000	29350	38200	20600	29400	30229.87	0.85	8510	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2492	-200.00	5.91	12	0.57	-153.00	5181.00	31000	20250217	-1.29	11710	20240805	161.32	31000	-1.29	20250217	21350	43.33	20250109	31000	-1.29	20250217	11710	161.32	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
21	20250217	130707	57	100.00	KOSDAQ		제약	N	N	N	N	N	29800	400	2	1.36	547936800	18351	48.34	29550	30300	29350	38200	20600	29400	29858.69	0.85	-787	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2427	-194.77	5.75	12	0.23	-153.00	5181.00	30500	20250213	-2.30	11710	20240805	154.48	30500	-2.30	20250213	21350	39.58	20250109	30500	-2.30	20250213	11710	154.48	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
22	20250217	120707	57	100.00	KOSDAQ		제약	N	N	N	N	N	29750	350	2	1.19	512698000	17168	45.22	29550	30300	29350	38200	20600	29400	29863.58	0.85	-671	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2423	-194.44	5.74	12	0.21	-153.00	5181.00	30500	20250213	-2.46	11710	20240805	154.06	30500	-2.46	20250213	21350	39.34	20250109	30500	-2.46	20250213	11710	154.06	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
23	20250217	110706	57	100.00	KOSDAQ		제약	N	N	N	N	N	29600	200	2	0.68	472424450	15811	41.65	29550	30300	29350	38200	20600	29400	29879.48	0.85	-1531	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2410	-193.46	5.71	12	0.19	-153.00	5181.00	30500	20250213	-2.95	11710	20240805	152.78	30500	-2.95	20250213	21350	38.64	20250109	30500	-2.95	20250213	11710	152.78	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
24	20250217	100704	57	100.00	KOSDAQ		제약	N	N	N	N	N	29550	150	2	0.51	349243550	11652	30.69	29550	30300	29550	38200	20600	29400	29972.84	0.85	-2088	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2406	-193.14	5.70	12	0.14	-153.00	5181.00	30500	20250213	-3.11	11710	20240805	152.35	30500	-3.11	20250213	21350	38.41	20250109	30500	-3.11	20250213	11710	152.35	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
25	20250217	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	30050	650	2	2.21	49503000	1657	4.36	29550	30050	29550	38200	20600	29400	29875.08	0.85	-391	30966	30182	29666	28882	28366	29925	28625	41	8800	500	19990	50	1	8143426	2447	-196.41	5.80	12	0.02	-153.00	5181.00	30500	20250213	-1.48	11710	20240805	156.62	30500	-1.48	20250213	21350	40.75	20250109	30500	-1.48	20250213	11710	156.62	20240805	0.25	N	086820	500	40 억	68874	N	N	N	N
26	20250214	160702	57	100.00	KOSDAQ		제약	N	N	N	N	N	29400	-150	5	-0.51	1128850550	37877	38.88	29550	30450	29150	38400	20700	29550	29803.07	0.89	-4202	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2394	-192.16	5.67	12	0.47	-153.00	5181.00	30500	20250213	-3.61	11710	20240805	151.07	30500	-3.61	20250213	21350	37.70	20250109	30500	-3.61	20250213	11710	151.07	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
27	20250214	150700	57	100.00	KOSDAQ		제약	N	N	N	N	N	29500	-50	5	-0.17	1031033500	34552	35.47	29550	30450	29150	38400	20700	29550	29840.05	0.89	-2518	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2402	-192.81	5.69	12	0.42	-153.00	5181.00	30500	20250213	-3.28	11710	20240805	151.92	30500	-3.28	20250213	21350	38.17	20250109	30500	-3.28	20250213	11710	151.92	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
28	20250214	140701	57	100.00	KOSDAQ		제약	N	N	N	N	N	29650	100	2	0.34	937600850	31395	32.23	29550	30450	29150	38400	20700	29550	29864.66	0.89	-2610	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2415	-193.79	5.72	12	0.39	-153.00	5181.00	30500	20250213	-2.79	11710	20240805	153.20	30500	-2.79	20250213	21350	38.88	20250109	30500	-2.79	20250213	11710	153.20	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
29	20250214	130704	57	100.00	KOSDAQ		제약	N	N	N	N	N	29700	150	2	0.51	878151650	29393	30.18	29550	30450	29150	38400	20700	29550	29876.22	0.89	-2489	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2419	-194.12	5.73	12	0.36	-153.00	5181.00	30500	20250213	-2.62	11710	20240805	153.63	30500	-2.62	20250213	21350	39.11	20250109	30500	-2.62	20250213	11710	153.63	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
30	20250214	120701	57	100.00	KOSDAQ		제약	N	N	N	N	N	29500	-50	5	-0.17	864184050	28921	29.69	29550	30450	29150	38400	20700	29550	29880.85	0.89	-2405	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2402	-192.81	5.69	12	0.36	-153.00	5181.00	30500	20250213	-3.28	11710	20240805	151.92	30500	-3.28	20250213	21350	38.17	20250109	30500	-3.28	20250213	11710	151.92	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
31	20250214	110658	57	100.00	KOSDAQ		제약	N	N	N	N	N	29700	150	2	0.51	682829200	22791	23.40	29550	30450	29150	38400	20700	29550	29960.48	0.89	-714	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2419	-194.12	5.73	12	0.28	-153.00	5181.00	30500	20250213	-2.62	11710	20240805	153.63	30500	-2.62	20250213	21350	39.11	20250109	30500	-2.62	20250213	11710	153.63	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
32	20250214	100700	57	100.00	KOSDAQ		제약	N	N	N	N	N	29900	350	2	1.18	351428400	11772	12.09	29550	30300	29150	38400	20700	29550	29852.91	0.89	-913	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2435	-195.42	5.77	12	0.14	-153.00	5181.00	30500	20250213	-1.97	11710	20240805	155.34	30500	-1.97	20250213	21350	40.05	20250109	30500	-1.97	20250213	11710	155.34	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
33	20250214	090703	57	100.00	KOSDAQ		제약	N	N	N	N	N	29300	-250	5	-0.85	38281700	1299	1.33	29550	29800	29300	38400	20700	29550	29470.13	0.89	-315	31816	30682	29366	28232	26916	31250	28800	41	8850	500	20090	50	1	8143426	2386	-191.50	5.66	12	0.02	-153.00	5181.00	30500	20250213	-3.93	11710	20240805	150.21	30500	-3.93	20250213	21350	37.24	20250109	30500	-3.93	20250213	11710	150.21	20240805	0.25	N	086820	500	40 억	72702	N	N	N	N
34	20250213	160656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29550	1300	2	4.60	2877519600	97255	233.95	28200	30500	28050	36700	19800	28250	29587.42	0.67	18669	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2406	-193.14	5.70	12	1.19	-153.00	5181.00	30500	20250213	-3.11	11710	20240805	152.35	30500	-3.11	20250213	21350	38.41	20250109	30500	-3.11	20250213	11710	152.35	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
35	20250213	150656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29550	1300	2	4.60	2835857250	95846	230.56	28200	30500	28050	36700	19800	28250	29587.64	0.67	18696	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2406	-193.14	5.70	12	1.18	-153.00	5181.00	30500	20250213	-3.11	11710	20240805	152.35	30500	-3.11	20250213	21350	38.41	20250109	30500	-3.11	20250213	11710	152.35	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
36	20250213	140654	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29850	1600	2	5.66	2686876700	90822	218.47	28200	30500	28050	36700	19800	28250	29583.99	0.67	18598	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2431	-195.10	5.76	12	1.12	-153.00	5181.00	30500	20250213	-2.13	11710	20240805	154.91	30500	-2.13	20250213	21350	39.81	20250109	30500	-2.13	20250213	11710	154.91	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
37	20250213	130655	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29700	1450	2	5.13	2540808750	85919	206.68	28200	30500	28050	36700	19800	28250	29572.14	0.67	18555	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2419	-194.12	5.73	12	1.06	-153.00	5181.00	30500	20250213	-2.62	11710	20240805	153.63	30500	-2.62	20250213	21350	39.11	20250109	30500	-2.62	20250213	11710	153.63	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
38	20250213	120655	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29850	1600	2	5.66	2401667150	81244	195.43	28200	30500	28050	36700	19800	28250	29561.16	0.67	18767	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2431	-195.10	5.76	12	1.00	-153.00	5181.00	30500	20250213	-2.13	11710	20240805	154.91	30500	-2.13	20250213	21350	39.81	20250109	30500	-2.13	20250213	11710	154.91	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
39	20250213	110652	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	30300	2050	2	7.26	2039242900	69221	166.51	28200	30450	28050	36700	19800	28250	29459.89	0.67	17708	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2467	-198.04	5.85	12	0.85	-153.00	5181.00	30450	20250213	-0.49	11710	20240805	158.75	30450	-0.49	20250213	21350	41.92	20250109	30450	-0.49	20250213	11710	158.75	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
40	20250213	100656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	29050	800	2	2.83	679281400	23513	56.56	28200	29350	28050	36700	19800	28250	28889.61	0.67	2646	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2366	-189.87	5.61	12	0.29	-153.00	5181.00	29350	20250213	-1.02	11710	20240805	148.08	29350	-1.02	20250213	21350	36.07	20250109	29350	-1.02	20250213	11710	148.08	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
41	20250213	090651	57	100.00	KOSDAQ		제약	N	N	N	N	N	28250	0	3	0.00	33255850	1177	2.83	28200	28550	28050	36700	19800	28250	28254.76	0.67	206	29450	28850	27700	27100	25950	29150	27400	41	8450	500	19210	50	1	8143426	2301	-184.64	5.45	12	0.01	-153.00	5181.00	28700	20250204	-1.57	11710	20240805	141.25	28700	-1.57	20250204	21350	32.32	20250109	28700	-1.57	20250204	11710	141.25	20240805	0.25	N	086820	500	40 억	54354	N	N	N	N
42	20250212	160650	57	100.00	KOSDAQ		제약	N	N	N	N	N	28250	850	2	3.10	1121970200	41366	215.36	27400	28300	26550	35600	19200	27400	27121.70	0.61	4622	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2301	-184.64	5.45	12	0.51	-153.00	5181.00	28700	20250204	-1.57	11710	20240805	141.25	28700	-1.57	20250204	21350	32.32	20250109	28700	-1.57	20250204	11710	141.25	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
43	20250212	150650	57	100.00	KOSDAQ		제약	N	N	N	N	N	28050	650	2	2.37	1049322100	38783	201.91	27400	28200	26550	35600	19200	27400	27056.24	0.61	4217	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2284	-183.33	5.41	12	0.48	-153.00	5181.00	28700	20250204	-2.26	11710	20240805	139.54	28700	-2.26	20250204	21350	31.38	20250109	28700	-2.26	20250204	11710	139.54	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
44	20250212	140651	57	100.00	KOSDAQ		제약	N	N	N	N	N	26650	-750	5	-2.74	684119350	25529	132.91	27400	27450	26550	35600	19200	27400	26797.73	0.61	4513	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2170	-174.18	5.14	12	0.31	-153.00	5181.00	28700	20250204	-7.14	11710	20240805	127.58	28700	-7.14	20250204	21350	24.82	20250109	28700	-7.14	20250204	11710	127.58	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
45	20250212	130653	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	-600	5	-2.19	553573900	20635	107.43	27400	27450	26550	35600	19200	27400	26826.94	0.61	4167	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2182	-175.16	5.17	12	0.25	-153.00	5181.00	28700	20250204	-6.62	11710	20240805	128.86	28700	-6.62	20250204	21350	25.53	20250109	28700	-6.62	20250204	11710	128.86	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
46	20250212	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	-600	5	-2.19	512482950	19102	99.45	27400	27450	26550	35600	19200	27400	26828.76	0.61	4071	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2182	-175.16	5.17	12	0.23	-153.00	5181.00	28700	20250204	-6.62	11710	20240805	128.86	28700	-6.62	20250204	21350	25.53	20250109	28700	-6.62	20250204	11710	128.86	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
47	20250212	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	-600	5	-2.19	484771300	18072	94.09	27400	27450	26550	35600	19200	27400	26824.44	0.61	4031	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2182	-175.16	5.17	12	0.22	-153.00	5181.00	28700	20250204	-6.62	11710	20240805	128.86	28700	-6.62	20250204	21350	25.53	20250109	28700	-6.62	20250204	11710	128.86	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
48	20250212	100649	57	100.00	KOSDAQ		제약	N	N	N	N	N	26750	-650	5	-2.37	434435900	16195	84.31	27400	27450	26550	35600	19200	27400	26825.31	0.61	4062	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2178	-174.84	5.16	12	0.20	-153.00	5181.00	28700	20250204	-6.79	11710	20240805	128.44	28700	-6.79	20250204	21350	25.29	20250109	28700	-6.79	20250204	11710	128.44	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
49	20250212	090653	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	0	3	0.00	22658850	831	4.33	27400	27450	27150	35600	19200	27400	27266.97	0.61	255	28500	27950	27450	26900	26400	27700	26650	41	8200	500	18630	50	1	8143426	2231	-179.08	5.29	12	0.01	-153.00	5181.00	28700	20250204	-4.53	11710	20240805	133.99	28700	-4.53	20250204	21350	28.34	20250109	28700	-4.53	20250204	11710	133.99	20240805	0.25	N	086820	500	40 억	49812	N	N	N	N
50	20250211	160651	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-300	5	-1.08	516332500	18998	64.99	28000	28000	26950	36000	19400	27700	27177.62	0.63	-1779	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2231	-179.08	5.29	12	0.23	-153.00	5181.00	28700	20250204	-4.53	11710	20240805	133.99	28700	-4.53	20250204	21350	28.34	20250109	28700	-4.53	20250204	11710	133.99	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
51	20250211	150651	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-300	5	-1.08	506441200	18636	63.75	28000	28000	26950	36000	19400	27700	27175.37	0.63	-1707	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2231	-179.08	5.29	12	0.23	-153.00	5181.00	28700	20250204	-4.53	11710	20240805	133.99	28700	-4.53	20250204	21350	28.34	20250109	28700	-4.53	20250204	11710	133.99	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
52	20250211	140652	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-300	5	-1.08	441513150	16251	55.59	28000	28000	26950	36000	19400	27700	27168.30	0.63	-1177	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2231	-179.08	5.29	12	0.20	-153.00	5181.00	28700	20250204	-4.53	11710	20240805	133.99	28700	-4.53	20250204	21350	28.34	20250109	28700	-4.53	20250204	11710	133.99	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
53	20250211	130650	57	100.00	KOSDAQ		제약	N	N	N	N	N	27450	-250	5	-0.90	394458650	14530	49.71	28000	28000	26950	36000	19400	27700	27147.80	0.63	-95	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2235	-179.41	5.30	12	0.18	-153.00	5181.00	28700	20250204	-4.36	11710	20240805	134.42	28700	-4.36	20250204	21350	28.57	20250109	28700	-4.36	20250204	11710	134.42	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
54	20250211	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	27150	-550	5	-1.99	352918750	13006	44.49	28000	28000	26950	36000	19400	27700	27134.99	0.63	-40	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2211	-177.45	5.24	12	0.16	-153.00	5181.00	28700	20250204	-5.40	11710	20240805	131.85	28700	-5.40	20250204	21350	27.17	20250109	28700	-5.40	20250204	11710	131.85	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
55	20250211	110651	57	100.00	KOSDAQ		제약	N	N	N	N	N	27050	-650	5	-2.35	299892000	11046	37.79	28000	28000	26950	36000	19400	27700	27149.28	0.63	-52	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2203	-176.80	5.22	12	0.14	-153.00	5181.00	28700	20250204	-5.75	11710	20240805	131.00	28700	-5.75	20250204	21350	26.70	20250109	28700	-5.75	20250204	11710	131.00	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
56	20250211	100652	57	100.00	KOSDAQ		제약	N	N	N	N	N	27000	-700	5	-2.53	215123450	7908	27.05	28000	28000	26950	36000	19400	27700	27203.14	0.63	-322	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2199	-176.47	5.21	12	0.10	-153.00	5181.00	28700	20250204	-5.92	11710	20240805	130.57	28700	-5.92	20250204	21350	26.46	20250109	28700	-5.92	20250204	11710	130.57	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
57	20250211	090653	57	100.00	KOSDAQ		제약	N	N	N	N	N	27700	0	3	0.00	6432600	233	0.80	28000	28000	27500	36000	19400	27700	27606.93	0.63	-74	29233	28466	27833	27066	26433	28150	26750	41	8300	500	18830	50	1	8143426	2256	-181.05	5.35	12	0.00	-153.00	5181.00	28700	20250204	-3.48	11710	20240805	136.55	28700	-3.48	20250204	21350	29.74	20250109	28700	-3.48	20250204	11710	136.55	20240805	0.25	N	086820	500	40 억	51294	N	N	N	N
58	20250210	160647	57	100.00	KOSDAQ		제약	N	N	N	N	N	27700	-150	5	-0.54	821174750	29227	122.79	27850	28600	27200	36200	19500	27850	28096.54	0.64	-774	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2256	-181.05	5.35	12	0.36	-153.00	5181.00	28700	20250204	-3.48	11710	20240805	136.55	28700	-3.48	20250204	21350	29.74	20250109	28700	-3.48	20250204	11710	136.55	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
59	20250210	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	50	2	0.18	747303650	26556	111.57	27850	28600	27200	36200	19500	27850	28140.67	0.64	-768	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2272	-182.35	5.39	12	0.33	-153.00	5181.00	28700	20250204	-2.79	11710	20240805	138.26	28700	-2.79	20250204	21350	30.68	20250109	28700	-2.79	20250204	11710	138.26	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
60	20250210	140646	57	100.00	KOSDAQ		제약	N	N	N	N	N	28150	300	2	1.08	686811200	24387	102.45	27850	28600	27200	36200	19500	27850	28163.00	0.64	-361	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2292	-183.99	5.43	12	0.30	-153.00	5181.00	28700	20250204	-1.92	11710	20240805	140.39	28700	-1.92	20250204	21350	31.85	20250109	28700	-1.92	20250204	11710	140.39	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
61	20250210	130648	57	100.00	KOSDAQ		제약	N	N	N	N	N	28300	450	2	1.62	615375850	21850	91.80	27850	28600	27200	36200	19500	27850	28163.65	0.64	152	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2305	-184.97	5.46	12	0.27	-153.00	5181.00	28700	20250204	-1.39	11710	20240805	141.67	28700	-1.39	20250204	21350	32.55	20250109	28700	-1.39	20250204	11710	141.67	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
62	20250210	120645	57	100.00	KOSDAQ		제약	N	N	N	N	N	28150	300	2	1.08	575648550	20442	85.88	27850	28600	27200	36200	19500	27850	28160.09	0.64	348	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2292	-183.99	5.43	12	0.25	-153.00	5181.00	28700	20250204	-1.92	11710	20240805	140.39	28700	-1.92	20250204	21350	31.85	20250109	28700	-1.92	20250204	11710	140.39	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
63	20250210	110643	57	100.00	KOSDAQ		제약	N	N	N	N	N	28400	550	2	1.97	494599400	17579	73.85	27850	28600	27200	36200	19500	27850	28135.81	0.64	1667	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2313	-185.62	5.48	12	0.22	-153.00	5181.00	28700	20250204	-1.05	11710	20240805	142.53	28700	-1.05	20250204	21350	33.02	20250109	28700	-1.05	20250204	11710	142.53	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
64	20250210	100643	57	100.00	KOSDAQ		제약	N	N	N	N	N	28400	550	2	1.97	349270750	12471	52.39	27850	28450	27200	36200	19500	27850	28006.64	0.64	184	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2313	-185.62	5.48	12	0.15	-153.00	5181.00	28700	20250204	-1.05	11710	20240805	142.53	28700	-1.05	20250204	21350	33.02	20250109	28700	-1.05	20250204	11710	142.53	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
65	20250210	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-450	5	-1.62	42053250	1537	6.46	27850	27850	27200	36200	19500	27850	27360.61	0.64	716	28450	28150	27750	27450	27050	27950	27250	41	8350	500	18930	50	1	8143426	2231	-179.08	5.29	12	0.02	-153.00	5181.00	28700	20250204	-4.53	11710	20240805	133.99	28700	-4.53	20250204	21350	28.34	20250109	28700	-4.53	20250204	11710	133.99	20240805	0.26	N	086820	500	40 억	52060	N	N	N	N
66	20250207	160636	57	100.00	KOSDAQ		제약	N	N	N	N	N	27850	-200	5	-0.71	653804000	23655	109.35	28000	28050	27350	36450	19650	28050	27639.15	0.66	-1688	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2268	-182.03	5.38	12	0.29	-153.00	5181.00	28700	20250204	-2.96	11710	20240805	137.83	28700	-2.96	20250204	21350	30.44	20250109	28700	-2.96	20250204	11710	137.83	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
67	20250207	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	27700	-350	5	-1.25	604556450	21881	101.15	28000	28050	27350	36450	19650	28050	27629.29	0.66	-1487	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2256	-181.05	5.35	12	0.27	-153.00	5181.00	28700	20250204	-3.48	11710	20240805	136.55	28700	-3.48	20250204	21350	29.74	20250109	28700	-3.48	20250204	11710	136.55	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
68	20250207	140636	57	100.00	KOSDAQ		제약	N	N	N	N	N	27700	-350	5	-1.25	581985200	21066	97.38	28000	28050	27350	36450	19650	28050	27626.75	0.66	-996	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2256	-181.05	5.35	12	0.26	-153.00	5181.00	28700	20250204	-3.48	11710	20240805	136.55	28700	-3.48	20250204	21350	29.74	20250109	28700	-3.48	20250204	11710	136.55	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
69	20250207	130635	57	100.00	KOSDAQ		제약	N	N	N	N	N	27650	-400	5	-1.43	533896000	19325	89.33	28000	28050	27350	36450	19650	28050	27627.22	0.66	-878	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2252	-180.72	5.34	12	0.24	-153.00	5181.00	28700	20250204	-3.66	11710	20240805	136.12	28700	-3.66	20250204	21350	29.51	20250109	28700	-3.66	20250204	11710	136.12	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
70	20250207	120636	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	-450	5	-1.60	521426650	18874	87.25	28000	28050	27350	36450	19650	28050	27626.72	0.66	-808	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2248	-180.39	5.33	12	0.23	-153.00	5181.00	28700	20250204	-3.83	11710	20240805	135.70	28700	-3.83	20250204	21350	29.27	20250109	28700	-3.83	20250204	11710	135.70	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
71	20250207	110634	57	100.00	KOSDAQ		제약	N	N	N	N	N	27800	-250	5	-0.89	477330600	17275	79.85	28000	28050	27350	36450	19650	28050	27631.29	0.66	-722	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2264	-181.70	5.37	12	0.21	-153.00	5181.00	28700	20250204	-3.14	11710	20240805	137.40	28700	-3.14	20250204	21350	30.21	20250109	28700	-3.14	20250204	11710	137.40	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
72	20250207	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	-500	5	-1.78	428811800	15522	71.75	28000	28050	27350	36450	19650	28050	27626.07	0.66	16	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2244	-180.07	5.32	12	0.19	-153.00	5181.00	28700	20250204	-4.01	11710	20240805	135.27	28700	-4.01	20250204	21350	29.04	20250109	28700	-4.01	20250204	11710	135.27	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
73	20250207	090639	57	100.00	KOSDAQ		제약	N	N	N	N	N	27850	-200	5	-0.71	61443700	2200	10.17	28000	28050	27850	36450	19650	28050	27928.95	0.66	-910	29050	28550	28100	27600	27150	28325	27375	41	8400	500	19070	50	1	8143426	2268	-182.03	5.38	12	0.03	-153.00	5181.00	28700	20250204	-2.96	11710	20240805	137.83	28700	-2.96	20250204	21350	30.44	20250109	28700	-2.96	20250204	11710	137.83	20240805	0.26	N	086820	500	40 억	53664	N	N	N	N
74	20250206	160620	57	100.00	KOSDAQ		제약	N	N	N	N	N	28050	-550	5	-1.92	605747600	21622	69.41	28400	28600	27650	37150	20050	28600	28015.34	0.67	-1162	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2284	-183.33	5.41	12	0.27	-153.00	5181.00	28700	20250204	-2.26	11710	20240805	139.54	28700	-2.26	20250204	21350	31.38	20250109	28700	-2.26	20250204	11710	139.54	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
75	20250206	150623	57	100.00	KOSDAQ		제약	N	N	N	N	N	28050	-550	5	-1.92	565642250	20189	64.81	28400	28600	27650	37150	20050	28600	28017.35	0.67	-897	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2284	-183.33	5.41	12	0.25	-153.00	5181.00	28700	20250204	-2.26	11710	20240805	139.54	28700	-2.26	20250204	21350	31.38	20250109	28700	-2.26	20250204	11710	139.54	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
76	20250206	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	27800	-800	5	-2.80	463998100	16540	53.10	28400	28600	27650	37150	20050	28600	28053.09	0.67	-807	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2264	-181.70	5.37	12	0.20	-153.00	5181.00	28700	20250204	-3.14	11710	20240805	137.40	28700	-3.14	20250204	21350	30.21	20250109	28700	-3.14	20250204	11710	137.40	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
77	20250206	130621	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	-700	5	-2.45	343617650	12208	39.19	28400	28600	27900	37150	20050	28600	28146.92	0.67	-851	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2272	-182.35	5.39	12	0.15	-153.00	5181.00	28700	20250204	-2.79	11710	20240805	138.26	28700	-2.79	20250204	21350	30.68	20250109	28700	-2.79	20250204	11710	138.26	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
78	20250206	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	-500	5	-1.75	257402700	9127	29.30	28400	28600	27950	37150	20050	28600	28202.33	0.67	82	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2288	-183.66	5.42	12	0.11	-153.00	5181.00	28700	20250204	-2.09	11710	20240805	139.97	28700	-2.09	20250204	21350	31.62	20250109	28700	-2.09	20250204	11710	139.97	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
79	20250206	110614	57	100.00	KOSDAQ		제약	N	N	N	N	N	28200	-400	5	-1.40	209273800	7410	23.79	28400	28600	27950	37150	20050	28600	28242.08	0.67	1	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2296	-184.31	5.44	12	0.09	-153.00	5181.00	28700	20250204	-1.74	11710	20240805	140.82	28700	-1.74	20250204	21350	32.08	20250109	28700	-1.74	20250204	11710	140.82	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
80	20250206	100616	57	100.00	KOSDAQ		제약	N	N	N	N	N	28000	-600	5	-2.10	175012250	6191	19.87	28400	28600	28000	37150	20050	28600	28268.82	0.67	-111	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2280	-183.01	5.40	12	0.08	-153.00	5181.00	28700	20250204	-2.44	11710	20240805	139.11	28700	-2.44	20250204	21350	31.15	20250109	28700	-2.44	20250204	11710	139.11	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
81	20250206	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	28550	-50	5	-0.17	32349750	1138	3.65	28400	28600	28250	37150	20050	28600	28426.85	0.67	118	29466	29032	28266	27832	27066	29250	28050	41	8550	500	19440	50	1	8143426	2325	-186.60	5.51	12	0.01	-153.00	5181.00	28700	20250204	-0.52	11710	20240805	143.81	28700	-0.52	20250204	21350	33.72	20250109	28700	-0.52	20250204	11710	143.81	20240805	0.24	N	086820	500	40 억	54811	N	N	N	N
82	20250205	160613	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28600	300	2	1.06	881314550	31131	47.19	28500	28700	27500	36750	19850	28300	28309.83	0.73	-4700	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2329	-186.93	5.52	12	0.38	-153.00	5181.00	28700	20250204	-0.35	11710	20240805	144.24	28700	0.00	20250204	21350	33.96	20250109	28700	-0.35	20250204	11710	144.24	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
83	20250205	150616	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28500	200	2	0.71	854962550	30209	45.79	28500	28700	27500	36750	19850	28300	28301.58	0.73	-4090	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2321	-186.27	5.50	12	0.37	-153.00	5181.00	28700	20250204	-0.70	11710	20240805	143.38	28700	0.00	20250204	21350	33.49	20250109	28700	-0.70	20250204	11710	143.38	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
84	20250205	140616	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28250	-50	5	-0.18	709080650	25073	38.01	28500	28700	27500	36750	19850	28300	28280.65	0.73	-2943	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2301	-184.64	5.45	12	0.31	-153.00	5181.00	28700	20250204	-1.57	11710	20240805	141.25	28700	0.00	20250204	21350	32.32	20250109	28700	-1.57	20250204	11710	141.25	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
85	20250205	130615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28300	0	3	0.00	609992200	21551	32.67	28500	28700	27500	36750	19850	28300	28304.59	0.73	-3782	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2305	-184.97	5.46	12	0.26	-153.00	5181.00	28700	20250204	-1.39	11710	20240805	141.67	28700	0.00	20250204	21350	32.55	20250109	28700	-1.39	20250204	11710	141.67	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
86	20250205	120616	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28500	200	2	0.71	486268300	17198	26.07	28500	28700	27500	36750	19850	28300	28274.70	0.73	-3745	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2321	-186.27	5.50	12	0.21	-153.00	5181.00	28700	20250204	-0.70	11710	20240805	143.38	28700	0.00	20250204	21350	33.49	20250109	28700	-0.70	20250204	11710	143.38	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
87	20250205	110615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28550	250	2	0.88	411950050	14583	22.11	28500	28700	27500	36750	19850	28300	28248.65	0.73	-3243	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2325	-186.60	5.51	12	0.18	-153.00	5181.00	28700	20250204	-0.52	11710	20240805	143.81	28700	0.00	20250204	21350	33.72	20250109	28700	-0.52	20250204	11710	143.81	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
88	20250205	100621	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28150	-150	5	-0.53	274568900	9763	14.80	28500	28700	27500	36750	19850	28300	28123.41	0.73	-2123	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2292	-183.99	5.43	12	0.12	-153.00	5181.00	28700	20250204	-1.92	11710	20240805	140.39	28700	0.00	20250204	21350	31.85	20250109	28700	-1.92	20250204	11710	140.39	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
89	20250205	090624	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28400	100	2	0.35	57256700	2015	3.05	28500	28700	28300	36750	19850	28300	28415.24	0.73	-882	30166	29232	27766	26832	25366	29700	27300	41	8450	500	19240	50	1	8143426	2313	-185.62	5.48	12	0.02	-153.00	5181.00	28700	20250204	-1.05	11710	20240805	142.53	28700	0.00	20250204	21350	33.02	20250109	28700	-1.05	20250204	11710	142.53	20240805	0.24	N	086820	500	40 억	59187	N	N	N	N
90	20250204	160604	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28300	1800	2	6.79	1858705450	65947	212.59	26300	28700	26300	34450	18550	26500	28183.79	0.66	5945	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2305	-184.97	5.46	12	0.81	-153.00	5181.00	28700	20250204	-1.39	11710	20240805	141.67	28700	-1.39	20250204	21350	32.55	20250109	28700	-1.39	20250204	11710	141.67	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
91	20250204	150610	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28450	1950	2	7.36	1795948450	63733	205.45	26300	28700	26300	34450	18550	26500	28179.25	0.66	6252	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2317	-185.95	5.49	12	0.78	-153.00	5181.00	28700	20250204	-0.87	11710	20240805	142.95	28700	-0.87	20250204	21350	33.26	20250109	28700	-0.87	20250204	11710	142.95	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
92	20250204	140609	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28250	1750	2	6.60	1625110250	57702	186.01	26300	28700	26300	34450	18550	26500	28163.85	0.66	7634	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2301	-184.64	5.45	12	0.71	-153.00	5181.00	28700	20250204	-1.57	11710	20240805	141.25	28700	-1.57	20250204	21350	32.32	20250109	28700	-1.57	20250204	11710	141.25	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
93	20250204	130610	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28500	2000	2	7.55	1480720100	52614	169.61	26300	28700	26300	34450	18550	26500	28143.08	0.66	8893	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2321	-186.27	5.50	12	0.65	-153.00	5181.00	28700	20250204	-0.70	11710	20240805	143.38	28700	-0.70	20250204	21350	33.49	20250109	28700	-0.70	20250204	11710	143.38	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
94	20250204	120615	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28300	1800	2	6.79	1390319250	49434	159.36	26300	28700	26300	34450	18550	26500	28124.76	0.66	8906	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2305	-184.97	5.46	12	0.61	-153.00	5181.00	28700	20250204	-1.39	11710	20240805	141.67	28700	-1.39	20250204	21350	32.55	20250109	28700	-1.39	20250204	11710	141.67	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
95	20250204	110603	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28700	2200	2	8.30	1220735700	43476	140.15	26300	28700	26300	34450	18550	26500	28078.38	0.66	10523	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2337	-187.58	5.54	12	0.53	-153.00	5181.00	28700	20250204	0.00	11710	20240805	145.09	28700	0.00	20250204	21350	34.43	20250109	28700	0.00	20250204	11710	145.09	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
96	20250204	100608	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28250	1750	2	6.60	744271400	26739	86.20	26300	28350	26300	34450	18550	26500	27834.68	0.66	4652	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2301	-184.64	5.45	12	0.33	-153.00	5181.00	28350	20250204	-0.35	11710	20240805	141.25	28350	-0.35	20250204	21350	32.32	20250109	28350	-0.35	20250204	11710	141.25	20240805	0.24	N	086820	500	40 억	53771	N	N	N	N
97	20250204	090607	57	100.00	KOSDAQ		제약	N	N	N	N	N	26750	250	2	0.94	4670800	176	0.57	26300	26750	26300	34450	18550	26500	26538.64	0.66	50	28000	27250	26100	25350	24200	26675	24775	41	7950	500	18020	50	1	8143426	2178	-174.84	5.16	12	0.00	-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	53771	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History