KissMeData/059210/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	15	2	0.37	644379225	161222	123.65	4040	4070	3955	5240	2825	4035	3996.65	6.55	-14503	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	966	9.60	1.33	12	0.68	422.00	3055.00	5570	20240226	-27.29	3210	20241209	26.17	4225	-4.14	20250121	3675	10.20	20250102	5570	-27.29	20240226	3210	26.17	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
3	20250212	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	20	2	0.50	633148165	158449	121.52	4040	4070	3955	5240	2825	4035	3995.91	6.55	-13303	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	968	9.61	1.33	12	0.66	422.00	3055.00	5570	20240226	-27.20	3210	20241209	26.32	4225	-4.02	20250121	3675	10.34	20250102	5570	-27.20	20240226	3210	26.32	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
4	20250212	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	0	3	0.00	600515710	150379	115.33	4040	4070	3955	5240	2825	4035	3993.35	6.55	-12728	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	963	9.56	1.32	12	0.63	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4225	-4.50	20250121	3675	9.80	20250102	5570	-27.56	20240226	3210	25.70	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
5	20250212	130542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	10	2	0.25	542221565	135947	104.26	4040	4070	3955	5240	2825	4035	3988.48	6.55	-14675	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	965	9.59	1.32	12	0.57	422.00	3055.00	5570	20240226	-27.38	3210	20241209	26.01	4225	-4.26	20250121	3675	10.07	20250102	5570	-27.38	20240226	3210	26.01	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
6	20250212	120541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-15	5	-0.37	461449290	115809	88.82	4040	4065	3955	5240	2825	4035	3984.57	6.55	-14703	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	959	9.53	1.32	12	0.49	422.00	3055.00	5570	20240226	-27.83	3210	20241209	25.23	4225	-4.85	20250121	3675	9.39	20250102	5570	-27.83	20240226	3210	25.23	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
7	20250212	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-35	5	-0.87	432341595	108549	83.25	4040	4065	3955	5240	2825	4035	3982.92	6.55	-15785	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	954	9.48	1.31	12	0.45	422.00	3055.00	5570	20240226	-28.19	3210	20241209	24.61	4225	-5.33	20250121	3675	8.84	20250102	5570	-28.19	20240226	3210	24.61	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
8	20250212	100540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-35	5	-0.87	328763735	82656	63.39	4040	4065	3955	5240	2825	4035	3977.49	6.55	1411	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	954	9.48	1.31	12	0.35	422.00	3055.00	5570	20240226	-28.19	3210	20241209	24.61	4225	-5.33	20250121	3675	8.84	20250102	5570	-28.19	20240226	3210	24.61	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
9	20250212	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-35	5	-0.87	18709375	4662	3.58	4040	4065	4000	5240	2825	4035	4013.16	6.55	-3380	4175	4105	4060	3990	3945	4140	4025	119	1205	500	2900	5	1	23862351	954	9.48	1.31	12	0.02	422.00	3055.00	5570	20240226	-28.19	3210	20241209	24.61	4225	-5.33	20250121	3675	8.84	20250102	5570	-28.19	20240226	3210	24.61	20241209	3.77	N	059210	500	119 억	1562930	N	N	N	N
10	20250211	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	30	2	0.75	531359610	130291	93.93	4015	4130	4015	5200	2805	4005	4078.34	6.53	8935	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	963	9.56	1.32	12	0.55	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4225	-4.50	20250121	3675	9.80	20250102	5570	-27.56	20240226	3210	25.70	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
11	20250211	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	65	2	1.62	520847345	127690	92.05	4015	4130	4015	5200	2805	4005	4079.00	6.53	9896	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	971	9.64	1.33	12	0.54	422.00	3055.00	5570	20240226	-26.93	3210	20241209	26.79	4225	-3.67	20250121	3675	10.75	20250102	5570	-26.93	20240226	3210	26.79	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
12	20250211	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	30	2	0.75	488422700	119697	86.29	4015	4130	4015	5200	2805	4005	4080.49	6.53	14187	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	963	9.56	1.32	12	0.50	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4225	-4.50	20250121	3675	9.80	20250102	5570	-27.56	20240226	3210	25.70	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
13	20250211	130540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	60	2	1.50	451891820	110674	79.78	4015	4130	4015	5200	2805	4005	4083.09	6.53	17280	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	970	9.63	1.33	12	0.46	422.00	3055.00	5570	20240226	-27.02	3210	20241209	26.64	4225	-3.79	20250121	3675	10.61	20250102	5570	-27.02	20240226	3210	26.64	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
14	20250211	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	70	2	1.75	442466255	108349	78.11	4015	4130	4015	5200	2805	4005	4083.71	6.53	17109	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	972	9.66	1.33	12	0.45	422.00	3055.00	5570	20240226	-26.84	3210	20241209	26.95	4225	-3.55	20250121	3675	10.88	20250102	5570	-26.84	20240226	3210	26.95	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
15	20250211	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	75	2	1.87	347182625	84914	61.21	4015	4130	4015	5200	2805	4005	4088.64	6.53	11929	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	974	9.67	1.34	12	0.36	422.00	3055.00	5570	20240226	-26.75	3210	20241209	27.10	4225	-3.43	20250121	3675	11.02	20250102	5570	-26.75	20240226	3210	27.10	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
16	20250211	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	100	2	2.50	238127490	58269	42.01	4015	4130	4015	5200	2805	4005	4086.69	6.53	8010	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	980	9.73	1.34	12	0.24	422.00	3055.00	5570	20240226	-26.30	3210	20241209	27.88	4225	-2.84	20250121	3675	11.70	20250102	5570	-26.30	20240226	3210	27.88	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
17	20250211	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	65	2	1.62	36075190	8922	6.43	4015	4070	4015	5200	2805	4005	4043.40	6.53	5024	4095	4050	3995	3950	3895	4022	3922	119	1195	500	2880	5	1	23862351	971	9.64	1.33	12	0.04	422.00	3055.00	5570	20240226	-26.93	3210	20241209	26.79	4225	-3.67	20250121	3675	10.75	20250102	5570	-26.93	20240226	3210	26.79	20241209	3.79	N	059210	500	119 억	1557470	N	N	N	N
18	20250210	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-40	5	-0.99	551589350	138718	127.35	4040	4040	3940	5250	2835	4045	3976.34	6.54	-3201	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	956	9.49	1.31	12	0.58	422.00	3055.00	5570	20240226	-28.10	3210	20241209	24.77	4225	-5.21	20250121	3675	8.98	20250102	5570	-28.10	20240226	3210	24.77	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
19	20250210	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-55	5	-1.36	542455330	136433	125.25	4040	4040	3940	5250	2835	4045	3975.98	6.54	-1539	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	952	9.45	1.31	12	0.57	422.00	3055.00	5570	20240226	-28.37	3210	20241209	24.30	4225	-5.56	20250121	3675	8.57	20250102	5570	-28.37	20240226	3210	24.30	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
20	20250210	140537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-35	5	-0.87	519153750	130605	119.90	4040	4040	3940	5250	2835	4045	3974.99	6.54	-864	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	957	9.50	1.31	12	0.55	422.00	3055.00	5570	20240226	-28.01	3210	20241209	24.92	4225	-5.09	20250121	3675	9.12	20250102	5570	-28.01	20240226	3210	24.92	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
21	20250210	130538	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-85	5	-2.10	416041825	104653	96.08	4040	4040	3940	5250	2835	4045	3975.44	6.54	-5377	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	945	9.38	1.30	12	0.44	422.00	3055.00	5570	20240226	-28.90	3210	20241209	23.36	4225	-6.27	20250121	3675	7.76	20250102	5570	-28.90	20240226	3210	23.36	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
22	20250210	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-70	5	-1.73	374035160	94059	86.35	4040	4040	3940	5250	2835	4045	3976.60	6.54	-6750	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	949	9.42	1.30	12	0.39	422.00	3055.00	5570	20240226	-28.64	3210	20241209	23.83	4225	-5.92	20250121	3675	8.16	20250102	5570	-28.64	20240226	3210	23.83	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
23	20250210	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-55	5	-1.36	282314415	71028	65.21	4040	4040	3940	5250	2835	4045	3974.69	6.54	-11201	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	952	9.45	1.31	12	0.30	422.00	3055.00	5570	20240226	-28.37	3210	20241209	24.30	4225	-5.56	20250121	3675	8.57	20250102	5570	-28.37	20240226	3210	24.30	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
24	20250210	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-35	5	-0.87	225109425	56700	52.05	4040	4040	3940	5250	2835	4045	3970.18	6.54	-14565	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	957	9.50	1.31	12	0.24	422.00	3055.00	5570	20240226	-28.01	3210	20241209	24.92	4225	-5.09	20250121	3675	9.12	20250102	5570	-28.01	20240226	3210	24.92	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
25	20250210	090531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-60	5	-1.48	52558385	13240	12.16	4040	4040	3945	5250	2835	4045	3969.67	6.54	-1723	4105	4075	4025	3995	3945	4090	4010	119	1205	500	2910	5	1	23862351	951	9.44	1.30	12	0.06	422.00	3055.00	5570	20240226	-28.46	3210	20241209	24.14	4225	-5.68	20250121	3675	8.44	20250102	5570	-28.46	20240226	3210	24.14	20241209	4.03	N	059210	500	119 억	1560365	N	N	N	N
26	20250207	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	20	2	0.50	436773970	108824	94.17	4025	4055	3975	5230	2820	4025	4013.55	6.50	8125	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	965	9.59	1.32	12	0.46	422.00	3055.00	5570	20240226	-27.38	3210	20241209	26.01	4225	-4.26	20250121	3675	10.07	20250102	5570	-27.38	20240226	3210	26.01	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
27	20250207	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	30	2	0.75	419151505	104463	90.40	4025	4055	3975	5230	2820	4025	4012.44	6.50	8904	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	968	9.61	1.33	12	0.44	422.00	3055.00	5570	20240226	-27.20	3210	20241209	26.32	4225	-4.02	20250121	3675	10.34	20250102	5570	-27.20	20240226	3210	26.32	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
28	20250207	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	10	2	0.25	347502735	86718	75.04	4025	4045	3975	5230	2820	4025	4007.27	6.50	7917	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	963	9.56	1.32	12	0.36	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4225	-4.50	20250121	3675	9.80	20250102	5570	-27.56	20240226	3210	25.70	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
29	20250207	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-5	5	-0.12	301866255	75396	65.24	4025	4040	3975	5230	2820	4025	4003.74	6.50	4049	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	959	9.53	1.32	12	0.32	422.00	3055.00	5570	20240226	-27.83	3210	20241209	25.23	4225	-4.85	20250121	3675	9.39	20250102	5570	-27.83	20240226	3210	25.23	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
30	20250207	120528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-15	5	-0.37	240839575	60227	52.12	4025	4035	3975	5230	2820	4025	3998.86	6.50	-4519	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	957	9.50	1.31	12	0.25	422.00	3055.00	5570	20240226	-28.01	3210	20241209	24.92	4225	-5.09	20250121	3675	9.12	20250102	5570	-28.01	20240226	3210	24.92	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
31	20250207	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-15	5	-0.37	203563035	50942	44.08	4025	4035	3975	5230	2820	4025	3995.98	6.50	-6730	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	957	9.50	1.31	12	0.21	422.00	3055.00	5570	20240226	-28.01	3210	20241209	24.92	4225	-5.09	20250121	3675	9.12	20250102	5570	-28.01	20240226	3210	24.92	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
32	20250207	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-50	5	-1.24	111186440	27858	24.11	4025	4035	3975	5230	2820	4025	3991.19	6.50	-15535	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	949	9.42	1.30	12	0.12	422.00	3055.00	5570	20240226	-28.64	3210	20241209	23.83	4225	-5.92	20250121	3675	8.16	20250102	5570	-28.64	20240226	3210	23.83	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
33	20250207	090531	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-10	5	-0.25	1748745	437	0.38	4025	4035	3995	5230	2820	4025	4001.70	6.50	-361	4148	4086	4038	3976	3928	4062	3952	119	1205	500	2890	5	1	23862351	958	9.51	1.31	12	0.00	422.00	3055.00	5570	20240226	-27.92	3210	20241209	25.08	4225	-4.97	20250121	3675	9.25	20250102	5570	-27.92	20240226	3210	25.08	20241209	4.05	N	059210	500	119 억	1552240	N	N	N	N
34	20250206	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-20	5	-0.49	459846360	114595	67.56	4060	4100	3990	5250	2835	4045	4012.80	6.55	-10738	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	960	9.54	1.32	12	0.48	422.00	3055.00	5570	20240226	-27.74	3210	20241209	25.39	4225	-4.73	20250121	3675	9.52	20250102	5570	-27.74	20240226	3210	25.39	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
35	20250206	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-45	5	-1.11	429490165	107029	63.10	4060	4100	3990	5250	2835	4045	4012.84	6.55	-9882	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	954	9.48	1.31	12	0.45	422.00	3055.00	5570	20240226	-28.19	3210	20241209	24.61	4225	-5.33	20250121	3675	8.84	20250102	5570	-28.19	20240226	3210	24.61	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
36	20250206	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-50	5	-1.24	350888745	87375	51.52	4060	4100	3990	5250	2835	4045	4015.89	6.55	-15083	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	953	9.47	1.31	12	0.37	422.00	3055.00	5570	20240226	-28.28	3210	20241209	24.45	4225	-5.44	20250121	3675	8.71	20250102	5570	-28.28	20240226	3210	24.45	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
37	20250206	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-30	5	-0.74	304213420	75700	44.63	4060	4100	3990	5250	2835	4045	4018.67	6.55	-13057	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	958	9.51	1.31	12	0.32	422.00	3055.00	5570	20240226	-27.92	3210	20241209	25.08	4225	-4.97	20250121	3675	9.25	20250102	5570	-27.92	20240226	3210	25.08	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
38	20250206	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-35	5	-0.87	248039135	61651	36.35	4060	4100	3990	5250	2835	4045	4023.28	6.55	-12467	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	957	9.50	1.31	12	0.26	422.00	3055.00	5570	20240226	-28.01	3210	20241209	24.92	4225	-5.09	20250121	3675	9.12	20250102	5570	-28.01	20240226	3210	24.92	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
39	20250206	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-25	5	-0.62	218257915	54225	31.97	4060	4100	3990	5250	2835	4045	4025.04	6.55	-13307	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	959	9.53	1.32	12	0.23	422.00	3055.00	5570	20240226	-27.83	3210	20241209	25.23	4225	-4.85	20250121	3675	9.39	20250102	5570	-27.83	20240226	3210	25.23	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
40	20250206	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-20	5	-0.49	117790565	29124	17.17	4060	4100	4025	5250	2835	4045	4044.45	6.55	-6288	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	960	9.54	1.32	12	0.12	422.00	3055.00	5570	20240226	-27.74	3210	20241209	25.39	4225	-4.73	20250121	3675	9.52	20250102	5570	-27.74	20240226	3210	25.39	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
41	20250206	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	50	2	1.24	13390155	3291	1.94	4060	4100	4055	5250	2835	4045	4068.72	6.55	-838	4201	4122	4071	3992	3941	4097	3967	119	1205	500	2910	5	1	23862351	977	9.70	1.34	12	0.01	422.00	3055.00	5570	20240226	-26.48	3210	20241209	27.57	4225	-3.08	20250121	3675	11.43	20250102	5570	-26.48	20240226	3210	27.57	20241209	4.04	N	059210	500	119 억	1562978	N	N	N	N
42	20250205	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-55	5	-1.34	685913830	169605	183.74	4100	4150	4020	5330	2870	4100	4044.18	6.36	45283	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	965	9.59	1.32	12	0.71	422.00	3055.00	5570	20240226	-27.38	3210	20241209	26.01	4225	-4.26	20250121	3675	10.07	20250102	5570	-27.38	20240226	3210	26.01	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
43	20250205	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-65	5	-1.59	633534645	156596	169.65	4100	4150	4025	5330	2870	4100	4045.66	6.36	47202	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	963	9.56	1.32	12	0.66	422.00	3055.00	5570	20240226	-27.56	3210	20241209	25.70	4225	-4.50	20250121	3675	9.80	20250102	5570	-27.56	20240226	3210	25.70	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
44	20250205	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-70	5	-1.71	601254685	148591	160.97	4100	4150	4025	5330	2870	4100	4046.37	6.36	46333	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	962	9.55	1.32	12	0.62	422.00	3055.00	5570	20240226	-27.65	3210	20241209	25.55	4225	-4.62	20250121	3675	9.66	20250102	5570	-27.65	20240226	3210	25.55	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
45	20250205	130513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-55	5	-1.34	516953585	127706	138.35	4100	4150	4025	5330	2870	4100	4048.00	6.36	42611	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	965	9.59	1.32	12	0.54	422.00	3055.00	5570	20240226	-27.38	3210	20241209	26.01	4225	-4.26	20250121	3675	10.07	20250102	5570	-27.38	20240226	3210	26.01	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
46	20250205	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-50	5	-1.22	460631885	113762	123.24	4100	4150	4030	5330	2870	4100	4049.08	6.36	40555	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	966	9.60	1.33	12	0.48	422.00	3055.00	5570	20240226	-27.29	3210	20241209	26.17	4225	-4.14	20250121	3675	10.20	20250102	5570	-27.29	20240226	3210	26.17	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
47	20250205	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-40	5	-0.98	408636175	100885	109.29	4100	4150	4030	5330	2870	4100	4050.51	6.36	35419	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	969	9.62	1.33	12	0.42	422.00	3055.00	5570	20240226	-27.11	3210	20241209	26.48	4225	-3.91	20250121	3675	10.48	20250102	5570	-27.11	20240226	3210	26.48	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
48	20250205	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-40	5	-0.98	293002125	72251	78.27	4100	4150	4030	5330	2870	4100	4055.34	6.36	27955	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	969	9.62	1.33	12	0.30	422.00	3055.00	5570	20240226	-27.11	3210	20241209	26.48	4225	-3.91	20250121	3675	10.48	20250102	5570	-27.11	20240226	3210	26.48	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
49	20250205	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	0	3	0.00	2098160	515	0.56	4100	4120	4060	5330	2870	4100	4074.10	6.36	471	4280	4190	4110	4020	3940	4235	4065	119	1230	500	2950	5	1	23862351	978	9.72	1.34	12	0.00	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4225	-2.96	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	4.10	N	059210	500	119 억	1517696	N	N	N	N
50	20250204	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	70	2	1.74	378434430	92298	55.69	4030	4200	4030	5230	2825	4030	4100.14	6.39	-7398	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	978	9.72	1.34	12	0.39	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4225	-2.96	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
51	20250204	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	70	2	1.74	371306000	90561	54.64	4030	4200	4030	5230	2825	4030	4100.07	6.39	-7646	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	978	9.72	1.34	12	0.38	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4225	-2.96	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
52	20250204	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	75	2	1.86	317568905	77435	46.72	4030	4200	4030	5230	2825	4030	4101.10	6.39	-1577	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	980	9.73	1.34	12	0.32	422.00	3055.00	5570	20240226	-26.30	3210	20241209	27.88	4225	-2.84	20250121	3675	11.70	20250102	5570	-26.30	20240226	3210	27.88	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
53	20250204	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	70	2	1.74	271145125	66119	39.90	4030	4200	4030	5230	2825	4030	4100.87	6.39	-3910	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	978	9.72	1.34	12	0.28	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4225	-2.96	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
54	20250204	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	70	2	1.74	234469940	57151	34.48	4030	4200	4030	5230	2825	4030	4102.64	6.39	-3625	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	978	9.72	1.34	12	0.24	422.00	3055.00	5570	20240226	-26.39	3210	20241209	27.73	4225	-2.96	20250121	3675	11.56	20250102	5570	-26.39	20240226	3210	27.73	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
55	20250204	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	85	2	2.11	147437980	35884	21.65	4030	4200	4030	5230	2825	4030	4108.74	6.39	-5878	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	982	9.75	1.35	12	0.15	422.00	3055.00	5570	20240226	-26.12	3210	20241209	28.19	4225	-2.60	20250121	3675	11.97	20250102	5570	-26.12	20240226	3210	28.19	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
56	20250204	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	65	2	1.61	123375055	30021	18.11	4030	4200	4030	5230	2825	4030	4109.63	6.39	-5064	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	977	9.70	1.34	12	0.13	422.00	3055.00	5570	20240226	-26.48	3210	20241209	27.57	4225	-3.08	20250121	3675	11.43	20250102	5570	-26.48	20240226	3210	27.57	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N
57	20250204	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	65	2	1.61	15911025	3940	2.38	4030	4095	4030	5230	2825	4030	4038.33	6.39	584	4116	4072	4016	3972	3916	4045	3945	119	1200	500	2900	5	1	23862351	977	9.70	1.34	12	0.02	422.00	3055.00	5570	20240226	-26.48	3210	20241209	27.57	4225	-3.08	20250121	3675	11.43	20250102	5570	-26.48	20240226	3210	27.57	20241209	4.10	N	059210	500	119 억	1525325	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History