KissMeData/251120/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

25 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	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-170	5	-1.18	290356670	20580	121.19	14350	14380	13980	18650	10050	14350	14108.33	9.29	-2787	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1233	22.09	2.00	12	0.24	642.00	7085.00	19150	20240717	-25.95	12090	20240206	17.29	14900	-4.83	20250207	13090	8.33	20250205	19150	-25.95	20240717	12100	17.19	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
3	20250212	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-320	5	-2.23	270074330	19144	112.73	14350	14380	13980	18650	10050	14350	14107.52	9.29	-2212	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1220	21.85	1.98	12	0.22	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
4	20250212	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-320	5	-2.23	229769100	16269	95.80	14350	14380	13990	18650	10050	14350	14123.12	9.29	-2427	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1220	21.85	1.98	12	0.19	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
5	20250212	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-260	5	-1.81	179724570	12701	74.79	14350	14380	13990	18650	10050	14350	14150.43	9.29	-2608	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1225	21.95	1.99	12	0.15	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14900	-5.44	20250207	13090	7.64	20250205	19150	-26.42	20240717	12100	16.45	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
6	20250212	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-260	5	-1.81	144166890	10167	59.87	14350	14380	13990	18650	10050	14350	14179.88	9.29	-3115	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1225	21.95	1.99	12	0.12	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14900	-5.44	20250207	13090	7.64	20250205	19150	-26.42	20240717	12100	16.45	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
7	20250212	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-220	5	-1.53	106904060	7516	44.26	14350	14380	14040	18650	10050	14350	14223.53	9.29	-2717	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1229	22.01	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.21	12090	20240206	16.87	14900	-5.17	20250207	13090	7.94	20250205	19150	-26.21	20240717	12100	16.78	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
8	20250212	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	0	3	0.00	45519940	3192	18.80	14350	14380	14130	18650	10050	14350	14260.63	9.29	-1142	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1248	22.35	2.03	12	0.04	642.00	7085.00	19150	20240717	-25.07	12090	20240206	18.69	14900	-3.69	20250207	13090	9.63	20250205	19150	-25.07	20240717	12100	18.60	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
9	20250212	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-130	5	-0.91	12027940	845	4.98	14350	14380	14130	18650	10050	14350	14234.25	9.29	-503	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1237	22.15	2.01	12	0.01	642.00	7085.00	19150	20240717	-25.74	12090	20240206	17.62	14900	-4.56	20250207	13090	8.63	20250205	19150	-25.74	20240717	12100	17.52	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
10	20250211	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	230	2	1.63	242406220	16922	142.05	14140	14520	14110	18350	9890	14120	14324.91	9.27	2656	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1248	22.35	2.03	12	0.19	642.00	7085.00	19150	20240717	-25.07	12090	20240206	18.69	14900	-3.69	20250207	13090	9.63	20250205	19150	-25.07	20240717	12100	18.60	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
11	20250211	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	190	2	1.35	236887190	16537	138.81	14140	14520	14110	18350	9890	14120	14324.68	9.27	2586	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1244	22.29	2.02	12	0.19	642.00	7085.00	19150	20240717	-25.27	12090	20240206	18.36	14900	-3.96	20250207	13090	9.32	20250205	19150	-25.27	20240717	12100	18.26	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
12	20250211	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	370	2	2.62	186895120	13062	109.64	14140	14500	14110	18350	9890	14120	14308.31	9.27	2785	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1260	22.57	2.05	12	0.15	642.00	7085.00	19150	20240717	-24.33	12090	20240206	19.85	14900	-2.75	20250207	13090	10.70	20250205	19150	-24.33	20240717	12100	19.75	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
13	20250211	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	300	2	2.12	117316760	8238	69.15	14140	14420	14110	18350	9890	14120	14240.93	9.27	1790	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1254	22.46	2.04	12	0.09	642.00	7085.00	19150	20240717	-24.70	12090	20240206	19.27	14900	-3.22	20250207	13090	10.16	20250205	19150	-24.70	20240717	12100	19.17	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
14	20250211	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	0	3	0.00	51545060	3633	30.50	14140	14240	14110	18350	9890	14120	14188.02	9.27	-766	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1228	21.99	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
15	20250211	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	10	2	0.07	47038840	3314	27.82	14140	14240	14110	18350	9890	14120	14193.98	9.27	-741	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1229	22.01	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.21	12090	20240206	16.87	14900	-5.17	20250207	13090	7.94	20250205	19150	-26.21	20240717	12100	16.78	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
16	20250211	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	90	2	0.64	24624650	1734	14.56	14140	14230	14110	18350	9890	14120	14201.07	9.27	-624	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1236	22.13	2.01	12	0.02	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	14900	-4.63	20250207	13090	8.56	20250205	19150	-25.80	20240717	12100	17.44	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
17	20250211	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	60	2	0.42	2120750	150	1.26	14140	14180	14110	18350	9890	14120	14138.33	9.27	-47	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1233	22.09	2.00	12	0.00	642.00	7085.00	19150	20240717	-25.95	12090	20240206	17.29	14900	-4.83	20250207	13090	8.33	20250205	19150	-25.95	20240717	12100	17.19	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
18	20250210	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-110	5	-0.77	168145010	11891	23.35	14230	14290	14050	18490	9970	14230	14140.53	9.32	-4761	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1228	21.99	1.99	12	0.14	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
19	20250210	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-170	5	-1.19	138595160	9793	19.23	14230	14290	14060	18490	9970	14230	14152.47	9.32	-4528	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1223	21.90	1.98	12	0.11	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	14900	-5.64	20250207	13090	7.41	20250205	19150	-26.58	20240717	12100	16.20	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
20	20250210	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-110	5	-0.77	110911680	7827	15.37	14230	14290	14070	18490	9970	14230	14170.39	9.32	-3331	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1228	21.99	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
21	20250210	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-110	5	-0.77	92765950	6541	12.84	14230	14290	14070	18490	9970	14230	14182.23	9.32	-2776	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1228	21.99	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
22	20250210	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-20	5	-0.14	81433090	5740	11.27	14230	14290	14070	18490	9970	14230	14186.95	9.32	-2727	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1236	22.13	2.01	12	0.07	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	14900	-4.63	20250207	13090	8.56	20250205	19150	-25.80	20240717	12100	17.44	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
23	20250210	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-20	5	-0.14	65716690	4632	9.09	14230	14290	14070	18490	9970	14230	14187.54	9.32	-2211	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1236	22.13	2.01	12	0.05	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	14900	-4.63	20250207	13090	8.56	20250205	19150	-25.80	20240717	12100	17.44	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
24	20250210	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-70	5	-0.49	60685810	4277	8.40	14230	14290	14070	18490	9970	14230	14188.87	9.32	-2097	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1231	22.06	2.00	12	0.05	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	14900	-4.97	20250207	13090	8.17	20250205	19150	-26.06	20240717	12100	17.02	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
25	20250210	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-30	5	-0.21	19751750	1391	2.73	14230	14240	14120	18490	9970	14230	14199.68	9.32	-1178	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1235	22.12	2.00	12	0.02	642.00	7085.00	19150	20240717	-25.85	12090	20240206	17.45	14900	-4.70	20250207	13090	8.48	20250205	19150	-25.85	20240717	12100	17.36	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
26	20250207	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	690	2	5.10	712920790	50854	487.76	13550	14900	13480	17600	9480	13540	14018.97	9.31	1121	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1237	22.17	2.01	12	0.58	642.00	7085.00	19150	20240717	-25.69	12090	20240206	17.70	14900	-4.50	20250207	13090	8.71	20250205	19150	-25.69	20240717	12100	17.60	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
27	20250207	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	580	2	4.28	667437470	47630	456.84	13550	14900	13480	17600	9480	13540	14012.96	9.31	934	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1228	21.99	1.99	12	0.55	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
28	20250207	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	420	2	3.10	306267160	22328	214.16	13550	13990	13480	17600	9480	13540	13716.73	9.31	-3166	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1214	21.74	1.97	12	0.26	642.00	7085.00	19150	20240717	-27.10	12090	20240206	15.47	14180	-1.55	20250103	13090	6.65	20250205	19150	-27.10	20240717	12100	15.37	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
29	20250207	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	150	2	1.11	144251790	10605	101.72	13550	13740	13480	17600	9480	13540	13602.24	9.31	-4131	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1190	21.32	1.93	12	0.12	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	14180	-3.46	20250103	13090	4.58	20250205	19150	-28.51	20240717	12100	13.14	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
30	20250207	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	20	2	0.15	51689410	3824	36.68	13550	13590	13480	17600	9480	13540	13517.11	9.31	-1862	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1179	21.12	1.91	12	0.04	642.00	7085.00	19150	20240717	-29.19	12090	20240206	12.16	14180	-4.37	20250103	13090	3.59	20250205	19150	-29.19	20240717	12100	12.07	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
31	20250207	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	10	2	0.07	39116490	2894	27.76	13550	13590	13490	17600	9480	13540	13516.41	9.31	-1709	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1178	21.11	1.91	12	0.03	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	14180	-4.44	20250103	13090	3.51	20250205	19150	-29.24	20240717	12100	11.98	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
32	20250207	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	10	2	0.07	10201580	753	7.22	13550	13590	13490	17600	9480	13540	13547.92	9.31	-388	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1178	21.11	1.91	12	0.01	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	14180	-4.44	20250103	13090	3.51	20250205	19150	-29.24	20240717	12100	11.98	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
33	20250207	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-20	5	-0.15	1678340	124	1.19	13550	13550	13500	17600	9480	13540	13535.00	9.31	-116	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1176	21.06	1.91	12	0.00	642.00	7085.00	19150	20240717	-29.40	12090	20240206	11.83	14180	-4.65	20250103	13090	3.28	20250205	19150	-29.40	20240717	12100	11.74	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
34	20250206	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	80	2	0.59	138905530	10278	51.91	13460	13600	13430	17490	9430	13460	13514.84	9.33	-1647	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1177	21.09	1.91	12	0.12	642.00	7085.00	19150	20240717	-29.30	12090	20240206	11.99	14180	-4.51	20250103	13090	3.44	20250205	19150	-29.30	20240717	12090	11.99	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
35	20250206	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	90	2	0.67	135479690	10025	50.63	13460	13600	13430	17490	9430	13460	13514.18	9.33	-1447	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1178	21.11	1.91	12	0.12	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	14180	-4.44	20250103	13090	3.51	20250205	19150	-29.24	20240717	12090	12.08	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
36	20250206	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	50	2	0.37	90430500	6695	33.81	13460	13600	13430	17490	9430	13460	13507.17	9.33	-486	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1175	21.04	1.91	12	0.08	642.00	7085.00	19150	20240717	-29.45	12090	20240206	11.75	14180	-4.72	20250103	13090	3.21	20250205	19150	-29.45	20240717	12090	11.75	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
37	20250206	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	30	2	0.22	70938450	5253	26.53	13460	13600	13430	17490	9430	13460	13504.37	9.33	432	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1173	21.01	1.90	12	0.06	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	14180	-4.87	20250103	13090	3.06	20250205	19150	-29.56	20240717	12090	11.58	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
38	20250206	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	10	2	0.07	57612950	4265	21.54	13460	13600	13430	17490	9430	13460	13508.31	9.33	344	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1171	20.98	1.90	12	0.05	642.00	7085.00	19150	20240717	-29.66	12090	20240206	11.41	14180	-5.01	20250103	13090	2.90	20250205	19150	-29.66	20240717	12090	11.41	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
39	20250206	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	20	2	0.15	51870640	3839	19.39	13460	13600	13430	17490	9430	13460	13511.50	9.33	317	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1172	21.00	1.90	12	0.04	642.00	7085.00	19150	20240717	-29.61	12090	20240206	11.50	14180	-4.94	20250103	13090	2.98	20250205	19150	-29.61	20240717	12090	11.50	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
40	20250206	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	130	2	0.97	35683740	2645	13.36	13460	13600	13430	17490	9430	13460	13491.02	9.33	417	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1182	21.17	1.92	12	0.03	642.00	7085.00	19150	20240717	-29.03	12090	20240206	12.41	14180	-4.16	20250103	13090	3.82	20250205	19150	-29.03	20240717	12090	12.41	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
41	20250206	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-20	5	-0.15	3419740	254	1.28	13460	13590	13430	17490	9430	13460	13463.54	9.33	84	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1169	20.93	1.90	12	0.00	642.00	7085.00	19150	20240717	-29.82	12090	20240206	11.17	14180	-5.22	20250103	13090	2.67	20250205	19150	-29.82	20240717	12090	11.17	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
42	20250205	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	290	2	2.20	264219910	19800	55.91	13110	13630	13090	17120	9220	13170	13344.44	9.31	1077	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1170	20.97	1.90	12	0.23	642.00	7085.00	19150	20240717	-29.71	12090	20240206	11.33	14180	-5.08	20250103	13090	2.83	20250205	19150	-29.71	20240717	12090	11.33	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
43	20250205	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	320	2	2.43	257479120	19299	54.49	13110	13630	13090	17120	9220	13170	13341.58	9.31	1456	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1173	21.01	1.90	12	0.22	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	14180	-4.87	20250103	13090	3.06	20250205	19150	-29.56	20240717	12090	11.58	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
44	20250205	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	320	2	2.43	227335700	17055	48.16	13110	13630	13090	17120	9220	13170	13329.56	9.31	248	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1173	21.01	1.90	12	0.20	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	14180	-4.87	20250103	13090	3.06	20250205	19150	-29.56	20240717	12090	11.58	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
45	20250205	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	340	2	2.58	199670490	15005	42.37	13110	13630	13090	17120	9220	13170	13306.93	9.31	-191	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1175	21.04	1.91	12	0.17	642.00	7085.00	19150	20240717	-29.45	12090	20240206	11.75	14180	-4.72	20250103	13090	3.21	20250205	19150	-29.45	20240717	12090	11.75	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
46	20250205	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	80	2	0.61	101783110	7737	21.85	13110	13260	13090	17120	9220	13170	13155.37	9.31	141	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1152	20.64	1.87	12	0.09	642.00	7085.00	19150	20240717	-30.81	12090	20240206	9.59	14180	-6.56	20250103	13090	1.22	20250205	19150	-30.81	20240717	12090	9.59	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
47	20250205	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	40	2	0.30	88692740	6748	19.05	13110	13220	13090	17120	9220	13170	13143.56	9.31	152	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1149	20.58	1.86	12	0.08	642.00	7085.00	19150	20240717	-31.02	12090	20240206	9.26	14180	-6.84	20250103	13090	0.92	20250205	19150	-31.02	20240717	12090	9.26	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
48	20250205	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	0	3	0.00	56502300	4304	12.15	13110	13220	13090	17120	9220	13170	13127.86	9.31	-791	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1145	20.51	1.86	12	0.05	642.00	7085.00	19150	20240717	-31.23	12090	20240206	8.93	14180	-7.12	20250103	13090	0.61	20250205	19150	-31.23	20240717	12090	8.93	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
49	20250205	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	20	2	0.15	15084070	1150	3.25	13110	13220	13110	17120	9220	13170	13116.58	9.31	-74	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1147	20.55	1.86	12	0.01	642.00	7085.00	19150	20240717	-31.12	12090	20240206	9.10	14180	-6.98	20250103	13100	0.69	20250203	19150	-31.12	20240717	12090	9.10	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
50	20250204	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-60	5	-0.45	468812010	35415	152.45	13300	13480	13160	17190	9270	13230	13237.67	9.25	5593	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1145	20.51	1.86	12	0.41	642.00	7085.00	19150	20240717	-31.23	12090	20240206	8.93	14180	-7.12	20250103	13100	0.53	20250203	19150	-31.23	20240717	12090	8.93	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
51	20250204	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-30	5	-0.23	456178410	34457	148.32	13300	13480	13160	17190	9270	13230	13239.06	9.25	5815	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1148	20.56	1.86	12	0.40	642.00	7085.00	19150	20240717	-31.07	12090	20240206	9.18	14180	-6.91	20250103	13100	0.76	20250203	19150	-31.07	20240717	12090	9.18	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
52	20250204	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	0	3	0.00	392696650	29644	127.61	13300	13480	13170	17190	9270	13230	13247.09	9.25	6933	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1150	20.61	1.87	12	0.34	642.00	7085.00	19150	20240717	-30.91	12090	20240206	9.43	14180	-6.70	20250103	13100	0.99	20250203	19150	-30.91	20240717	12090	9.43	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
53	20250204	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	70	2	0.53	242631540	18278	78.68	13300	13480	13230	17190	9270	13230	13274.51	9.25	4796	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1157	20.72	1.88	12	0.21	642.00	7085.00	19150	20240717	-30.55	12090	20240206	10.01	14180	-6.21	20250103	13100	1.53	20250203	19150	-30.55	20240717	12090	10.01	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
54	20250204	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	40	2	0.30	228901650	17243	74.22	13300	13480	13230	17190	9270	13230	13275.05	9.25	4955	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1154	20.67	1.87	12	0.20	642.00	7085.00	19150	20240717	-30.70	12090	20240206	9.76	14180	-6.42	20250103	13100	1.30	20250203	19150	-30.70	20240717	12090	9.76	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
55	20250204	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	100	2	0.76	166724100	12559	54.06	13300	13480	13230	17190	9270	13230	13275.27	9.25	3766	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1159	20.76	1.88	12	0.14	642.00	7085.00	19150	20240717	-30.39	12090	20240206	10.26	14180	-5.99	20250103	13100	1.76	20250203	19150	-30.39	20240717	12090	10.26	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
56	20250204	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	90	2	0.68	100868240	7597	32.70	13300	13480	13240	17190	9270	13230	13277.38	9.25	2160	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1158	20.75	1.88	12	0.09	642.00	7085.00	19150	20240717	-30.44	12090	20240206	10.17	14180	-6.06	20250103	13100	1.68	20250203	19150	-30.44	20240717	12090	10.17	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
57	20250204	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	100	2	0.76	20482590	1540	6.63	13300	13480	13250	17190	9270	13230	13300.38	9.25	-290	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1159	20.76	1.88	12	0.02	642.00	7085.00	19150	20240717	-30.39	12090	20240206	10.26	14180	-5.99	20250103	13100	1.76	20250203	19150	-30.39	20240717	12090	10.26	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History