KissMeData/099430/price/prices-20250201.csv at 89e5c5d9d75598f08d2e5cf695fe2df45e0a7017

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	-180	5	-2.51	11871825220	1715019	183.76	7000	7050	6800	9330	5030	7180	6922.23	5.17	183576	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4158	16.63	3.20	12	2.89	421.00	2188.00	8010	20241223	-12.61	4250	20240604	64.71	7730	-9.44	20250214	6100	14.75	20250210	8010	-12.61	20241223	4250	64.71	20240604	8.91	N	099430	500	296 억	3069144	N	N	932	N	N
3	20250219	150747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-210	5	-2.92	11530238850	1665973	178.51	7000	7050	6800	9330	5030	7180	6921.02	5.17	169478	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4140	16.56	3.19	12	2.80	421.00	2188.00	8010	20241223	-12.98	4250	20240604	64.00	7730	-9.83	20250214	6100	14.26	20250210	8010	-12.98	20241223	4250	64.00	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
4	20250219	140744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	-260	5	-3.62	11235503270	1623570	173.96	7000	7050	6800	9330	5030	7180	6920.25	5.17	161952	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4110	16.44	3.16	12	2.73	421.00	2188.00	8010	20241223	-13.61	4250	20240604	62.82	7730	-10.48	20250214	6100	13.44	20250210	8010	-13.61	20241223	4250	62.82	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
5	20250219	130745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	-250	5	-3.48	10680693890	1543373	165.37	7000	7050	6800	9330	5030	7180	6920.36	5.17	145111	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4116	16.46	3.17	12	2.60	421.00	2188.00	8010	20241223	-13.48	4250	20240604	63.06	7730	-10.35	20250214	6100	13.61	20250210	8010	-13.48	20241223	4250	63.06	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
6	20250219	120744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	-220	5	-3.06	10089953760	1458229	156.25	7000	7050	6800	9330	5030	7180	6919.32	5.17	130748	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4134	16.53	3.18	12	2.45	421.00	2188.00	8010	20241223	-13.11	4250	20240604	63.76	7730	-9.96	20250214	6100	14.10	20250210	8010	-13.11	20241223	4250	63.76	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
7	20250219	110745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	-220	5	-3.06	8525797930	1234459	132.27	7000	7030	6800	9330	5030	7180	6906.51	5.17	68317	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4134	16.53	3.18	12	2.08	421.00	2188.00	8010	20241223	-13.11	4250	20240604	63.76	7730	-9.96	20250214	6100	14.10	20250210	8010	-13.11	20241223	4250	63.76	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
8	20250219	100745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6850	-330	5	-4.60	5735935660	828488	88.77	7000	7030	6830	9330	5030	7180	6923.38	5.17	-39172	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4069	16.27	3.13	12	1.39	421.00	2188.00	8010	20241223	-14.48	4250	20240604	61.18	7730	-11.38	20250214	6100	12.30	20250210	8010	-14.48	20241223	4250	61.18	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
9	20250219	090746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	-200	5	-2.79	1155500240	165705	17.76	7000	7030	6930	9330	5030	7180	6973.24	5.17	23094	7460	7320	7210	7070	6960	7265	7015	297	2150	500	5020	10	1	59398740	4146	16.58	3.19	12	0.28	421.00	2188.00	8010	20241223	-12.86	4250	20240604	64.24	7730	-9.70	20250214	6100	14.43	20250210	8010	-12.86	20241223	4250	64.24	20240604	8.91	N	099430	500	296 억	3069144	N	N	0	N	N
10	20250218	160743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	10	2	0.14	6477631750	898526	48.92	7200	7350	7100	9320	5020	7170	7209.31	5.23	-67903	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4265	17.05	3.28	12	1.51	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
11	20250218	150744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	40	2	0.56	6230637050	864171	47.05	7200	7350	7100	9320	5020	7170	7209.97	5.23	-77915	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4283	17.13	3.30	12	1.45	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
12	20250218	140744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-20	5	-0.28	5317560540	737042	40.13	7200	7350	7100	9320	5020	7170	7214.75	5.23	-92428	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4247	16.98	3.27	12	1.24	421.00	2188.00	8010	20241223	-10.74	4250	20240604	68.24	7730	-7.50	20250214	6100	17.21	20250210	8010	-10.74	20241223	4250	68.24	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
13	20250218	130741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	0	3	0.00	4563800540	631522	34.38	7200	7350	7100	9320	5020	7170	7226.70	5.23	-99026	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4259	17.03	3.28	12	1.06	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
14	20250218	120743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	0	3	0.00	4269945070	590485	32.15	7200	7350	7100	9320	5020	7170	7231.28	5.23	-107425	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4259	17.03	3.28	12	0.99	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
15	20250218	110742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-20	5	-0.28	3852190680	532184	28.97	7200	7350	7100	9320	5020	7170	7238.50	5.23	-92173	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4247	16.98	3.27	12	0.90	421.00	2188.00	8010	20241223	-10.74	4250	20240604	68.24	7730	-7.50	20250214	6100	17.21	20250210	8010	-10.74	20241223	4250	68.24	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
16	20250218	100742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	0	3	0.00	2996118170	412459	22.46	7200	7350	7120	9320	5020	7170	7264.11	5.23	-96501	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4259	17.03	3.28	12	0.69	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
17	20250218	090744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	150	2	2.09	353251970	49079	2.67	7200	7320	7120	9320	5020	7170	7197.79	5.23	-13829	7556	7362	7246	7052	6936	7305	6995	297	2150	500	5010	10	1	59398740	4348	17.39	3.35	12	0.08	421.00	2188.00	8010	20241223	-8.61	4250	20240604	72.24	7730	-5.30	20250214	6100	20.00	20250210	8010	-8.61	20241223	4250	72.24	20240604	9.28	N	099430	500	296 억	3104794	N	N	172	N	N
18	20250217	160742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	30	2	0.42	13351482530	1830916	35.46	7270	7440	7130	9280	5000	7140	7292.86	5.27	-35215	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4259	17.03	3.28	12	3.08	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	9.03	N	099430	500	296 억	3132729	N	N	172	N	N
19	20250217	150741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	20	2	0.28	12860554690	1762327	34.13	7270	7440	7130	9280	5000	7140	7297.49	5.27	-50148	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4253	17.01	3.27	12	2.97	421.00	2188.00	8010	20241223	-10.61	4250	20240604	68.47	7730	-7.37	20250214	6100	17.38	20250210	8010	-10.61	20241223	4250	68.47	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
20	20250217	140740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	200	2	2.80	10159419570	1389723	26.91	7270	7440	7130	9280	5000	7140	7310.40	5.27	-18500	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4360	17.43	3.35	12	2.34	421.00	2188.00	8010	20241223	-8.36	4250	20240604	72.71	7730	-5.05	20250214	6100	20.33	20250210	8010	-8.36	20241223	4250	72.71	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
21	20250217	130742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	160	2	2.24	9086768110	1242882	24.07	7270	7440	7130	9280	5000	7140	7311.06	5.27	10511	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4336	17.34	3.34	12	2.09	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
22	20250217	120743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	170	2	2.38	8531294150	1167022	22.60	7270	7440	7130	9280	5000	7140	7310.32	5.27	44544	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4342	17.36	3.34	12	1.96	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
23	20250217	110742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7430	290	2	4.06	6992339520	957396	18.54	7270	7440	7130	9280	5000	7140	7303.51	5.27	97473	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4413	17.65	3.40	12	1.61	421.00	2188.00	8010	20241223	-7.24	4250	20240604	74.82	7730	-3.88	20250214	6100	21.80	20250210	8010	-7.24	20241223	4250	74.82	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
24	20250217	100739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	100	2	1.40	2874571160	398595	7.72	7270	7280	7130	9280	5000	7140	7211.77	5.27	14769	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4300	17.20	3.31	12	0.67	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
25	20250217	090741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	70	2	0.98	583792770	80890	1.57	7270	7270	7140	9280	5000	7140	7217.19	5.27	-960	7966	7552	7316	6902	6666	7435	6785	297	2140	500	4990	10	1	59398740	4283	17.13	3.30	12	0.14	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	9.03	N	099430	500	296 억	3132729	N	N	464	N	N
26	20250214	160737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	100	2	1.42	38292441260	5152647	285.54	7510	7730	7080	9150	4930	7040	7431.96	5.36	-57359	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4241	16.96	3.26	12	8.67	421.00	2188.00	8010	20241223	-10.86	4250	20240604	68.00	7730	-7.63	20250214	6100	17.05	20250210	8010	-10.86	20241223	4250	68.00	20240604	9.02	N	099430	500	296 억	3183537	N	N	464	N	N
27	20250214	150735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	160	2	2.27	37264495020	5008691	277.57	7510	7730	7080	9150	4930	7040	7439.97	5.36	-87037	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4277	17.10	3.29	12	8.43	421.00	2188.00	8010	20241223	-10.11	4250	20240604	69.41	7730	-6.86	20250214	6100	18.03	20250210	8010	-10.11	20241223	4250	69.41	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
28	20250214	140736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	140	2	1.99	35760249510	4799035	265.95	7510	7730	7080	9150	4930	7040	7451.55	5.36	-56216	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4265	17.05	3.28	12	8.08	421.00	2188.00	8010	20241223	-10.36	4250	20240604	68.94	7730	-7.12	20250214	6100	17.70	20250210	8010	-10.36	20241223	4250	68.94	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
29	20250214	130740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7220	180	2	2.56	34763013240	4660326	258.26	7510	7730	7080	9150	4930	7040	7459.35	5.36	-33658	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4289	17.15	3.30	12	7.85	421.00	2188.00	8010	20241223	-9.86	4250	20240604	69.88	7730	-6.60	20250214	6100	18.36	20250210	8010	-9.86	20241223	4250	69.88	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
30	20250214	120737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	160	2	2.27	33226047630	4447578	246.47	7510	7730	7080	9150	4930	7040	7470.59	5.36	-6457	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4277	17.10	3.29	12	7.49	421.00	2188.00	8010	20241223	-10.11	4250	20240604	69.41	7730	-6.86	20250214	6100	18.03	20250210	8010	-10.11	20241223	4250	69.41	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
31	20250214	110733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	170	2	2.41	30599315960	4081114	226.16	7510	7730	7170	9150	4930	7040	7497.79	5.36	107367	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4283	17.13	3.30	12	6.87	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
32	20250214	100735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7410	370	2	5.26	25810429570	3423790	189.74	7510	7730	7340	9150	4930	7040	7538.56	5.36	217494	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4401	17.60	3.39	12	5.76	421.00	2188.00	8010	20241223	-7.49	4250	20240604	74.35	7730	-4.14	20250214	6100	21.48	20250210	8010	-7.49	20241223	4250	74.35	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
33	20250214	090738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7590	550	2	7.81	11825792380	1560261	86.46	7510	7730	7470	9150	4930	7040	7579.37	5.36	52335	7206	7122	6966	6882	6726	7165	6925	297	2110	500	4920	10	1	59398740	4508	18.03	3.47	12	2.63	421.00	2188.00	8010	20241223	-5.24	4250	20240604	78.59	7730	-1.81	20250214	6100	24.43	20250210	8010	-5.24	20241223	4250	78.59	20240604	9.02	N	099430	500	296 억	3183537	N	N	134	N	N
34	20250213	160730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	220	2	3.23	9432565180	1358911	101.56	6880	7050	6810	8860	4780	6820	6940.74	5.49	-78198	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4182	16.72	3.22	12	2.29	421.00	2188.00	8010	20241223	-12.11	4250	20240604	65.65	7680	-8.33	20250107	6100	15.41	20250210	8010	-12.11	20241223	4250	65.65	20240604	8.60	N	099430	500	296 억	3262981	N	N	134	N	N
35	20250213	150731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	200	2	2.93	8474646200	1222582	91.37	6880	7020	6810	8860	4780	6820	6931.76	5.49	-74655	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4170	16.67	3.21	12	2.06	421.00	2188.00	8010	20241223	-12.36	4250	20240604	65.18	7680	-8.59	20250107	6100	15.08	20250210	8010	-12.36	20241223	4250	65.18	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
36	20250213	140729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	120	2	1.76	7229883430	1044030	78.03	6880	7020	6810	8860	4780	6820	6924.98	5.49	-83530	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4122	16.48	3.17	12	1.76	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7680	-9.64	20250107	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
37	20250213	130729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	150	2	2.20	6180140570	893710	66.79	6880	7010	6810	8860	4780	6820	6915.15	5.49	-53428	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4140	16.56	3.19	12	1.50	421.00	2188.00	8010	20241223	-12.98	4250	20240604	64.00	7680	-9.24	20250107	6100	14.26	20250210	8010	-12.98	20241223	4250	64.00	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
38	20250213	120729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6910	90	2	1.32	5145135840	745122	55.69	6880	7010	6810	8860	4780	6820	6905.09	5.49	-90564	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4104	16.41	3.16	12	1.25	421.00	2188.00	8010	20241223	-13.73	4250	20240604	62.59	7680	-10.03	20250107	6100	13.28	20250210	8010	-13.73	20241223	4250	62.59	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
39	20250213	110728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	70	2	1.03	4311256570	624978	46.71	6880	7010	6810	8860	4780	6820	6898.25	5.49	-120133	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4093	16.37	3.15	12	1.05	421.00	2188.00	8010	20241223	-13.98	4250	20240604	62.12	7680	-10.29	20250107	6100	12.95	20250210	8010	-13.98	20241223	4250	62.12	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
40	20250213	100730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	70	2	1.03	3201394690	463033	34.60	6880	7010	6850	8860	4780	6820	6913.97	5.49	-82293	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4093	16.37	3.15	12	0.78	421.00	2188.00	8010	20241223	-13.98	4250	20240604	62.12	7680	-10.29	20250107	6100	12.95	20250210	8010	-13.98	20241223	4250	62.12	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
41	20250213	090726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	100	2	1.47	1216934940	175429	13.11	6880	7010	6850	8860	4780	6820	6936.91	5.49	-1025	7113	6966	6733	6586	6353	7040	6660	297	2040	500	4770	10	1	59398740	4110	16.44	3.16	12	0.30	421.00	2188.00	8010	20241223	-13.61	4250	20240604	62.82	7680	-9.90	20250107	6100	13.44	20250210	8010	-13.61	20241223	4250	62.82	20240604	8.60	N	099430	500	296 억	3262981	N	N	71	N	N
42	20250212	160724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6820	230	2	3.49	9007253490	1336758	83.76	6610	6880	6500	8560	4620	6590	6737.87	5.62	-58976	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	4026	16.20	3.12	12	2.26	421.00	2188.00	8010	20241223	-14.86	4250	20240604	60.47	7680	-11.20	20250107	6100	11.80	20250210	8010	-14.86	20241223	4250	60.47	20240604	8.51	N	099430	500	295 억	3318547	N	N	71	N	N
43	20250212	150724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	200	2	3.03	8651156690	1284487	80.48	6610	6880	6500	8560	4620	6590	6735.11	5.62	-46469	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	4008	16.13	3.10	12	2.18	421.00	2188.00	8010	20241223	-15.23	4250	20240604	59.76	7680	-11.59	20250107	6100	11.31	20250210	8010	-15.23	20241223	4250	59.76	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
44	20250212	140725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	180	2	2.73	8098430720	1203004	75.38	6610	6880	6500	8560	4620	6590	6731.84	5.62	-41632	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3996	16.08	3.09	12	2.04	421.00	2188.00	8010	20241223	-15.48	4250	20240604	59.29	7680	-11.85	20250107	6100	10.98	20250210	8010	-15.48	20241223	4250	59.29	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
45	20250212	130727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6810	220	2	3.34	6185377670	922727	57.81	6610	6820	6500	8560	4620	6590	6703.37	5.62	-59167	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	4020	16.18	3.11	12	1.56	421.00	2188.00	8010	20241223	-14.98	4250	20240604	60.24	7680	-11.33	20250107	6100	11.64	20250210	8010	-14.98	20241223	4250	60.24	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
46	20250212	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	100	2	1.52	4261581240	639126	40.05	6610	6800	6500	8560	4620	6590	6667.83	5.62	-78983	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3949	15.89	3.06	12	1.08	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6100	9.67	20250210	8010	-16.48	20241223	4250	57.41	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
47	20250212	110722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	30	2	0.46	3637745990	545872	34.20	6610	6800	6500	8560	4620	6590	6664.10	5.62	-56898	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3908	15.72	3.03	12	0.92	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6100	8.52	20250210	8010	-17.35	20241223	4250	55.76	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
48	20250212	100717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	80	2	1.21	2476952930	371200	23.26	6610	6800	6500	8560	4620	6590	6672.83	5.62	-30544	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3937	15.84	3.05	12	0.63	421.00	2188.00	8010	20241223	-16.73	4250	20240604	56.94	7680	-13.15	20250107	6100	9.34	20250210	8010	-16.73	20241223	4250	56.94	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
49	20250212	090723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-40	5	-0.61	387955220	59144	3.71	6610	6610	6500	8560	4620	6590	6559.50	5.62	-25254	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3867	15.56	2.99	12	0.10	421.00	2188.00	8010	20241223	-18.23	4250	20240604	54.12	7680	-14.71	20250107	6100	7.38	20250210	8010	-18.23	20241223	4250	54.12	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
50	20250211	160725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	370	2	5.95	10200028220	1591919	126.97	6190	6600	6160	8080	4360	6220	6407.02	5.24	228777	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3890	15.65	3.01	12	2.70	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6100	8.03	20250210	8010	-17.73	20241223	4250	55.06	20240604	8.58	N	099430	500	295 억	3090785	N	N	1963	N	N
51	20250211	150725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	380	2	6.11	9622670070	1504161	119.97	6190	6600	6160	8080	4360	6220	6397.39	5.24	226302	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3896	15.68	3.02	12	2.55	421.00	2188.00	8010	20241223	-17.60	4250	20240604	55.29	7680	-14.06	20250107	6100	8.20	20250210	8010	-17.60	20241223	4250	55.29	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
52	20250211	140726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	330	2	5.31	8072555620	1267880	101.12	6190	6570	6160	8080	4360	6220	6366.99	5.24	238761	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3867	15.56	2.99	12	2.15	421.00	2188.00	8010	20241223	-18.23	4250	20240604	54.12	7680	-14.71	20250107	6100	7.38	20250210	8010	-18.23	20241223	4250	54.12	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
53	20250211	130725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	230	2	3.70	6946396730	1094920	87.33	6190	6530	6160	8080	4360	6220	6344.23	5.24	191512	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3808	15.32	2.95	12	1.85	421.00	2188.00	8010	20241223	-19.48	4250	20240604	51.76	7680	-16.02	20250107	6100	5.74	20250210	8010	-19.48	20241223	4250	51.76	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
54	20250211	120724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	200	2	3.22	6568193780	1036490	82.67	6190	6530	6160	8080	4360	6220	6336.98	5.24	198870	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3790	15.25	2.93	12	1.76	421.00	2188.00	8010	20241223	-19.85	4250	20240604	51.06	7680	-16.41	20250107	6100	5.25	20250210	8010	-19.85	20241223	4250	51.06	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
55	20250211	110725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	170	2	2.73	4479482990	712957	56.86	6190	6430	6160	8080	4360	6220	6282.98	5.24	145136	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3772	15.18	2.92	12	1.21	421.00	2188.00	8010	20241223	-20.22	4250	20240604	50.35	7680	-16.80	20250107	6100	4.75	20250210	8010	-20.22	20241223	4250	50.35	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
56	20250211	100726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	0	3	0.00	2096834020	336090	26.81	6190	6330	6160	8080	4360	6220	6238.92	5.24	53599	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3672	14.77	2.84	12	0.57	421.00	2188.00	8010	20241223	-22.35	4250	20240604	46.35	7680	-19.01	20250107	6100	1.97	20250210	8010	-22.35	20241223	4250	46.35	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
57	20250211	090728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	60	2	0.96	197790340	31797	2.54	6190	6290	6180	8080	4360	6220	6220.41	5.24	17560	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3707	14.92	2.87	12	0.05	421.00	2188.00	8010	20241223	-21.60	4250	20240604	47.76	7680	-18.23	20250107	6100	2.95	20250210	8010	-21.60	20241223	4250	47.76	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
58	20250210	160721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	-270	5	-4.16	7765656690	1252139	218.48	6450	6450	6100	8430	4550	6490	6201.89	5.39	-92260	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3672	14.77	2.84	12	2.12	421.00	2188.00	8010	20241223	-22.35	4250	20240604	46.35	7680	-19.01	20250107	6100	1.97	20250210	8010	-22.35	20241223	4250	46.35	20240604	8.61	N	099430	500	295 억	3180963	N	N	133	N	N
59	20250210	150721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	-290	5	-4.47	7350841050	1185152	206.79	6450	6450	6100	8430	4550	6490	6202.45	5.39	-91268	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3660	14.73	2.83	12	2.01	421.00	2188.00	8010	20241223	-22.60	4250	20240604	45.88	7680	-19.27	20250107	6100	1.64	20250210	8010	-22.60	20241223	4250	45.88	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
60	20250210	140720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	-280	5	-4.31	6430177080	1036815	180.91	6450	6450	6100	8430	4550	6490	6201.86	5.39	-113988	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3666	14.75	2.84	12	1.76	421.00	2188.00	8010	20241223	-22.47	4250	20240604	46.12	7680	-19.14	20250107	6100	1.80	20250210	8010	-22.47	20241223	4250	46.12	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
61	20250210	130722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	-330	5	-5.08	5646297880	910395	158.85	6450	6450	6100	8430	4550	6490	6202.03	5.39	-132533	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3636	14.63	2.82	12	1.54	421.00	2188.00	8010	20241223	-23.10	4250	20240604	44.94	7680	-19.79	20250107	6100	0.98	20250210	8010	-23.10	20241223	4250	44.94	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
62	20250210	120718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-350	5	-5.39	4648864170	747555	130.44	6450	6450	6100	8430	4550	6490	6218.76	5.39	-112390	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3625	14.58	2.81	12	1.27	421.00	2188.00	8010	20241223	-23.35	4250	20240604	44.47	7680	-20.05	20250107	6100	0.66	20250210	8010	-23.35	20241223	4250	44.47	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
63	20250210	110716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	-330	5	-5.08	3886497870	623935	108.87	6450	6450	6100	8430	4550	6490	6229.01	5.39	-100936	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3636	14.63	2.82	12	1.06	421.00	2188.00	8010	20241223	-23.10	4250	20240604	44.94	7680	-19.79	20250107	6100	0.98	20250210	8010	-23.10	20241223	4250	44.94	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
64	20250210	100716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-220	5	-3.39	2005528700	319431	55.74	6450	6450	6150	8430	4550	6490	6278.44	5.39	-7860	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3701	14.89	2.87	12	0.54	421.00	2188.00	8010	20241223	-21.72	4250	20240604	47.53	7680	-18.36	20250107	6150	1.95	20250210	8010	-21.72	20241223	4250	47.53	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
65	20250210	090713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-240	5	-3.70	851762360	135176	23.59	6450	6450	6240	8430	4550	6490	6301.14	5.39	-772	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3689	14.85	2.86	12	0.23	421.00	2188.00	8010	20241223	-21.97	4250	20240604	47.06	7680	-18.62	20250107	6240	0.16	20250210	8010	-21.97	20241223	4250	47.06	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
66	20250207	160708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	-100	5	-1.52	3700273710	570812	58.47	6540	6600	6380	8560	4620	6590	6482.34	5.59	-114435	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3831	15.42	2.97	12	0.97	421.00	2188.00	8010	20241223	-18.98	4250	20240604	52.71	7680	-15.49	20250107	6250	3.84	20250203	8010	-18.98	20241223	4250	52.71	20240604	8.58	N	099430	500	295 억	3298154	N	N	57	N	N
67	20250207	150710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-130	5	-1.97	3276322310	505314	51.76	6540	6600	6380	8560	4620	6590	6483.74	5.59	-95115	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3813	15.34	2.95	12	0.86	421.00	2188.00	8010	20241223	-19.35	4250	20240604	52.00	7680	-15.89	20250107	6250	3.36	20250203	8010	-19.35	20241223	4250	52.00	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
68	20250207	140709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-110	5	-1.67	2820250550	434950	44.55	6540	6600	6380	8560	4620	6590	6484.08	5.59	-83611	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3825	15.39	2.96	12	0.74	421.00	2188.00	8010	20241223	-19.10	4250	20240604	52.47	7680	-15.62	20250107	6250	3.68	20250203	8010	-19.10	20241223	4250	52.47	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
69	20250207	130708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-50	5	-0.76	2485072810	383539	39.29	6540	6600	6380	8560	4620	6590	6479.32	5.59	-81667	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3861	15.53	2.99	12	0.65	421.00	2188.00	8010	20241223	-18.35	4250	20240604	53.88	7680	-14.84	20250107	6250	4.64	20250203	8010	-18.35	20241223	4250	53.88	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
70	20250207	120708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-50	5	-0.76	1939856010	300357	30.77	6540	6560	6380	8560	4620	6590	6458.50	5.59	-77426	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3861	15.53	2.99	12	0.51	421.00	2188.00	8010	20241223	-18.35	4250	20240604	53.88	7680	-14.84	20250107	6250	4.64	20250203	8010	-18.35	20241223	4250	53.88	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
71	20250207	110706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-130	5	-1.97	1476768380	229244	23.48	6540	6560	6380	8560	4620	6590	6441.91	5.59	-85225	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3813	15.34	2.95	12	0.39	421.00	2188.00	8010	20241223	-19.35	4250	20240604	52.00	7680	-15.89	20250107	6250	3.36	20250203	8010	-19.35	20241223	4250	52.00	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
72	20250207	100708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	-190	5	-2.88	1164193260	180874	18.53	6540	6560	6380	8560	4620	6590	6436.49	5.59	-75162	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3778	15.20	2.93	12	0.31	421.00	2188.00	8010	20241223	-20.10	4250	20240604	50.59	7680	-16.67	20250107	6250	2.40	20250203	8010	-20.10	20241223	4250	50.59	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
73	20250207	090712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	-120	5	-1.82	186134700	28659	2.94	6540	6560	6460	8560	4620	6590	6494.81	5.59	-18013	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3819	15.37	2.96	12	0.05	421.00	2188.00	8010	20241223	-19.23	4250	20240604	52.24	7680	-15.76	20250107	6250	3.52	20250203	8010	-19.23	20241223	4250	52.24	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
74	20250206	160651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	240	2	3.78	6403938210	974506	193.93	6350	6660	6340	8250	4450	6350	6571.45	5.48	68094	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3890	15.65	3.01	12	1.65	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6250	5.44	20250203	8010	-17.73	20241223	4250	55.06	20240604	8.31	N	099430	500	295 억	3236844	N	N	2699	N	N
75	20250206	150654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	200	2	3.15	6117994380	930918	185.25	6350	6660	6340	8250	4450	6350	6572.00	5.48	65129	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3867	15.56	2.99	12	1.58	421.00	2188.00	8010	20241223	-18.23	4250	20240604	54.12	7680	-14.71	20250107	6250	4.80	20250203	8010	-18.23	20241223	4250	54.12	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
76	20250206	140656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	180	2	2.83	5328663490	810178	161.23	6350	6660	6340	8250	4450	6350	6577.15	5.48	60578	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3855	15.51	2.98	12	1.37	421.00	2188.00	8010	20241223	-18.48	4250	20240604	53.65	7680	-14.97	20250107	6250	4.48	20250203	8010	-18.48	20241223	4250	53.65	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
77	20250206	130652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	280	2	4.41	4754514270	723269	143.93	6350	6660	6340	8250	4450	6350	6573.65	5.48	79506	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3914	15.75	3.03	12	1.23	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6250	6.08	20250203	8010	-17.23	20241223	4250	56.00	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
78	20250206	120650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	270	2	4.25	4493426390	683815	136.08	6350	6660	6340	8250	4450	6350	6571.11	5.48	81541	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3908	15.72	3.03	12	1.16	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6250	5.92	20250203	8010	-17.35	20241223	4250	55.76	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
79	20250206	110645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	210	2	3.31	3819433610	581594	115.74	6350	6660	6340	8250	4450	6350	6567.18	5.48	68774	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3872	15.58	3.00	12	0.99	421.00	2188.00	8010	20241223	-18.10	4250	20240604	54.35	7680	-14.58	20250107	6250	4.96	20250203	8010	-18.10	20241223	4250	54.35	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
80	20250206	100647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	270	2	4.25	2960411250	451172	89.78	6350	6660	6340	8250	4450	6350	6561.60	5.48	78473	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3908	15.72	3.03	12	0.76	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6250	5.92	20250203	8010	-17.35	20241223	4250	55.76	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
81	20250206	090655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	160	2	2.52	283329780	43921	8.74	6350	6520	6340	8250	4450	6350	6450.90	5.48	23800	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3843	15.46	2.98	12	0.07	421.00	2188.00	8010	20241223	-18.73	4250	20240604	53.18	7680	-15.23	20250107	6250	4.16	20250203	8010	-18.73	20241223	4250	53.18	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
82	20250205	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	3171320480	497244	70.83	6390	6500	6310	8370	4510	6440	6377.73	5.55	-27017	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.84	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1205	N	N
83	20250205	150648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	2978545420	466835	66.49	6390	6500	6310	8370	4510	6440	6380.22	5.55	-13921	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.79	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
84	20250205	140646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	2193708180	342984	48.85	6390	6500	6340	8370	4510	6440	6395.87	5.55	28719	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.58	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
85	20250205	130645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	1669450250	261074	37.19	6390	6500	6340	8370	4510	6440	6394.44	5.55	8789	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.44	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
86	20250205	120647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	-30	5	-0.47	1434151720	224185	31.93	6390	6500	6340	8370	4510	6440	6397.06	5.55	10472	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3784	15.23	2.93	12	0.38	421.00	2188.00	8010	20241223	-19.98	4250	20240604	50.82	7680	-16.54	20250107	6250	2.56	20250203	8010	-19.98	20241223	4250	50.82	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
87	20250205	110646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	0	3	0.00	1275590730	199465	28.41	6390	6500	6340	8370	4510	6440	6394.92	5.55	5937	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3802	15.30	2.94	12	0.34	421.00	2188.00	8010	20241223	-19.60	4250	20240604	51.53	7680	-16.15	20250107	6250	3.04	20250203	8010	-19.60	20241223	4250	51.53	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
88	20250205	100652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	-20	5	-0.31	941422480	147286	20.98	6390	6500	6340	8370	4510	6440	6391.59	5.55	-11528	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3790	15.25	2.93	12	0.25	421.00	2188.00	8010	20241223	-19.85	4250	20240604	51.06	7680	-16.41	20250107	6250	2.72	20250203	8010	-19.85	20241223	4250	51.06	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
89	20250205	090656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	-40	5	-0.62	97253140	15079	2.15	6390	6500	6390	8370	4510	6440	6449.99	5.55	1423	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3778	15.20	2.93	12	0.03	421.00	2188.00	8010	20241223	-20.10	4250	20240604	50.59	7680	-16.67	20250107	6250	2.40	20250203	8010	-20.10	20241223	4250	50.59	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
90	20250204	160630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	140	2	2.22	4503199080	699811	119.60	6310	6550	6310	8190	4410	6300	6434.85	5.39	96960	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3802	15.30	2.94	12	1.19	421.00	2188.00	8010	20241223	-19.60	4250	20240604	51.53	7680	-16.15	20250107	6250	3.04	20250203	8010	-19.60	20241223	4250	51.53	20240604	8.53	N	099430	500	295 억	3181697	N	N	1	N	N
91	20250204	150640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	170	2	2.70	4358179240	677348	115.76	6310	6550	6310	8190	4410	6300	6434.18	5.39	93982	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3819	15.37	2.96	12	1.15	421.00	2188.00	8010	20241223	-19.23	4250	20240604	52.24	7680	-15.76	20250107	6250	3.52	20250203	8010	-19.23	20241223	4250	52.24	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
92	20250204	140639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	70	2	1.11	3342854240	518551	88.62	6310	6550	6310	8190	4410	6300	6446.53	5.39	48368	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3760	15.13	2.91	12	0.88	421.00	2188.00	8010	20241223	-20.47	4250	20240604	49.88	7680	-17.06	20250107	6250	1.92	20250203	8010	-20.47	20241223	4250	49.88	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
93	20250204	130641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	120	2	1.90	2688630910	416002	71.09	6310	6550	6310	8190	4410	6300	6463.02	5.39	11076	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3790	15.25	2.93	12	0.70	421.00	2188.00	8010	20241223	-19.85	4250	20240604	51.06	7680	-16.41	20250107	6250	2.72	20250203	8010	-19.85	20241223	4250	51.06	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
94	20250204	120647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	150	2	2.38	2166858000	335000	57.25	6310	6550	6310	8190	4410	6300	6468.23	5.39	7077	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3808	15.32	2.95	12	0.57	421.00	2188.00	8010	20241223	-19.48	4250	20240604	51.76	7680	-16.02	20250107	6250	3.20	20250203	8010	-19.48	20241223	4250	51.76	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
95	20250204	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	160	2	2.54	1671846150	258370	44.15	6310	6550	6310	8190	4410	6300	6470.74	5.39	17964	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3813	15.34	2.95	12	0.44	421.00	2188.00	8010	20241223	-19.35	4250	20240604	52.00	7680	-15.89	20250107	6250	3.36	20250203	8010	-19.35	20241223	4250	52.00	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
96	20250204	100638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	170	2	2.70	1253205100	193700	33.10	6310	6550	6310	8190	4410	6300	6469.82	5.39	14773	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3819	15.37	2.96	12	0.33	421.00	2188.00	8010	20241223	-19.23	4250	20240604	52.24	7680	-15.76	20250107	6250	3.52	20250203	8010	-19.23	20241223	4250	52.24	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
97	20250204	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	110	2	1.75	268938240	41850	7.15	6310	6490	6310	8190	4410	6300	6426.24	5.39	6241	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3784	15.23	2.93	12	0.07	421.00	2188.00	8010	20241223	-19.98	4250	20240604	50.82	7680	-16.54	20250107	6250	2.56	20250203	8010	-19.98	20241223	4250	50.82	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History