KissMeData/475830/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

33 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161446	57	100.00	KOSDAQ		제약	N	N	N	N	N	33600	-2150	5	-6.01	63605231450	1829305	51.60	34650	36500	32600	46450	25050	35750	34774.95	0.31	-35191	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7032	7.07	-9.10	12	8.74	4753.00	-3692.00	42250	20250220	-20.47	20050	20250214	67.58	42250	-20.47	20250220	20050	67.58	20250214	42250	-20.47	20250220	20050	67.58	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
3	20250228	151453	57	100.00	KOSDAQ		제약	N	N	N	N	N	33700	-2050	5	-5.73	61834203200	1776663	50.12	34650	36500	32600	46450	25050	35750	34803.41	0.31	-36019	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7053	7.09	-9.13	12	8.49	4753.00	-3692.00	42250	20250220	-20.24	20050	20250214	68.08	42250	-20.24	20250220	20050	68.08	20250214	42250	-20.24	20250220	20050	68.08	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
4	20250228	141454	57	100.00	KOSDAQ		제약	N	N	N	N	N	33600	-2150	5	-6.01	52858897300	1505943	42.48	34650	36500	33400	46450	25050	35750	35100.07	0.31	-36290	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7032	7.07	-9.10	12	7.20	4753.00	-3692.00	42250	20250220	-20.47	20050	20250214	67.58	42250	-20.47	20250220	20050	67.58	20250214	42250	-20.47	20250220	20050	67.58	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
5	20250228	131446	57	100.00	KOSDAQ		제약	N	N	N	N	N	34200	-1550	5	-4.34	46244248050	1311161	36.99	34650	36500	34100	46450	25050	35750	35269.59	0.31	-22082	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7158	7.20	-9.26	12	6.26	4753.00	-3692.00	42250	20250220	-19.05	20050	20250214	70.57	42250	-19.05	20250220	20050	70.57	20250214	42250	-19.05	20250220	20050	70.57	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
6	20250228	121439	57	100.00	KOSDAQ		제약	N	N	N	N	N	34550	-1200	5	-3.36	43275774300	1224611	34.54	34650	36500	34100	46450	25050	35750	35338.29	0.31	-14803	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7231	7.27	-9.36	12	5.85	4753.00	-3692.00	42250	20250220	-18.22	20050	20250214	72.32	42250	-18.22	20250220	20050	72.32	20250214	42250	-18.22	20250220	20050	72.32	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
7	20250228	111442	57	100.00	KOSDAQ		제약	N	N	N	N	N	34450	-1300	5	-3.64	41075999300	1160889	32.75	34650	36500	34100	46450	25050	35750	35383.13	0.31	-12200	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7210	7.25	-9.33	12	5.55	4753.00	-3692.00	42250	20250220	-18.46	20050	20250214	71.82	42250	-18.46	20250220	20050	71.82	20250214	42250	-18.46	20250220	20050	71.82	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
8	20250228	101441	57	100.00	KOSDAQ		제약	N	N	N	N	N	35100	-650	5	-1.82	32668804750	918142	25.90	34650	36500	34550	46450	25050	35750	35581.38	0.31	57	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7346	7.38	-9.51	12	4.39	4753.00	-3692.00	42250	20250220	-16.92	20050	20250214	75.06	42250	-16.92	20250220	20050	75.06	20250214	42250	-16.92	20250220	20050	75.06	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
9	20250228	091448	57	100.00	KOSDAQ		제약	N	N	N	N	N	35500	-250	5	-0.70	9882028000	279483	7.88	34650	35950	34550	46450	25050	35750	35357.83	0.31	22632	37750	36750	35400	34400	33050	37250	34900	21	10700	100	25020	50	1	20929118	7430	7.47	-9.62	12	1.34	4753.00	-3692.00	42250	20250220	-15.98	20050	20250214	77.06	42250	-15.98	20250220	20050	77.06	20250214	42250	-15.98	20250220	20050	77.06	20250214	N	475830	100	20 억	64975	N	N	0	N	00	N
10	20250227	161429	57	100.00	KOSDAQ		제약	N	N	N	N	N	35750	1850	2	5.46	123441460300	3498054	107.11	35250	36400	34050	44050	23750	33900	35286.81	0.34	-3931	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7482	7.52	-9.68	12	16.71	4753.00	-3692.00	42250	20250220	-15.38	20050	20250214	78.30	42250	-15.38	20250220	20050	78.30	20250214	42250	-15.38	20250220	20050	78.30	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
11	20250227	151431	57	100.00	KOSDAQ		제약	N	N	N	N	N	35350	1450	2	4.28	118631139800	3362992	102.98	35250	36400	34050	44050	23750	33900	35275.64	0.34	-2269	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7398	7.44	-9.57	12	16.07	4753.00	-3692.00	42250	20250220	-16.33	20050	20250214	76.31	42250	-16.33	20250220	20050	76.31	20250214	42250	-16.33	20250220	20050	76.31	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
12	20250227	141433	57	100.00	KOSDAQ		제약	N	N	N	N	N	35550	1650	2	4.87	96231663650	2731720	83.65	35250	36400	34050	44050	23750	33900	35227.70	0.34	887	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7440	7.48	-9.63	12	13.05	4753.00	-3692.00	42250	20250220	-15.86	20050	20250214	77.31	42250	-15.86	20250220	20050	77.31	20250214	42250	-15.86	20250220	20050	77.31	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
13	20250227	131431	57	100.00	KOSDAQ		제약	N	N	N	N	N	34650	750	2	2.21	87805978500	2491046	76.28	35250	36400	34050	44050	23750	33900	35248.86	0.34	-16825	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7252	7.29	-9.39	12	11.90	4753.00	-3692.00	42250	20250220	-17.99	20050	20250214	72.82	42250	-17.99	20250220	20050	72.82	20250214	42250	-17.99	20250220	20050	72.82	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
14	20250227	121428	57	100.00	KOSDAQ		제약	N	N	N	N	N	34450	550	2	1.62	85036437650	2410947	73.83	35250	36400	34050	44050	23750	33900	35271.20	0.34	-12648	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7210	7.25	-9.33	12	11.52	4753.00	-3692.00	42250	20250220	-18.46	20050	20250214	71.82	42250	-18.46	20250220	20050	71.82	20250214	42250	-18.46	20250220	20050	71.82	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
15	20250227	111440	57	100.00	KOSDAQ		제약	N	N	N	N	N	34900	1000	2	2.95	79826724150	2260691	69.22	35250	36400	34050	44050	23750	33900	35311.02	0.34	-464	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7304	7.34	-9.45	12	10.80	4753.00	-3692.00	42250	20250220	-17.40	20050	20250214	74.06	42250	-17.40	20250220	20050	74.06	20250214	42250	-17.40	20250220	20050	74.06	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
16	20250227	101517	57	100.00	KOSDAQ		제약	N	N	N	N	N	34200	300	2	0.88	55964672300	1584583	48.52	35250	36400	34050	44050	23750	33900	35318.60	0.34	-25044	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7158	7.20	-9.26	12	7.57	4753.00	-3692.00	42250	20250220	-19.05	20050	20250214	70.57	42250	-19.05	20250220	20050	70.57	20250214	42250	-19.05	20250220	20050	70.57	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
17	20250227	091542	57	100.00	KOSDAQ		제약	N	N	N	N	N	35550	1650	2	4.87	27810859750	782200	23.95	35250	36400	34600	44050	23750	33900	35555.52	0.34	-20047	37400	35650	33900	32150	30400	36525	33025	21	10150	100	23730	50	1	20929118	7440	7.48	-9.63	12	3.74	4753.00	-3692.00	42250	20250220	-15.86	20050	20250214	77.31	42250	-15.86	20250220	20050	77.31	20250214	42250	-15.86	20250220	20050	77.31	20250214	N	475830	100	20 억	70603	N	N	0	N	00	N
18	20250226	161430	57	100.00	KOSDAQ		제약	N	N	N	N	N	33900	1600	2	4.95	107037389300	3158653	165.19	32550	35650	32150	41950	22650	32300	33883.27	0.19	32715	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	7095	7.13	-9.18	12	15.09	4753.00	-3692.00	42250	20250220	-19.76	20050	20250214	69.08	42250	-19.76	20250220	20050	69.08	20250214	42250	-19.76	20250220	20050	69.08	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
19	20250226	151438	57	100.00	KOSDAQ		제약	N	N	N	N	N	33500	1200	2	3.72	104328999650	3078758	161.01	32550	35650	32150	41950	22650	32300	33886.77	0.19	36105	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	7011	7.05	-9.07	12	14.71	4753.00	-3692.00	42250	20250220	-20.71	20050	20250214	67.08	42250	-20.71	20250220	20050	67.08	20250214	42250	-20.71	20250220	20050	67.08	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
20	20250226	141437	57	100.00	KOSDAQ		제약	N	N	N	N	N	32850	550	2	1.70	95732447150	2822169	147.59	32550	35650	32150	41950	22650	32300	33921.64	0.19	9795	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	6875	6.91	-8.90	12	13.48	4753.00	-3692.00	42250	20250220	-22.25	20050	20250214	63.84	42250	-22.25	20250220	20050	63.84	20250214	42250	-22.25	20250220	20050	63.84	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
21	20250226	131433	57	100.00	KOSDAQ		제약	N	N	N	N	N	33150	850	2	2.63	90087531800	2649921	138.58	32550	35650	32150	41950	22650	32300	33996.37	0.19	-666	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	6938	6.97	-8.98	12	12.66	4753.00	-3692.00	42250	20250220	-21.54	20050	20250214	65.34	42250	-21.54	20250220	20050	65.34	20250214	42250	-21.54	20250220	20050	65.34	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
22	20250226	121432	57	100.00	KOSDAQ		제약	N	N	N	N	N	32750	450	2	1.39	84759214000	2488325	130.13	32550	35650	32150	41950	22650	32300	34062.83	0.19	18945	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	6854	6.89	-8.87	12	11.89	4753.00	-3692.00	42250	20250220	-22.49	20050	20250214	63.34	42250	-22.49	20250220	20050	63.34	20250214	42250	-22.49	20250220	20050	63.34	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
23	20250226	111431	57	100.00	KOSDAQ		제약	N	N	N	N	N	34400	2100	2	6.50	67226121850	1965474	102.79	32550	35650	32150	41950	22650	32300	34203.61	0.19	34947	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	7200	7.24	-9.32	12	9.39	4753.00	-3692.00	42250	20250220	-18.58	20050	20250214	71.57	42250	-18.58	20250220	20050	71.57	20250214	42250	-18.58	20250220	20050	71.57	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
24	20250226	101427	57	100.00	KOSDAQ		제약	N	N	N	N	N	33450	1150	2	3.56	22456520400	676936	35.40	32550	33950	32150	41950	22650	32300	33173.90	0.19	18729	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	7001	7.04	-9.06	12	3.23	4753.00	-3692.00	42250	20250220	-20.83	20050	20250214	66.83	42250	-20.83	20250220	20050	66.83	20250214	42250	-20.83	20250220	20050	66.83	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
25	20250226	091441	57	100.00	KOSDAQ		제약	N	N	N	N	N	32450	150	2	0.46	12967657950	389816	20.39	32550	33950	32150	41950	22650	32300	33266.34	0.19	3344	36600	34450	33300	31150	30000	33875	30575	21	9650	100	22610	50	1	20929118	6791	6.83	-8.79	12	1.86	4753.00	-3692.00	42250	20250220	-23.20	20050	20250214	61.85	42250	-23.20	20250220	20050	61.85	20250214	42250	-23.20	20250220	20050	61.85	20250214	N	475830	100	20 억	39877	N	N	0	N	00	N
26	20250225	161421	57	100.00	KOSDAQ		제약	N	N	N	N	N	32300	-1700	5	-5.00	63124454900	1877350	52.79	32900	35450	32150	44200	23800	34000	33628.63	0.19	-1317	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	6760	6.80	-8.75	12	8.97	4753.00	-3692.00	42250	20250220	-23.55	20050	20250214	61.10	42250	-23.55	20250220	20050	61.10	20250214	42250	-23.55	20250220	20050	61.10	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
27	20250225	151419	57	100.00	KOSDAQ		제약	N	N	N	N	N	32600	-1400	5	-4.12	60606338050	1799387	50.59	32900	35450	32150	44200	23800	34000	33681.64	0.19	-1466	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	6823	6.86	-8.83	12	8.60	4753.00	-3692.00	42250	20250220	-22.84	20050	20250214	62.59	42250	-22.84	20250220	20050	62.59	20250214	42250	-22.84	20250220	20050	62.59	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
28	20250225	141418	57	100.00	KOSDAQ		제약	N	N	N	N	N	33050	-950	5	-2.79	52595096600	1553204	43.67	32900	35450	32650	44200	23800	34000	33862.31	0.19	-402	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	6917	6.95	-8.95	12	7.42	4753.00	-3692.00	42250	20250220	-21.78	20050	20250214	64.84	42250	-21.78	20250220	20050	64.84	20250214	42250	-21.78	20250220	20050	64.84	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
29	20250225	131424	57	100.00	KOSDAQ		제약	N	N	N	N	N	33100	-900	5	-2.65	47546931550	1399675	39.35	32900	35450	32750	44200	23800	34000	33969.98	0.19	-3839	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	6928	6.96	-8.97	12	6.69	4753.00	-3692.00	42250	20250220	-21.66	20050	20250214	65.09	42250	-21.66	20250220	20050	65.09	20250214	42250	-21.66	20250220	20050	65.09	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
30	20250225	121421	57	100.00	KOSDAQ		제약	N	N	N	N	N	33150	-850	5	-2.50	44844387100	1318091	37.06	32900	35450	32750	44200	23800	34000	34022.23	0.19	-1866	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	6938	6.97	-8.98	12	6.30	4753.00	-3692.00	42250	20250220	-21.54	20050	20250214	65.34	42250	-21.54	20250220	20050	65.34	20250214	42250	-21.54	20250220	20050	65.34	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
31	20250225	111418	57	100.00	KOSDAQ		제약	N	N	N	N	N	33650	-350	5	-1.03	39120214700	1146308	32.23	32900	35450	32750	44200	23800	34000	34127.16	0.19	-3294	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	7043	7.08	-9.11	12	5.48	4753.00	-3692.00	42250	20250220	-20.36	20050	20250214	67.83	42250	-20.36	20250220	20050	67.83	20250214	42250	-20.36	20250220	20050	67.83	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
32	20250225	101418	57	100.00	KOSDAQ		제약	N	N	N	N	N	34000	0	3	0.00	33421692650	977758	27.49	32900	35450	32750	44200	23800	34000	34181.99	0.19	-2691	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	7116	7.15	-9.21	12	4.67	4753.00	-3692.00	42250	20250220	-19.53	20050	20250214	69.58	42250	-19.53	20250220	20050	69.58	20250214	42250	-19.53	20250220	20050	69.58	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
33	20250225	091426	57	100.00	KOSDAQ		제약	N	N	N	N	N	33700	-300	5	-0.88	6822766800	205174	5.77	32900	33950	32750	44200	23800	34000	33253.09	0.19	23569	38566	36282	34266	31982	29966	37425	33125	21	10200	100	23800	50	1	20929118	7053	7.09	-9.13	12	0.98	4753.00	-3692.00	42250	20250220	-20.24	20050	20250214	68.08	42250	-20.24	20250220	20050	68.08	20250214	42250	-20.24	20250220	20050	68.08	20250214	N	475830	100	20 억	38900	N	N	2	N	00	N
34	20250224	161408	57	100.00	KOSDAQ		제약	N	N	N	N	N	34000	250	2	0.74	119768463550	3466473	119.47	33400	36550	32250	43850	23650	33750	34553.00	0.14	9492	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7116	7.15	-9.21	12	16.56	4753.00	-3692.00	42250	20250220	-19.53	20050	20250214	69.58	42250	-19.53	20250220	20050	69.58	20250214	42250	-19.53	20250220	20050	69.58	20250214	N	475830	100	20 억	28890	N	N	2	N	00	N
35	20250224	151409	57	100.00	KOSDAQ		제약	N	N	N	N	N	33650	-100	5	-0.30	116556522450	3371782	116.21	33400	36550	32250	43850	23650	33750	34569.22	0.14	9894	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7043	7.08	-9.11	12	16.11	4753.00	-3692.00	42250	20250220	-20.36	20050	20250214	67.83	42250	-20.36	20250220	20050	67.83	20250214	42250	-20.36	20250220	20050	67.83	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
36	20250224	141406	57	100.00	KOSDAQ		제약	N	N	N	N	N	34450	700	2	2.07	106120100350	3062533	105.55	33400	36550	32250	43850	23650	33750	34652.30	0.14	4028	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7210	7.25	-9.33	12	14.63	4753.00	-3692.00	42250	20250220	-18.46	20050	20250214	71.82	42250	-18.46	20250220	20050	71.82	20250214	42250	-18.46	20250220	20050	71.82	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
37	20250224	131408	57	100.00	KOSDAQ		제약	N	N	N	N	N	32950	-800	5	-2.37	92084976500	2641924	91.05	33400	36550	32250	43850	23650	33750	34856.99	0.14	14339	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	6896	6.93	-8.92	12	12.62	4753.00	-3692.00	42250	20250220	-22.01	20050	20250214	64.34	42250	-22.01	20250220	20050	64.34	20250214	42250	-22.01	20250220	20050	64.34	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
38	20250224	121405	57	100.00	KOSDAQ		제약	N	N	N	N	N	33800	50	2	0.15	78465783850	2228083	76.79	33400	36550	33300	43850	23650	33750	35219.43	0.14	9504	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7074	7.11	-9.15	12	10.65	4753.00	-3692.00	42250	20250220	-20.00	20050	20250214	68.58	42250	-20.00	20250220	20050	68.58	20250214	42250	-20.00	20250220	20050	68.58	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
39	20250224	111402	57	100.00	KOSDAQ		제약	N	N	N	N	N	34350	600	2	1.78	70992091850	2008292	69.21	33400	36550	33300	43850	23650	33750	35352.76	0.14	1083	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7189	7.23	-9.30	12	9.60	4753.00	-3692.00	42250	20250220	-18.70	20050	20250214	71.32	42250	-18.70	20250220	20050	71.32	20250214	42250	-18.70	20250220	20050	71.32	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
40	20250224	101401	57	100.00	KOSDAQ		제약	N	N	N	N	N	34950	1200	2	3.56	60590601800	1710961	58.97	33400	36550	33300	43850	23650	33750	35417.20	0.14	4210	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7315	7.35	-9.47	12	8.18	4753.00	-3692.00	42250	20250220	-17.28	20050	20250214	74.31	42250	-17.28	20250220	20050	74.31	20250214	42250	-17.28	20250220	20050	74.31	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
41	20250224	091409	57	100.00	KOSDAQ		제약	N	N	N	N	N	34650	900	2	2.67	13535206550	391834	13.50	33400	35250	33300	43850	23650	33750	34551.61	0.14	5292	39083	36416	34933	32266	30783	35675	31525	21	10100	100	23620	50	1	20929118	7252	7.29	-9.39	12	1.87	4753.00	-3692.00	42250	20250220	-17.99	20050	20250214	72.82	42250	-17.99	20250220	20050	72.82	20250214	42250	-17.99	20250220	20050	72.82	20250214	N	475830	100	20 억	28890	N	N	3	N	00	N
42	20250221	161355	54	100.00	KOSDAQ		제약	N	N	N	N	N	33750	-3100	5	-8.41	100424453450	2845714	29.69	35500	37600	33450	47900	25800	36850	35292.79	0.13	-3147	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7064	7.10	-9.14	12	13.60	4753.00	-3692.00	42250	20250220	-20.12	20050	20250214	68.33	42250	-20.12	20250220	20050	68.33	20250214	42250	-20.12	20250220	20050	68.33	20250214	N	475830	100	20 억	26826	N	N	3	N	01	N
43	20250221	151401	54	100.00	KOSDAQ		제약	N	N	N	N	N	33950	-2900	5	-7.87	97388425550	2755794	28.76	35500	37600	33450	47900	25800	36850	35339.17	0.13	-3131	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7105	7.14	-9.20	12	13.17	4753.00	-3692.00	42250	20250220	-19.64	20050	20250214	69.33	42250	-19.64	20250220	20050	69.33	20250214	42250	-19.64	20250220	20050	69.33	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
44	20250221	141401	54	100.00	KOSDAQ		제약	N	N	N	N	N	34050	-2800	5	-7.60	88317311350	2488560	25.97	35500	37600	33450	47900	25800	36850	35488.98	0.13	5441	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7126	7.16	-9.22	12	11.89	4753.00	-3692.00	42250	20250220	-19.41	20050	20250214	69.83	42250	-19.41	20250220	20050	69.83	20250214	42250	-19.41	20250220	20050	69.83	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
45	20250221	131401	54	100.00	KOSDAQ		제약	N	N	N	N	N	34600	-2250	5	-6.11	69181090600	1926127	20.10	35500	37600	34600	47900	25800	36850	35916.90	0.13	833	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7241	7.28	-9.37	12	9.20	4753.00	-3692.00	42250	20250220	-18.11	20050	20250214	72.57	42250	-18.11	20250220	20050	72.57	20250214	42250	-18.11	20250220	20050	72.57	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
46	20250221	121401	54	100.00	KOSDAQ		제약	N	N	N	N	N	35100	-1750	5	-4.75	60147133900	1669207	17.42	35500	37600	34700	47900	25800	36850	36033.05	0.13	5064	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7346	7.38	-9.51	12	7.98	4753.00	-3692.00	42250	20250220	-16.92	20050	20250214	75.06	42250	-16.92	20250220	20050	75.06	20250214	42250	-16.92	20250220	20050	75.06	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
47	20250221	111357	54	100.00	KOSDAQ		제약	N	N	N	N	N	35500	-1350	5	-3.66	47314533600	1304027	13.61	35500	37600	35250	47900	25800	36850	36283.13	0.13	9287	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7430	7.47	-9.62	12	6.23	4753.00	-3692.00	42250	20250220	-15.98	20050	20250214	77.06	42250	-15.98	20250220	20050	77.06	20250214	42250	-15.98	20250220	20050	77.06	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
48	20250221	101400	54	100.00	KOSDAQ		제약	N	N	N	N	N	35800	-1050	5	-2.85	35705875000	978800	10.21	35500	37600	35250	47900	25800	36850	36479.00	0.13	-3049	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7493	7.53	-9.70	12	4.68	4753.00	-3692.00	42250	20250220	-15.27	20050	20250214	78.55	42250	-15.27	20250220	20050	78.55	20250214	42250	-15.27	20250220	20050	78.55	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
49	20250221	091402	54	100.00	KOSDAQ		제약	N	N	N	N	N	36900	50	2	0.14	18914387800	519401	5.42	35500	37600	35250	47900	25800	36850	36415.25	0.13	-2368	44516	40682	38416	34582	32316	42600	36500	21	11050	100	25790	50	1	20929118	7723	7.76	-9.99	12	2.48	4753.00	-3692.00	42250	20250220	-12.66	20050	20250214	84.04	42250	-12.66	20250220	20050	84.04	20250214	42250	-12.66	20250220	20050	84.04	20250214	N	475830	100	20 억	26826	N	N	4	N	01	N
50	20250220	161349	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36850	450	2	1.24	373623504350	9483442	77.00	36200	42250	36150	47300	25500	36400	39406.35	0.13	-545	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	7712	7.75	-9.98	12	45.31	4753.00	-3692.00	42250	20250220	-12.78	20050	20250214	83.79	42250	-12.78	20250220	20050	83.79	20250214	42250	-12.78	20250220	20050	83.79	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
51	20250220	151356	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36750	350	2	0.96	368235269700	9336441	75.80	36200	42250	36150	47300	25500	36400	39444.43	0.13	6949	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	7691	7.73	-9.95	12	44.61	4753.00	-3692.00	42250	20250220	-13.02	20050	20250214	83.29	42250	-13.02	20250220	20050	83.29	20250214	42250	-13.02	20250220	20050	83.29	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
52	20250220	141355	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36650	250	2	0.69	350117730650	8841866	71.79	36200	42250	36150	47300	25500	36400	39601.92	0.13	1285	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	7671	7.71	-9.93	12	42.25	4753.00	-3692.00	42250	20250220	-13.25	20050	20250214	82.79	42250	-13.25	20250220	20050	82.79	20250214	42250	-13.25	20250220	20050	82.79	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
53	20250220	131352	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	39450	3050	2	8.38	307721077200	7712568	62.62	36200	42250	36150	47300	25500	36400	39903.92	0.13	-3269	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	8257	8.30	-10.69	12	36.85	4753.00	-3692.00	42250	20250220	-6.63	20050	20250214	96.76	42250	-6.63	20250220	20050	96.76	20250214	42250	-6.63	20250220	20050	96.76	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
54	20250220	121353	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	39900	3500	2	9.62	281111949700	7042889	57.18	36200	42250	36150	47300	25500	36400	39920.09	0.13	7743	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	8351	8.39	-10.81	12	33.65	4753.00	-3692.00	42250	20250220	-5.56	20050	20250214	99.00	42250	-5.56	20250220	20050	99.00	20250214	42250	-5.56	20250220	20050	99.00	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
55	20250220	111352	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	40650	4250	2	11.68	256517262400	6430839	52.21	36200	42250	36150	47300	25500	36400	39894.92	0.13	-1883	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	8508	8.55	-11.01	12	30.73	4753.00	-3692.00	42250	20250220	-3.79	20050	20250214	102.74	42250	-3.79	20250220	20050	102.74	20250214	42250	-3.79	20250220	20050	102.74	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
56	20250220	101353	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	41350	4950	2	13.60	143768506700	3670407	29.80	36200	42000	36150	47300	25500	36400	39178.42	0.13	-1281	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	8654	8.70	-11.20	12	17.54	4753.00	-3692.00	42000	20250220	-1.55	20050	20250214	106.23	42000	-1.55	20250220	20050	106.23	20250214	42000	-1.55	20250220	20050	106.23	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
57	20250220	091357	57	100.00	KOSDAQ		제약	N	N	N	N	N	36900	500	2	1.37	30323267750	805944	6.54	36200	38800	36150	47300	25500	36400	37642.42	0.13	2955	43966	40182	37166	33382	30366	38675	31875	21	10900	100	25480	50	1	20929118	7723	7.76	-9.99	12	3.85	4753.00	-3692.00	40950	20250219	-9.89	20050	20250214	84.04	40950	-9.89	20250219	20050	84.04	20250214	40950	-9.89	20250219	20050	84.04	20250214	N	475830	100	20 억	26603	N	N	0	N	00	N
58	20250219	161347	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36400	-350	5	-0.95	455516541200	12068709	120.37	39000	40950	34150	47750	25750	36750	37745.79	0.13	-12127	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	7618	7.66	-9.86	12	57.66	4753.00	-3692.00	40950	20250219	-11.11	20050	20250214	81.55	40950	-11.11	20250219	20050	81.55	20250214	40950	-11.11	20250219	20050	81.55	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
59	20250219	151351	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	35850	-900	5	-2.45	449738525750	11909649	118.79	39000	40950	34150	47750	25750	36750	37762.53	0.13	-10864	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	7503	7.54	-9.71	12	56.90	4753.00	-3692.00	40950	20250219	-12.45	20050	20250214	78.80	40950	-12.45	20250219	20050	78.80	20250214	40950	-12.45	20250219	20050	78.80	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
60	20250219	141347	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	38600	1850	2	5.03	409224093450	10815161	107.87	39000	40950	34150	47750	25750	36750	37838.00	0.13	-12603	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	8079	8.12	-10.46	12	51.68	4753.00	-3692.00	40950	20250219	-5.74	20050	20250214	92.52	40950	-5.74	20250219	20050	92.52	20250214	40950	-5.74	20250219	20050	92.52	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
61	20250219	131347	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	38700	1950	2	5.31	361849966700	9583678	95.59	39000	40950	34150	47750	25750	36750	37756.90	0.13	-19423	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	8100	8.14	-10.48	12	45.79	4753.00	-3692.00	40950	20250219	-5.49	20050	20250214	93.02	40950	-5.49	20250219	20050	93.02	20250214	40950	-5.49	20250219	20050	93.02	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
62	20250219	121347	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36700	-50	5	-0.14	326276462650	8646509	86.24	39000	40950	34150	47750	25750	36750	37735.05	0.13	-19375	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	7681	7.72	-9.94	12	41.31	4753.00	-3692.00	40950	20250219	-10.38	20050	20250214	83.04	40950	-10.38	20250219	20050	83.04	20250214	40950	-10.38	20250219	20050	83.04	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
63	20250219	111349	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36750	0	3	0.00	310782287850	8230007	82.09	39000	40950	34150	47750	25750	36750	37762.09	0.13	-14060	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	7691	7.73	-9.95	12	39.32	4753.00	-3692.00	40950	20250219	-10.26	20050	20250214	83.29	40950	-10.26	20250219	20050	83.29	20250214	40950	-10.26	20250219	20050	83.29	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
64	20250219	101348	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	38200	1450	2	3.95	264878492150	6992956	69.75	39000	40950	34150	47750	25750	36750	37877.90	0.13	-9697	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	7995	8.04	-10.35	12	33.41	4753.00	-3692.00	40950	20250219	-6.72	20050	20250214	90.52	40950	-6.72	20250219	20050	90.52	20250214	40950	-6.72	20250219	20050	90.52	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
65	20250219	091351	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	35200	-1550	5	-4.22	67978638950	1881805	18.77	39000	39000	34150	47750	25750	36750	36124.17	0.13	17255	40483	38616	34883	33016	29283	39550	33950	21	11000	100	25720	50	1	20929118	7367	7.41	-9.53	12	8.99	4753.00	-3692.00	39000	20250219	-9.74	20050	20250214	75.56	39000	-9.74	20250219	20050	75.56	20250214	39000	-9.74	20250219	20050	75.56	20250214	N	475830	100	20 억	27158	N	N	0	N	00	N
66	20250218	161343	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36750	8450	1	29.86	341480178250	10025136	143.65	31950	36750	31150	36750	19850	28300	34062.29	0.10	-5836	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7691	7.73	-9.95	12	47.90	4753.00	-3692.00	36750	20250218	0.00	20050	20250214	83.29	36750	0.00	20250218	20050	83.29	20250214	36750	0.00	20250218	20050	83.29	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
67	20250218	151344	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36750	8450	1	29.86	341399659000	10022945	143.62	31950	36750	31150	36750	19850	28300	34061.81	0.10	-6238	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7691	7.73	-9.95	12	47.89	4753.00	-3692.00	36750	20250218	0.00	20050	20250214	83.29	36750	0.00	20250218	20050	83.29	20250214	36750	0.00	20250218	20050	83.29	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
68	20250218	141346	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36750	8450	1	29.86	340714234750	10004294	143.36	31950	36750	31150	36750	19850	28300	34056.80	0.10	-6238	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7691	7.73	-9.95	12	47.80	4753.00	-3692.00	36750	20250218	0.00	20050	20250214	83.29	36750	0.00	20250218	20050	83.29	20250214	36750	0.00	20250218	20050	83.29	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
69	20250218	131343	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36750	8450	1	29.86	340383925750	9995306	143.23	31950	36750	31150	36750	19850	28300	34054.38	0.10	-6238	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7691	7.73	-9.95	12	47.76	4753.00	-3692.00	36750	20250218	0.00	20050	20250214	83.29	36750	0.00	20250218	20050	83.29	20250214	36750	0.00	20250218	20050	83.29	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
70	20250218	121345	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	36350	8050	2	28.45	324729083150	9566488	137.08	31950	36750	31150	36750	19850	28300	33944.44	0.10	-3592	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7608	7.65	-9.85	12	45.71	4753.00	-3692.00	36750	20250218	-1.09	20050	20250214	81.30	36750	-1.09	20250218	20050	81.30	20250214	36750	-1.09	20250218	20050	81.30	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
71	20250218	111342	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	34250	5950	2	21.02	227394980950	6871030	98.46	31950	34950	31150	36750	19850	28300	33094.75	0.10	-4501	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7168	7.21	-9.28	12	32.83	4753.00	-3692.00	34950	20250218	-2.00	20050	20250214	70.82	34950	-2.00	20250218	20050	70.82	20250214	34950	-2.00	20250218	20050	70.82	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
72	20250218	101342	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	33600	5300	2	18.73	183903456300	5589478	80.09	31950	34850	31150	36750	19850	28300	32901.72	0.10	-3236	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	7032	7.07	-9.10	12	26.71	4753.00	-3692.00	34850	20250218	-3.59	20050	20250214	67.58	34850	-3.59	20250218	20050	67.58	20250214	34850	-3.59	20250218	20050	67.58	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N
73	20250218	091347	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	32850	4550	2	16.08	75936336600	2302368	32.99	31950	34200	31800	36750	19850	28300	32981.84	0.10	-3784	32033	30166	26433	24566	20833	31100	25500	21	8450	100	19810	50	1	20929118	6875	6.91	-8.90	12	11.00	4753.00	-3692.00	34200	20250218	-3.95	20050	20250214	63.84	34200	-3.95	20250218	20050	63.84	20250214	34200	-3.95	20250218	20050	63.84	20250214	N	475830	100	20 억	20866	N	N	44	N	00	N

33 KiB Raw Blame History

33 KiB

Raw Blame History