KissMeData/220100/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 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	20250214	160951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	700	2	3.15	8454120950	372088	73.01	22250	23400	22050	28850	15550	22200	22720.42	1.27	-16711	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5061	-75.33	7.93	12	1.68	-304.00	2887.00	31250	20241016	-26.72	7960	20240206	187.69	24350	-5.95	20250210	16600	37.95	20250103	31250	-26.72	20241016	8060	184.12	20240215	1.74	N	220100	500	110 억	279687	N	N	579	N	N
3	20250214	150950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	800	2	3.60	8156521200	359121	70.47	22250	23400	22050	28850	15550	22200	22712.46	1.27	-14408	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5083	-75.66	7.97	12	1.62	-304.00	2887.00	31250	20241016	-26.40	7960	20240206	188.94	24350	-5.54	20250210	16600	38.55	20250103	31250	-26.40	20241016	8060	185.36	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
4	20250214	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	950	2	4.28	7363329750	324684	63.71	22250	23400	22050	28850	15550	22200	22678.45	1.27	-2139	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5117	-76.15	8.02	12	1.47	-304.00	2887.00	31250	20241016	-25.92	7960	20240206	190.83	24350	-4.93	20250210	16600	39.46	20250103	31250	-25.92	20241016	8060	187.22	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
5	20250214	130953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	900	2	4.05	6003337650	265788	52.15	22250	23400	22050	28850	15550	22200	22586.94	1.27	-3231	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5106	-75.99	8.00	12	1.20	-304.00	2887.00	31250	20241016	-26.08	7960	20240206	190.20	24350	-5.13	20250210	16600	39.16	20250103	31250	-26.08	20241016	8060	186.60	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
6	20250214	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22250	50	2	0.23	3773490250	168531	33.07	22250	22850	22050	28850	15550	22200	22390.48	1.27	-26003	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4918	-73.19	7.71	12	0.76	-304.00	2887.00	31250	20241016	-28.80	7960	20240206	179.52	24350	-8.62	20250210	16600	34.04	20250103	31250	-28.80	20241016	8060	176.05	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
7	20250214	110946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	200	2	0.90	3130328100	139564	27.39	22250	22850	22100	28850	15550	22200	22429.34	1.27	-15495	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4951	-73.68	7.76	12	0.63	-304.00	2887.00	31250	20241016	-28.32	7960	20240206	181.41	24350	-8.01	20250210	16600	34.94	20250103	31250	-28.32	20241016	8060	177.92	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
8	20250214	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-50	5	-0.23	2190362050	97643	19.16	22250	22850	22100	28850	15550	22200	22432.35	1.27	-15260	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4896	-72.86	7.67	12	0.44	-304.00	2887.00	31250	20241016	-29.12	7960	20240206	178.27	24350	-9.03	20250210	16600	33.43	20250103	31250	-29.12	20241016	8060	174.81	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
9	20250214	090952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	300	2	1.35	839704050	37329	7.32	22250	22850	22150	28850	15550	22200	22494.68	1.27	-9068	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4973	-74.01	7.79	12	0.17	-304.00	2887.00	31250	20241016	-28.00	7960	20240206	182.66	24350	-7.60	20250210	16600	35.54	20250103	31250	-28.00	20241016	8060	179.16	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
10	20250213	160942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	-150	5	-0.67	10918829650	507280	116.37	22000	22400	20850	29050	15650	22350	21522.61	1.20	13420	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4907	-73.03	7.69	12	2.30	-304.00	2887.00	31250	20241016	-28.96	7960	20240206	178.89	24350	-8.83	20250210	16600	33.73	20250103	31250	-28.96	20241016	8060	175.43	20240215	1.62	N	220100	500	110 억	266262	N	N	91	N	N
11	20250213	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	50	2	0.22	10652854950	495317	113.63	22000	22400	20850	29050	15650	22350	21505.67	1.20	14737	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4951	-73.68	7.76	12	2.24	-304.00	2887.00	31250	20241016	-28.32	7960	20240206	181.41	24350	-8.01	20250210	16600	34.94	20250103	31250	-28.32	20241016	8060	177.92	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
12	20250213	140940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	-150	5	-0.67	9584447850	447376	102.63	22000	22400	20850	29050	15650	22350	21421.90	1.20	19969	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4907	-73.03	7.69	12	2.02	-304.00	2887.00	31250	20241016	-28.96	7960	20240206	178.89	24350	-8.83	20250210	16600	33.73	20250103	31250	-28.96	20241016	8060	175.43	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
13	20250213	130941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-450	5	-2.01	8165973350	383438	87.96	22000	22100	20850	29050	15650	22350	21294.34	1.20	20717	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4840	-72.04	7.59	12	1.73	-304.00	2887.00	31250	20241016	-29.92	7960	20240206	175.13	24350	-10.06	20250210	16600	31.93	20250103	31250	-29.92	20241016	8060	171.71	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
14	20250213	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	-850	5	-3.80	7247143800	340930	78.21	22000	22100	20850	29050	15650	22350	21254.20	1.20	18762	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4752	-70.72	7.45	12	1.54	-304.00	2887.00	31250	20241016	-31.20	7960	20240206	170.10	24350	-11.70	20250210	16600	29.52	20250103	31250	-31.20	20241016	8060	166.75	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
15	20250213	110939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	-900	5	-4.03	6740555450	317274	72.78	22000	22100	20850	29050	15650	22350	21242.19	1.20	15834	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4741	-70.56	7.43	12	1.44	-304.00	2887.00	31250	20241016	-31.36	7960	20240206	169.47	24350	-11.91	20250210	16600	29.22	20250103	31250	-31.36	20241016	8060	166.13	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
16	20250213	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20950	-1400	5	-6.26	5121694700	240760	55.23	22000	22100	20850	29050	15650	22350	21269.14	1.20	-2095	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4630	-68.91	7.26	12	1.09	-304.00	2887.00	31250	20241016	-32.96	7960	20240206	163.19	24350	-13.96	20250210	16600	26.20	20250103	31250	-32.96	20241016	8060	159.93	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
17	20250213	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	-750	5	-3.36	878150050	40473	9.28	22000	22100	21550	29050	15650	22350	21682.89	1.20	-5728	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4774	-71.05	7.48	12	0.18	-304.00	2887.00	31250	20241016	-30.88	7960	20240206	171.36	24350	-11.29	20250210	16600	30.12	20250103	31250	-30.88	20241016	8060	167.99	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
18	20250212	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22350	-250	5	-1.11	9546573150	433214	83.73	22250	23000	21100	29350	15850	22600	22035.92	0.94	59071	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4940	-73.52	7.74	12	1.96	-304.00	2887.00	31250	20241016	-28.48	7960	20240206	180.78	24350	-8.21	20250210	16600	34.64	20250103	31250	-28.48	20241016	8060	177.30	20240215	1.58	N	220100	500	110 억	207135	N	N	556	N	N
19	20250212	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22450	-150	5	-0.66	9228267050	418985	80.98	22250	23000	21100	29350	15850	22600	22025.14	0.94	64901	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4962	-73.85	7.78	12	1.90	-304.00	2887.00	31250	20241016	-28.16	7960	20240206	182.04	24350	-7.80	20250210	16600	35.24	20250103	31250	-28.16	20241016	8060	178.54	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
20	20250212	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	150	2	0.66	8051398300	366250	70.79	22250	23000	21100	29350	15850	22600	21983.15	0.94	64931	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	5028	-74.84	7.88	12	1.66	-304.00	2887.00	31250	20241016	-27.20	7960	20240206	185.80	24350	-6.57	20250210	16600	37.05	20250103	31250	-27.20	20241016	8060	182.26	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
21	20250212	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	-600	5	-2.65	7066754750	322399	62.31	22250	22500	21100	29350	15850	22600	21919.05	0.94	67889	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4862	-72.37	7.62	12	1.46	-304.00	2887.00	31250	20241016	-29.60	7960	20240206	176.38	24350	-9.65	20250210	16600	32.53	20250103	31250	-29.60	20241016	8060	172.95	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
22	20250212	120931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	-650	5	-2.88	6433636850	293638	56.75	22250	22500	21100	29350	15850	22600	21909.83	0.94	59831	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4851	-72.20	7.60	12	1.33	-304.00	2887.00	31250	20241016	-29.76	7960	20240206	175.75	24350	-9.86	20250210	16600	32.23	20250103	31250	-29.76	20241016	8060	172.33	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
23	20250212	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-450	5	-1.99	5903557050	269586	52.10	22250	22500	21100	29350	15850	22600	21898.31	0.94	59645	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4896	-72.86	7.67	12	1.22	-304.00	2887.00	31250	20241016	-29.12	7960	20240206	178.27	24350	-9.03	20250210	16600	33.43	20250103	31250	-29.12	20241016	8060	174.81	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
24	20250212	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-900	5	-3.98	5028011700	230003	44.45	22250	22500	21100	29350	15850	22600	21860.28	0.94	53163	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4796	-71.38	7.52	12	1.04	-304.00	2887.00	31250	20241016	-30.56	7960	20240206	172.61	24350	-10.88	20250210	16600	30.72	20250103	31250	-30.56	20241016	8060	169.23	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
25	20250212	090906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	-600	5	-2.65	1718610200	78909	15.25	22250	22500	21100	29350	15850	22600	21778.48	0.94	12529	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4862	-72.37	7.62	12	0.36	-304.00	2887.00	31250	20241016	-29.60	7960	20240206	176.38	24350	-9.65	20250210	16600	32.53	20250103	31250	-29.60	20241016	8060	172.95	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
26	20250211	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22600	-1300	5	-5.44	11850663600	511470	95.78	23850	24300	22000	31050	16750	23900	23171.21	0.92	600	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	4995	-74.34	7.83	12	2.31	-304.00	2887.00	31250	20241016	-27.68	7960	20240206	183.92	24350	-7.19	20250210	16600	36.14	20250103	31250	-27.68	20241016	8060	180.40	20240215	1.58	N	220100	500	110 억	202567	N	N	7647	N	N
27	20250211	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22600	-1300	5	-5.44	11170060050	481353	90.14	23850	24300	22000	31050	16750	23900	23205.55	0.92	3559	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	4995	-74.34	7.83	12	2.18	-304.00	2887.00	31250	20241016	-27.68	7960	20240206	183.92	24350	-7.19	20250210	16600	36.14	20250103	31250	-27.68	20241016	8060	180.40	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
28	20250211	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23500	-400	5	-1.67	6398400550	271269	50.80	23850	24300	23050	31050	16750	23900	23586.92	0.92	904	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5194	-77.30	8.14	12	1.23	-304.00	2887.00	31250	20241016	-24.80	7960	20240206	195.23	24350	-3.49	20250210	16600	41.57	20250103	31250	-24.80	20241016	8060	191.56	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
29	20250211	130935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	-200	5	-0.84	5543032550	234901	43.99	23850	24300	23050	31050	16750	23900	23597.31	0.92	2118	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5238	-77.96	8.21	12	1.06	-304.00	2887.00	31250	20241016	-24.16	7960	20240206	197.74	24350	-2.67	20250210	16600	42.77	20250103	31250	-24.16	20241016	8060	194.04	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
30	20250211	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-100	5	-0.42	5098082400	216199	40.49	23850	24300	23050	31050	16750	23900	23580.51	0.92	7391	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5260	-78.29	8.24	12	0.98	-304.00	2887.00	31250	20241016	-23.84	7960	20240206	198.99	24350	-2.26	20250210	16600	43.37	20250103	31250	-23.84	20241016	8060	195.29	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
31	20250211	110935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-100	5	-0.42	4526087900	192191	35.99	23850	24300	23050	31050	16750	23900	23549.95	0.92	12021	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5260	-78.29	8.24	12	0.87	-304.00	2887.00	31250	20241016	-23.84	7960	20240206	198.99	24350	-2.26	20250210	16600	43.37	20250103	31250	-23.84	20241016	8060	195.29	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
32	20250211	100936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23500	-400	5	-1.67	3519699600	149885	28.07	23850	24300	23050	31050	16750	23900	23482.67	0.92	18622	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5194	-77.30	8.14	12	0.68	-304.00	2887.00	31250	20241016	-24.80	7960	20240206	195.23	24350	-3.49	20250210	16600	41.57	20250103	31250	-24.80	20241016	8060	191.56	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
33	20250211	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	300	2	1.26	652373150	27212	5.10	23850	24300	23550	31050	16750	23900	23973.73	0.92	-1101	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5349	-79.61	8.38	12	0.12	-304.00	2887.00	31250	20241016	-22.56	7960	20240206	204.02	24350	-0.62	20250210	16600	45.78	20250103	31250	-22.56	20241016	8060	200.25	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
34	20250210	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23900	950	2	4.14	12599560400	530938	73.09	23000	24350	22850	29800	16100	22950	23730.43	1.14	-53128	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5282	-78.62	8.28	12	2.40	-304.00	2887.00	31250	20241016	-23.52	7960	20240206	200.25	24350	-1.85	20250210	16600	43.98	20250103	31250	-23.52	20241016	8060	196.53	20240215	1.48	N	220100	500	110 억	252531	N	N	886	N	N
35	20250210	150929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	1000	2	4.36	12071100000	508838	70.05	23000	24350	22850	29800	16100	22950	23722.88	1.14	-51870	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5293	-78.78	8.30	12	2.30	-304.00	2887.00	31250	20241016	-23.36	7960	20240206	200.88	24350	-1.64	20250210	16600	44.28	20250103	31250	-23.36	20241016	8060	197.15	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
36	20250210	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	1050	2	4.58	11021594450	465152	64.03	23000	24350	22850	29800	16100	22950	23694.61	1.14	-44812	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5305	-78.95	8.31	12	2.10	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24350	-1.44	20250210	16600	44.58	20250103	31250	-23.20	20241016	8060	197.77	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
37	20250210	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	1000	2	4.36	9862600700	416888	57.39	23000	24350	22850	29800	16100	22950	23657.68	1.14	-48022	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5293	-78.78	8.30	12	1.89	-304.00	2887.00	31250	20241016	-23.36	7960	20240206	200.88	24350	-1.64	20250210	16600	44.28	20250103	31250	-23.36	20241016	8060	197.15	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
38	20250210	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	1050	2	4.58	8464713600	358937	49.41	23000	24150	22850	29800	16100	22950	23582.73	1.14	-48725	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5305	-78.95	8.31	12	1.62	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24150	-0.62	20250210	16600	44.58	20250103	31250	-23.20	20241016	8060	197.77	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
39	20250210	110922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	1050	2	4.58	7180531500	305427	42.05	23000	24000	22850	29800	16100	22950	23509.81	1.14	-41860	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5305	-78.95	8.31	12	1.38	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24000	0.00	20250210	16600	44.58	20250103	31250	-23.20	20241016	8060	197.77	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
40	20250210	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	900	2	3.92	5127793500	219304	30.19	23000	23950	22850	29800	16100	22950	23382.13	1.14	-36448	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5271	-78.45	8.26	12	0.99	-304.00	2887.00	31250	20241016	-23.68	7960	20240206	199.62	23950	-0.42	20250210	16600	43.67	20250103	31250	-23.68	20241016	8060	195.91	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
41	20250210	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	900	2	3.92	1987258700	84886	11.69	23000	23950	22850	29800	16100	22950	23410.92	1.14	-11665	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5271	-78.45	8.26	12	0.38	-304.00	2887.00	31250	20241016	-23.68	7960	20240206	199.62	23950	-0.42	20250210	16600	43.67	20250103	31250	-23.68	20241016	8060	195.91	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
42	20250207	160912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22950	1100	2	5.03	16350274050	717403	128.20	21900	23450	21650	28400	15300	21850	22790.40	1.58	-97230	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5072	-75.49	7.95	12	3.25	-304.00	2887.00	31250	20241016	-26.56	7960	20240206	188.32	23450	-2.13	20250207	16600	38.25	20250103	31250	-26.56	20241016	8060	184.74	20240215	1.46	N	220100	500	110 억	349890	N	N	4160	N	N
43	20250207	150914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	1050	2	4.81	15654261850	687064	122.77	21900	23450	21650	28400	15300	21850	22784.29	1.58	-101794	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5061	-75.33	7.93	12	3.11	-304.00	2887.00	31250	20241016	-26.72	7960	20240206	187.69	23450	-2.35	20250207	16600	37.95	20250103	31250	-26.72	20241016	8060	184.12	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
44	20250207	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23050	1200	2	5.49	11992941600	528958	94.52	21900	23150	21650	28400	15300	21850	22672.77	1.58	-81008	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5095	-75.82	7.98	12	2.39	-304.00	2887.00	31250	20241016	-26.24	7960	20240206	189.57	23150	-0.43	20250207	16600	38.86	20250103	31250	-26.24	20241016	8060	185.98	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
45	20250207	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	1000	2	4.58	10138521150	448373	80.12	21900	23000	21650	28400	15300	21850	22611.80	1.58	-76038	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5050	-75.16	7.91	12	2.03	-304.00	2887.00	31250	20241016	-26.88	7960	20240206	187.06	23000	-0.65	20250207	16600	37.65	20250103	31250	-26.88	20241016	8060	183.50	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
46	20250207	120910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	1000	2	4.58	8866349000	392867	70.20	21900	22950	21650	28400	15300	21850	22568.32	1.58	-65191	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5050	-75.16	7.91	12	1.78	-304.00	2887.00	31250	20241016	-26.88	7960	20240206	187.06	22950	-0.44	20250207	16600	37.65	20250103	31250	-26.88	20241016	8060	183.50	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
47	20250207	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22700	850	2	3.89	7701241850	341821	61.08	21900	22950	21650	28400	15300	21850	22530.05	1.58	-57634	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5017	-74.67	7.86	12	1.55	-304.00	2887.00	31250	20241016	-27.36	7960	20240206	185.18	22950	-1.09	20250207	16600	36.75	20250103	31250	-27.36	20241016	8060	181.64	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
48	20250207	100912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	900	2	4.12	5460720850	243085	43.44	21900	22950	21650	28400	15300	21850	22464.25	1.58	-14840	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5028	-74.84	7.88	12	1.10	-304.00	2887.00	31250	20241016	-27.20	7960	20240206	185.80	22950	-0.87	20250207	16600	37.05	20250103	31250	-27.20	20241016	8060	182.26	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
49	20250207	090917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	250	2	1.14	862635300	39146	7.00	21900	22350	21650	28400	15300	21850	22036.36	1.58	-10884	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	4885	-72.70	7.66	12	0.18	-304.00	2887.00	31250	20241016	-29.28	7960	20240206	177.64	22450	-1.56	20250206	16600	33.13	20250103	31250	-29.28	20241016	8060	174.19	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
50	20250206	160849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	800	2	3.80	12134338400	553918	142.74	21750	22450	21400	27350	14750	21050	21906.39	1.91	-70512	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4829	-71.88	7.57	12	2.51	-304.00	2887.00	31250	20241016	-30.08	7960	20240206	174.50	22450	-2.67	20250206	16600	31.63	20250103	31250	-30.08	20241016	7960	174.50	20240206	1.39	N	220100	500	110 억	421542	N	N	4471	N	N
51	20250206	150853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	850	2	4.04	11720019300	534953	137.85	21750	22450	21400	27350	14750	21050	21908.50	1.91	-70780	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4840	-72.04	7.59	12	2.42	-304.00	2887.00	31250	20241016	-29.92	7960	20240206	175.13	22450	-2.45	20250206	16600	31.93	20250103	31250	-29.92	20241016	7960	175.13	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
52	20250206	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	900	2	4.28	10651144500	486186	125.29	21750	22450	21400	27350	14750	21050	21907.55	1.91	-59518	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4851	-72.20	7.60	12	2.20	-304.00	2887.00	31250	20241016	-29.76	7960	20240206	175.75	22450	-2.23	20250206	16600	32.23	20250103	31250	-29.76	20241016	7960	175.75	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
53	20250206	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	600	2	2.85	9636413650	439616	113.29	21750	22450	21400	27350	14750	21050	21920.07	1.91	-35917	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4785	-71.22	7.50	12	1.99	-304.00	2887.00	31250	20241016	-30.72	7960	20240206	171.98	22450	-3.56	20250206	16600	30.42	20250103	31250	-30.72	20241016	7960	171.98	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
54	20250206	120848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22250	1200	2	5.70	8253566700	376423	97.00	21750	22450	21400	27350	14750	21050	21926.31	1.91	-31789	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4918	-73.19	7.71	12	1.70	-304.00	2887.00	31250	20241016	-28.80	7960	20240206	179.52	22450	-0.89	20250206	16600	34.04	20250103	31250	-28.80	20241016	7960	179.52	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
55	20250206	110842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	1000	2	4.75	7257528650	331444	85.41	21750	22450	21400	27350	14750	21050	21896.70	1.91	-36731	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4874	-72.53	7.64	12	1.50	-304.00	2887.00	31250	20241016	-29.44	7960	20240206	177.01	22450	-1.78	20250206	16600	32.83	20250103	31250	-29.44	20241016	7960	177.01	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
56	20250206	100844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	650	2	3.09	4216222950	194044	50.00	21750	22000	21400	27350	14750	21050	21728.18	1.91	-27790	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4796	-71.38	7.52	12	0.88	-304.00	2887.00	31250	20241016	-30.56	7960	20240206	172.61	22150	-2.03	20250204	16600	30.72	20250103	31250	-30.56	20241016	7960	172.61	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
57	20250206	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	550	2	2.61	931014600	43154	11.12	21750	21750	21400	27350	14750	21050	21574.24	1.91	-12202	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4774	-71.05	7.48	12	0.20	-304.00	2887.00	31250	20241016	-30.88	7960	20240206	171.36	22150	-2.48	20250204	16600	30.12	20250103	31250	-30.88	20241016	7960	171.36	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
58	20250205	160841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	0	3	0.00	8223971550	384509	66.04	21700	21850	20850	27350	14750	21050	21388.27	2.12	-46060	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4653	-69.24	7.29	12	1.74	-304.00	2887.00	31250	20241016	-32.64	7960	20240206	164.45	22150	-4.97	20250204	16600	26.81	20250103	31250	-32.64	20241016	7960	164.45	20240206	1.41	N	220100	500	110 억	467715	N	N	596	N	N
59	20250205	150843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	0	3	0.00	7913040500	369749	63.50	21700	21850	20850	27350	14750	21050	21401.11	2.12	-42309	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4653	-69.24	7.29	12	1.67	-304.00	2887.00	31250	20241016	-32.64	7960	20240206	164.45	22150	-4.97	20250204	16600	26.81	20250103	31250	-32.64	20241016	7960	164.45	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
60	20250205	140843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	100	2	0.48	6704830300	312226	53.62	21700	21850	21050	27350	14750	21050	21474.29	2.12	-33594	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4675	-69.57	7.33	12	1.41	-304.00	2887.00	31250	20241016	-32.32	7960	20240206	165.70	22150	-4.51	20250204	16600	27.41	20250103	31250	-32.32	20241016	7960	165.70	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
61	20250205	130840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21200	150	2	0.71	5854581350	272136	46.74	21700	21850	21150	27350	14750	21050	21513.44	2.12	-26943	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4686	-69.74	7.34	12	1.23	-304.00	2887.00	31250	20241016	-32.16	7960	20240206	166.33	22150	-4.29	20250204	16600	27.71	20250103	31250	-32.16	20241016	7960	166.33	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
62	20250205	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	550	2	2.61	4936504650	229263	39.37	21700	21850	21300	27350	14750	21050	21532.06	2.12	-20579	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4774	-71.05	7.48	12	1.04	-304.00	2887.00	31250	20241016	-30.88	7960	20240206	171.36	22150	-2.48	20250204	16600	30.12	20250103	31250	-30.88	20241016	7960	171.36	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
63	20250205	110841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	750	2	3.56	4182976350	194444	33.39	21700	21850	21300	27350	14750	21050	21512.50	2.12	-13788	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4818	-71.71	7.55	12	0.88	-304.00	2887.00	31250	20241016	-30.24	7960	20240206	173.87	22150	-1.58	20250204	16600	31.33	20250103	31250	-30.24	20241016	7960	173.87	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
64	20250205	100851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	400	2	1.90	2467242950	114745	19.71	21700	21850	21300	27350	14750	21050	21501.96	2.12	-29943	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4741	-70.56	7.43	12	0.52	-304.00	2887.00	31250	20241016	-31.36	7960	20240206	169.47	22150	-3.16	20250204	16600	29.22	20250103	31250	-31.36	20241016	7960	169.47	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
65	20250205	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	400	2	1.90	972896000	45123	7.75	21700	21850	21350	27350	14750	21050	21560.98	2.12	-19406	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4741	-70.56	7.43	12	0.20	-304.00	2887.00	31250	20241016	-31.36	7960	20240206	169.47	22150	-3.16	20250204	16600	29.22	20250103	31250	-31.36	20241016	7960	169.47	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
66	20250204	160822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-300	5	-1.41	12318926000	574360	110.12	21450	22150	20600	27750	14950	21350	21448.71	2.58	-99468	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4653	-69.24	7.29	12	2.60	-304.00	2887.00	31250	20241016	-32.64	7960	20240206	164.45	22150	-4.97	20250204	16600	26.81	20250103	31250	-32.64	20241016	7960	164.45	20240206	1.25	N	220100	500	110 억	569743	N	N	714	N	N
67	20250204	150834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20950	-400	5	-1.87	11754301750	547574	104.98	21450	22150	20600	27750	14950	21350	21466.14	2.58	-85759	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4630	-68.91	7.26	12	2.48	-304.00	2887.00	31250	20241016	-32.96	7960	20240206	163.19	22150	-5.42	20250204	16600	26.20	20250103	31250	-32.96	20241016	7960	163.19	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
68	20250204	140833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21000	-350	5	-1.64	10180958000	472272	90.55	21450	22150	20750	27750	14950	21350	21557.40	2.58	-87581	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4641	-69.08	7.27	12	2.14	-304.00	2887.00	31250	20241016	-32.80	7960	20240206	163.82	22150	-5.19	20250204	16600	26.51	20250103	31250	-32.80	20241016	7960	163.82	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
69	20250204	130836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	200	2	0.94	8596897050	397901	76.29	21450	22150	20750	27750	14950	21350	21605.62	2.58	-74984	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4763	-70.89	7.46	12	1.80	-304.00	2887.00	31250	20241016	-31.04	7960	20240206	170.73	22150	-2.71	20250204	16600	29.82	20250103	31250	-31.04	20241016	7960	170.73	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
70	20250204	120844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	300	2	1.41	7810980200	361413	69.29	21450	22150	20750	27750	14950	21350	21612.34	2.58	-64315	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4785	-71.22	7.50	12	1.64	-304.00	2887.00	31250	20241016	-30.72	7960	20240206	171.98	22150	-2.26	20250204	16600	30.42	20250103	31250	-30.72	20241016	7960	171.98	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
71	20250204	110825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	450	2	2.11	6821257650	315646	60.52	21450	22150	20750	27750	14950	21350	21610.47	2.58	-56685	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4818	-71.71	7.55	12	1.43	-304.00	2887.00	31250	20241016	-30.24	7960	20240206	173.87	22150	-1.58	20250204	16600	31.33	20250103	31250	-30.24	20241016	7960	173.87	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
72	20250204	100831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	450	2	2.11	5448568500	252761	48.46	21450	22150	20750	27750	14950	21350	21556.21	2.58	-55182	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4818	-71.71	7.55	12	1.14	-304.00	2887.00	31250	20241016	-30.24	7960	20240206	173.87	22150	-1.58	20250204	16600	31.33	20250103	31250	-30.24	20241016	7960	173.87	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
73	20250204	090832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-100	5	-0.47	980729650	46616	8.94	21450	21450	20750	27750	14950	21350	21038.48	2.58	-8539	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4697	-69.90	7.36	12	0.21	-304.00	2887.00	31250	20241016	-32.00	7960	20240206	166.96	21500	-1.16	20250203	16600	28.01	20250103	31250	-32.00	20241016	7960	166.96	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History