KissMeData/011040/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	investmentCareful	shortOverheated
2	20250219	160252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	122546200	20944	62.93	5850	5880	5820	7600	4100	5850	5851.14	1.19	107	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
3	20250219	150255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	115320370	19709	59.22	5850	5880	5820	7600	4100	5850	5851.15	1.19	-124	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
4	20250219	140253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	20	2	0.34	104812050	17916	53.84	5850	5880	5820	7600	4100	5850	5850.19	1.19	-123	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1806	-8.72	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
5	20250219	130253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	30	2	0.51	89735770	15344	46.11	5850	5880	5820	7600	4100	5850	5848.26	1.19	217	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1809	-8.74	0.70	12	0.05	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
6	20250219	120253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	76945870	13165	39.56	5850	5870	5820	7600	4100	5850	5844.73	1.19	72	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
7	20250219	110253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	47006980	8059	24.22	5850	5860	5820	7600	4100	5850	5832.86	1.19	111	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
8	20250219	100253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	33986310	5829	17.52	5850	5860	5820	7600	4100	5850	5830.56	1.19	229	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
9	20250219	090254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	40970	7	0.02	5850	5860	5850	7600	4100	5850	5852.86	1.19	0	5930	5890	5850	5810	5770	5870	5790	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.94	N	011040	500	156 억	365649	N	N	N	N
10	20250218	160252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	193523970	33107	154.79	5860	5890	5810	7610	4110	5860	5845.41	1.17	5982	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.11	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
11	20250218	150253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	183325210	31363	146.64	5860	5890	5810	7610	4110	5860	5845.27	1.17	6537	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.10	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
12	20250218	140253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	165665770	28340	132.50	5860	5890	5810	7610	4110	5860	5845.65	1.17	6496	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.09	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
13	20250218	130252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	125838190	21534	100.68	5860	5890	5810	7610	4110	5860	5843.70	1.17	2306	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
14	20250218	120252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	105876170	18134	84.79	5860	5890	5810	7610	4110	5860	5838.54	1.17	2374	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
15	20250218	110253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	56902890	9746	45.57	5860	5890	5810	7610	4110	5860	5838.59	1.17	-196	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
16	20250218	100253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	46440960	7959	37.21	5860	5890	5810	7610	4110	5860	5835.02	1.17	503	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
17	20250218	090253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	93760	16	0.07	5860	5860	5860	7610	4110	5860	5860.00	1.17	-2	5920	5890	5850	5820	5780	5905	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359668	N	N	N	N
18	20250217	160252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	124989240	21378	53.72	5830	5880	5810	7600	4100	5850	5846.63	1.17	-757	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
19	20250217	150252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	0	3	0.00	122781900	21001	52.77	5830	5880	5810	7600	4100	5850	5846.48	1.17	-762	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1800	-8.69	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
20	20250217	140251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	104542260	17879	44.92	5830	5880	5810	7600	4100	5850	5847.21	1.17	-1005	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
21	20250217	130253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	102604140	17548	44.09	5830	5880	5810	7600	4100	5850	5847.06	1.17	-771	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
22	20250217	120253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	10	2	0.17	101789100	17409	43.74	5830	5880	5810	7600	4100	5850	5846.92	1.17	-747	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1803	-8.71	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
23	20250217	110252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	96019170	16425	41.27	5830	5880	5810	7600	4100	5850	5845.92	1.17	-328	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.05	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
24	20250217	100251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	20	2	0.34	75573090	12930	32.49	5830	5880	5810	7600	4100	5850	5844.79	1.17	-320	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1806	-8.72	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
25	20250217	090252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-10	5	-0.17	717390	123	0.31	5830	5840	5830	7600	4100	5850	5832.44	1.17	0	5990	5920	5860	5790	5730	5890	5760	157	1750	500	4440	10	1	30768766	1797	-8.68	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.47	5560	20241209	5.04	6290	-7.15	20250106	5770	1.21	20250203	8280	-29.47	20240612	5560	5.04	20241209	0.92	N	011040	500	156 억	360453	N	N	N	N
26	20250214	160250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	233411110	39798	288.12	5930	5930	5800	7610	4110	5860	5864.90	1.17	1189	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.13	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
27	20250214	150250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	220306050	37552	271.86	5930	5930	5800	7610	4110	5860	5866.69	1.17	1996	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.12	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
28	20250214	140251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	210350660	35853	259.56	5930	5930	5800	7610	4110	5860	5867.03	1.17	2118	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.12	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
29	20250214	130251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	201580890	34353	248.70	5930	5930	5800	7610	4110	5860	5867.93	1.17	2200	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.11	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
30	20250214	120251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	134487750	22861	165.50	5930	5930	5860	7610	4110	5860	5882.85	1.17	-2013	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
31	20250214	110250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	52854750	8965	64.90	5930	5930	5860	7610	4110	5860	5895.68	1.17	-2110	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.03	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
32	20250214	100251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	38437850	6508	47.12	5930	5930	5870	7610	4110	5860	5906.25	1.17	-2066	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.02	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
33	20250214	090251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5920	60	2	1.02	16653580	2813	20.36	5930	5930	5910	7610	4110	5860	5920.22	1.17	-1134	5960	5910	5860	5810	5760	5935	5835	157	1750	500	4450	10	1	30768766	1822	-8.80	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.50	5560	20241209	6.47	6290	-5.88	20250106	5770	2.60	20250203	8280	-28.50	20240612	5560	6.47	20241209	0.93	N	011040	500	156 억	359358	N	N	N	N
34	20250213	160249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	80742970	13804	151.56	5840	5910	5810	7630	4110	5870	5849.24	1.17	-1766	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
35	20250213	150249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	74767610	12783	140.35	5840	5910	5810	7630	4110	5870	5848.99	1.17	-1208	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
36	20250213	140249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	71199040	12173	133.65	5840	5910	5810	7630	4110	5870	5848.93	1.17	-865	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
37	20250213	130249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-20	5	-0.34	68945820	11788	129.42	5840	5910	5810	7630	4110	5870	5848.81	1.17	-828	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1800	-8.69	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
38	20250213	120249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	66184060	11316	124.24	5840	5910	5810	7630	4110	5870	5848.72	1.17	-701	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
39	20250213	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	0	3	0.00	44829860	7664	84.15	5840	5910	5810	7630	4110	5870	5849.41	1.17	-1313	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
40	20250213	100249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	0	3	0.00	34268270	5861	64.35	5840	5910	5810	7630	4110	5870	5846.83	1.17	-672	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
41	20250213	090248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-10	5	-0.17	819360	140	1.54	5840	5870	5840	7630	4110	5870	5852.57	1.17	4	5910	5890	5860	5840	5810	5875	5825	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	361126	N	N	N	N
42	20250212	160248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-10	5	-0.17	53288460	9108	17.30	5880	5880	5830	7640	4120	5880	5850.73	1.18	-760	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
43	20250212	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	50906960	8702	16.53	5880	5880	5830	7640	4120	5880	5850.03	1.18	-506	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
44	20250212	140248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	50386090	8613	16.36	5880	5880	5830	7640	4120	5880	5850.00	1.18	-506	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.03	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
45	20250212	130248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	33763350	5771	10.96	5880	5880	5830	7640	4120	5880	5850.52	1.18	-615	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.02	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
46	20250212	120247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-20	5	-0.34	26126050	4465	8.48	5880	5880	5830	7640	4120	5880	5851.30	1.18	-615	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1803	-8.71	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
47	20250212	110247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-10	5	-0.17	24942310	4263	8.10	5880	5880	5830	7640	4120	5880	5850.88	1.18	-615	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1806	-8.72	0.70	12	0.01	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
48	20250212	100248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	0	3	0.00	15167550	2595	4.93	5880	5880	5830	7640	4120	5880	5844.91	1.18	-548	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1809	-8.74	0.70	12	0.01	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
49	20250212	090249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	0	3	0.00	82320	14	0.03	5880	5880	5880	7640	4120	5880	5880.00	1.18	-1	5973	5926	5863	5816	5753	5895	5785	157	1760	500	4460	10	1	30768766	1809	-8.74	0.70	12	0.00	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.91	N	011040	500	156 억	361662	N	N	N	N
50	20250211	160247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	20	2	0.34	307351430	52658	156.72	5910	5910	5800	7610	4110	5860	5836.75	1.19	-3518	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1809	-8.74	0.70	12	0.17	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
51	20250211	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	0	3	0.00	265623200	45549	135.56	5910	5910	5800	7610	4110	5860	5831.59	1.19	-750	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1803	-8.71	0.70	12	0.15	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
52	20250211	140248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	128220650	21959	65.35	5910	5910	5810	7610	4110	5860	5839.09	1.19	-2227	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
53	20250211	130245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-10	5	-0.17	121731620	20848	62.05	5910	5910	5810	7610	4110	5860	5839.01	1.19	-1197	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1800	-8.69	0.70	12	0.07	-673.00	8356.00	8280	20240612	-29.35	5560	20241209	5.22	6290	-7.00	20250106	5770	1.39	20250203	8280	-29.35	20240612	5560	5.22	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
54	20250211	120247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	104692330	17933	53.37	5910	5910	5810	7610	4110	5860	5837.97	1.19	-580	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
55	20250211	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	100108630	17147	51.03	5910	5910	5810	7610	4110	5860	5838.26	1.19	-112	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
56	20250211	100247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-30	5	-0.51	75050100	12843	38.22	5910	5910	5830	7610	4110	5860	5843.66	1.19	194	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1794	-8.66	0.70	12	0.04	-673.00	8356.00	8280	20240612	-29.59	5560	20241209	4.86	6290	-7.31	20250106	5770	1.04	20250203	8280	-29.59	20240612	5560	4.86	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
57	20250211	090248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	10	2	0.17	696530	118	0.35	5910	5910	5870	7610	4110	5860	5902.80	1.19	-16	5966	5912	5886	5832	5806	5900	5820	157	1750	500	4450	10	1	30768766	1806	-8.72	0.70	12	0.00	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	364679	N	N	N	N
58	20250210	160246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-80	5	-1.35	197478370	33600	72.59	5940	5940	5860	7720	4160	5940	5877.39	1.19	-3539	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1803	-8.71	0.70	12	0.11	-673.00	8356.00	8280	20240612	-29.23	5560	20241209	5.40	6290	-6.84	20250106	5770	1.56	20250203	8280	-29.23	20240612	5560	5.40	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
59	20250210	150246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-60	5	-1.01	156956260	26685	57.65	5940	5940	5860	7720	4160	5940	5881.82	1.19	-363	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1809	-8.74	0.70	12	0.09	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
60	20250210	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	-50	5	-0.84	139094850	23640	51.07	5940	5940	5860	7720	4160	5940	5883.88	1.19	1483	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1812	-8.75	0.70	12	0.08	-673.00	8356.00	8280	20240612	-28.86	5560	20241209	5.94	6290	-6.36	20250106	5770	2.08	20250203	8280	-28.86	20240612	5560	5.94	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
61	20250210	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-60	5	-1.01	129115830	21941	47.40	5940	5940	5860	7720	4160	5940	5884.68	1.19	2007	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1809	-8.74	0.70	12	0.07	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
62	20250210	120245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-60	5	-1.01	119110550	20238	43.72	5940	5940	5860	7720	4160	5940	5885.49	1.19	2255	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1809	-8.74	0.70	12	0.07	-673.00	8356.00	8280	20240612	-28.99	5560	20241209	5.76	6290	-6.52	20250106	5770	1.91	20250203	8280	-28.99	20240612	5560	5.76	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
63	20250210	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-70	5	-1.18	116211100	19745	42.66	5940	5940	5860	7720	4160	5940	5885.60	1.19	2272	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1806	-8.72	0.70	12	0.06	-673.00	8356.00	8280	20240612	-29.11	5560	20241209	5.58	6290	-6.68	20250106	5770	1.73	20250203	8280	-29.11	20240612	5560	5.58	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
64	20250210	100244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5930	-10	5	-0.17	18586130	3138	6.78	5940	5940	5900	7720	4160	5940	5922.92	1.19	-2914	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1825	-8.81	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.38	5560	20241209	6.65	6290	-5.72	20250106	5770	2.77	20250203	8280	-28.38	20240612	5560	6.65	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
65	20250210	090245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5930	-10	5	-0.17	9642330	1625	3.51	5940	5940	5910	7720	4160	5940	5933.74	1.19	-1295	6073	6006	5963	5896	5853	5985	5875	157	1780	500	4510	10	1	30768766	1825	-8.81	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.38	5560	20241209	6.65	6290	-5.72	20250106	5770	2.77	20250203	8280	-28.38	20240612	5560	6.65	20241209	0.93	N	011040	500	156 억	367287	N	N	N	N
66	20250207	160243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	275225010	46282	612.60	6030	6030	5920	7830	4230	6030	5946.71	1.19	1941	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.15	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
67	20250207	150244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	261699610	44001	582.41	6030	6030	5920	7830	4230	6030	5947.58	1.19	3784	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.14	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
68	20250207	140243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	256226770	43080	570.22	6030	6030	5920	7830	4230	6030	5947.70	1.19	3800	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.14	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
69	20250207	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	234338590	39399	521.50	6030	6030	5920	7830	4230	6030	5947.83	1.19	3896	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.13	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
70	20250207	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5950	-80	5	-1.33	79944550	13417	177.59	6030	6030	5930	7830	4230	6030	5958.45	1.19	3999	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1831	-8.84	0.71	12	0.04	-673.00	8356.00	8280	20240612	-28.14	5560	20241209	7.01	6290	-5.41	20250106	5770	3.12	20250203	8280	-28.14	20240612	5560	7.01	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
71	20250207	110243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-90	5	-1.49	78702420	13208	174.82	6030	6030	5930	7830	4230	6030	5958.69	1.19	3980	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1828	-8.83	0.71	12	0.04	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
72	20250207	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-40	5	-0.66	23892880	3989	52.80	6030	6030	5980	7830	4230	6030	5989.69	1.19	725	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1843	-8.90	0.72	12	0.01	-673.00	8356.00	8280	20240612	-27.66	5560	20241209	7.73	6290	-4.77	20250106	5770	3.81	20250203	8280	-27.66	20240612	5560	7.73	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
73	20250207	090243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	0	3	0.00	144700	24	0.32	6030	6030	6020	7830	4230	6030	6029.17	1.19	-11	6056	6042	6026	6012	5996	6035	6005	157	1800	500	4580	10	1	30768766	1855	-8.96	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366904	N	N	N	N
74	20250206	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	45515980	7554	16.46	6040	6040	6010	7820	4220	6020	6025.41	1.19	553	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
75	20250206	150240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	40568110	6733	14.67	6040	6040	6010	7820	4220	6020	6025.27	1.19	555	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
76	20250206	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	40080270	6652	14.49	6040	6040	6010	7820	4220	6020	6025.30	1.19	555	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
77	20250206	130239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	38039240	6313	13.76	6040	6040	6010	7820	4220	6020	6025.54	1.19	377	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
78	20250206	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6040	20	2	0.33	30748720	5104	11.12	6040	6040	6010	7820	4220	6020	6024.44	1.19	181	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1858	-8.97	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	6290	-3.97	20250106	5770	4.68	20250203	8280	-27.05	20240612	5560	8.63	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
79	20250206	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6040	20	2	0.33	30115510	4999	10.89	6040	6040	6010	7820	4220	6020	6024.31	1.19	235	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1858	-8.97	0.72	12	0.02	-673.00	8356.00	8280	20240612	-27.05	5560	20241209	8.63	6290	-3.97	20250106	5770	4.68	20250203	8280	-27.05	20240612	5560	8.63	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
80	20250206	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	9964000	1654	3.60	6040	6040	6020	7820	4220	6020	6024.18	1.19	229	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1855	-8.96	0.72	12	0.01	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
81	20250206	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	0	3	0.00	995370	165	0.36	6040	6040	6020	7820	4220	6020	6032.55	1.19	-76	6100	6060	6000	5960	5900	6080	5980	157	1800	500	4570	10	1	30768766	1852	-8.95	0.72	12	0.00	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.93	N	011040	500	156 억	366348	N	N	N	N
82	20250205	160236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	275086190	45884	95.38	5960	6040	5940	7760	4180	5970	5995.25	1.18	821	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.15	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
83	20250205	150237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	258365830	43105	89.60	5960	6040	5940	7760	4180	5970	5993.87	1.18	2028	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.14	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
84	20250205	140237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	30	2	0.50	228163540	38073	79.14	5960	6040	5940	7760	4180	5970	5992.79	1.18	3273	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1846	-8.92	0.72	12	0.12	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	6290	-4.61	20250106	5770	3.99	20250203	8280	-27.54	20240612	5560	7.91	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
85	20250205	130237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	205868570	34352	71.41	5960	6040	5940	7760	4180	5970	5992.91	1.18	3162	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.11	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
86	20250205	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	50	2	0.84	205027870	34212	71.12	5960	6040	5940	7760	4180	5970	5992.86	1.18	3277	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1852	-8.95	0.72	12	0.11	-673.00	8356.00	8280	20240612	-27.29	5560	20241209	8.27	6290	-4.29	20250106	5770	4.33	20250203	8280	-27.29	20240612	5560	8.27	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
87	20250205	110237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	30	2	0.50	133122340	22220	46.19	5960	6040	5940	7760	4180	5970	5991.10	1.18	-337	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1846	-8.92	0.72	12	0.07	-673.00	8356.00	8280	20240612	-27.54	5560	20241209	7.91	6290	-4.61	20250106	5770	3.99	20250203	8280	-27.54	20240612	5560	7.91	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
88	20250205	100237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	60	2	1.01	75406670	12575	26.14	5960	6040	5940	7760	4180	5970	5996.55	1.18	-2436	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1855	-8.96	0.72	12	0.04	-673.00	8356.00	8280	20240612	-27.17	5560	20241209	8.45	6290	-4.13	20250106	5770	4.51	20250203	8280	-27.17	20240612	5560	8.45	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
89	20250205	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-30	5	-0.50	882060	148	0.31	5960	5980	5940	7760	4180	5970	5959.86	1.18	-147	6096	6032	5936	5872	5776	6065	5905	157	1790	500	4530	10	1	30768766	1828	-8.83	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.26	5560	20241209	6.83	6290	-5.56	20250106	5770	2.95	20250203	8280	-28.26	20240612	5560	6.83	20241209	0.95	N	011040	500	156 억	362997	N	N	N	N
90	20250204	160235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	130	2	2.23	286559350	48103	141.71	5840	6000	5840	7590	4090	5840	5957.20	1.18	3483	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1837	-8.87	0.71	12	0.16	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	6290	-5.09	20250106	5770	3.47	20250203	8280	-27.90	20240612	5560	7.37	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
91	20250204	150234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	140	2	2.40	282246350	47381	139.59	5840	6000	5840	7590	4090	5840	5956.95	1.18	3529	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1840	-8.89	0.72	12	0.15	-673.00	8356.00	8280	20240612	-27.78	5560	20241209	7.55	6290	-4.93	20250106	5770	3.64	20250203	8280	-27.78	20240612	5560	7.55	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
92	20250204	140234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	140	2	2.40	220498990	37059	109.18	5840	6000	5840	7590	4090	5840	5949.94	1.18	3594	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1840	-8.89	0.72	12	0.12	-673.00	8356.00	8280	20240612	-27.78	5560	20241209	7.55	6290	-4.93	20250106	5770	3.64	20250203	8280	-27.78	20240612	5560	7.55	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
93	20250204	130234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	150	2	2.57	205928030	34619	101.99	5840	6000	5840	7590	4090	5840	5948.41	1.18	2364	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1843	-8.90	0.72	12	0.11	-673.00	8356.00	8280	20240612	-27.66	5560	20241209	7.73	6290	-4.77	20250106	5770	3.81	20250203	8280	-27.66	20240612	5560	7.73	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
94	20250204	120237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	130	2	2.23	126111450	21243	62.58	5840	5980	5840	7590	4090	5840	5936.61	1.18	1502	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1837	-8.87	0.71	12	0.07	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	6290	-5.09	20250106	5770	3.47	20250203	8280	-27.90	20240612	5560	7.37	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
95	20250204	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	130	2	2.23	120150120	20243	59.64	5840	5980	5840	7590	4090	5840	5935.39	1.18	1539	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1837	-8.87	0.71	12	0.07	-673.00	8356.00	8280	20240612	-27.90	5560	20241209	7.37	6290	-5.09	20250106	5770	3.47	20250203	8280	-27.90	20240612	5560	7.37	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
96	20250204	100235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	70	2	1.20	20249200	3434	10.12	5840	5920	5840	7590	4090	5840	5896.68	1.18	-667	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1818	-8.78	0.71	12	0.01	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	6290	-6.04	20250106	5770	2.43	20250203	8280	-28.62	20240612	5560	6.29	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N
97	20250204	090235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	70	2	1.20	701080	120	0.35	5840	5910	5840	7590	4090	5840	5842.33	1.18	-17	5966	5902	5836	5772	5706	5935	5805	157	1750	500	4430	10	1	30768766	1818	-8.78	0.71	12	0.00	-673.00	8356.00	8280	20240612	-28.62	5560	20241209	6.29	6290	-6.04	20250106	5770	2.43	20250203	8280	-28.62	20240612	5560	6.29	20241209	0.96	N	011040	500	156 억	362050	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History