KissMeData/082800/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-60	5	-0.75	4125614520	515860	77.26	8060	8140	7910	10420	5620	8020	7997.55	0.06	25185	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	3988	-113.71	3.69	12	1.03	-70.00	2159.00	13600	20241216	-41.47	2715	20240522	193.19	9520	-16.39	20250210	6500	22.46	20250120	13600	-41.47	20241216	2715	193.19	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
3	20250219	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-40	5	-0.50	3962325420	495329	74.19	8060	8140	7910	10420	5620	8020	7999.32	0.06	25640	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	3998	-114.00	3.70	12	0.99	-70.00	2159.00	13600	20241216	-41.32	2715	20240522	193.92	9520	-16.18	20250210	6500	22.77	20250120	13600	-41.32	20241216	2715	193.92	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
4	20250219	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-40	5	-0.50	3412593830	426269	63.85	8060	8140	7910	10420	5620	8020	8005.68	0.06	21753	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	3998	-114.00	3.70	12	0.85	-70.00	2159.00	13600	20241216	-41.32	2715	20240522	193.92	9520	-16.18	20250210	6500	22.77	20250120	13600	-41.32	20241216	2715	193.92	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
5	20250219	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-10	5	-0.12	2916501380	364206	54.55	8060	8140	7910	10420	5620	8020	8007.79	0.06	26934	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	4013	-114.43	3.71	12	0.73	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	9520	-15.86	20250210	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
6	20250219	120656	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	0	3	0.00	2678736980	334532	50.11	8060	8140	7910	10420	5620	8020	8007.36	0.06	35286	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	4018	-114.57	3.71	12	0.67	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	9520	-15.76	20250210	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
7	20250219	110657	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	40	2	0.50	2382127730	297564	44.57	8060	8140	7910	10420	5620	8020	8005.36	0.06	25941	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	4038	-115.14	3.73	12	0.59	-70.00	2159.00	13600	20241216	-40.74	2715	20240522	196.87	9520	-15.34	20250210	6500	24.00	20250120	13600	-40.74	20241216	2715	196.87	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
8	20250219	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-40	5	-0.50	1530734040	191739	28.72	8060	8060	7910	10420	5620	8020	7983.15	0.06	27444	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	3998	-114.00	3.70	12	0.38	-70.00	2159.00	13600	20241216	-41.32	2715	20240522	193.92	9520	-16.18	20250210	6500	22.77	20250120	13600	-41.32	20241216	2715	193.92	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
9	20250219	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-10	5	-0.12	275748080	34410	5.15	8060	8060	7970	10420	5620	8020	8013.33	0.06	4440	8480	8250	8120	7890	7760	8185	7825	1253	2400	2500	4970	10	1	50104666	4013	-114.43	3.71	12	0.07	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	9520	-15.86	20250210	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	32250	N	N	N	N
10	20250218	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	-240	5	-2.91	5325984930	658412	144.66	8340	8350	7990	10730	5790	8260	8089.21	0.24	-87471	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4018	-114.57	3.71	12	1.31	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	9520	-15.76	20250210	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
11	20250218	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-250	5	-3.03	5048316690	623763	137.04	8340	8350	7990	10730	5790	8260	8093.33	0.24	-84878	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4013	-114.43	3.71	12	1.24	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	9520	-15.86	20250210	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
12	20250218	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-200	5	-2.42	4071663220	501935	110.28	8340	8350	8020	10730	5790	8260	8111.93	0.24	-40524	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4038	-115.14	3.73	12	1.00	-70.00	2159.00	13600	20241216	-40.74	2715	20240522	196.87	9520	-15.34	20250210	6500	24.00	20250120	13600	-40.74	20241216	2715	196.87	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
13	20250218	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-200	5	-2.42	3534571200	435144	95.60	8340	8350	8040	10730	5790	8260	8122.76	0.24	-34550	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4038	-115.14	3.73	12	0.87	-70.00	2159.00	13600	20241216	-40.74	2715	20240522	196.87	9520	-15.34	20250210	6500	24.00	20250120	13600	-40.74	20241216	2715	196.87	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
14	20250218	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-200	5	-2.42	3241881220	398856	87.63	8340	8350	8040	10730	5790	8260	8127.95	0.24	-33686	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4038	-115.14	3.73	12	0.80	-70.00	2159.00	13600	20241216	-40.74	2715	20240522	196.87	9520	-15.34	20250210	6500	24.00	20250120	13600	-40.74	20241216	2715	196.87	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
15	20250218	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-180	5	-2.18	2348200850	287963	63.27	8340	8350	8050	10730	5790	8260	8154.52	0.24	-13432	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4048	-115.43	3.74	12	0.57	-70.00	2159.00	13600	20241216	-40.59	2715	20240522	197.61	9520	-15.13	20250210	6500	24.31	20250120	13600	-40.59	20241216	2715	197.61	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
16	20250218	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	-130	5	-1.57	1686290800	206120	45.29	8340	8350	8090	10730	5790	8260	8181.11	0.24	-15065	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4074	-116.14	3.77	12	0.41	-70.00	2159.00	13600	20241216	-40.22	2715	20240522	199.45	9520	-14.60	20250210	6500	25.08	20250120	13600	-40.22	20241216	2715	199.45	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
17	20250218	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-20	5	-0.24	283797630	34341	7.54	8340	8340	8200	10730	5790	8260	8264.11	0.24	4609	8426	8342	8186	8102	7946	8385	8145	1253	2470	2500	5120	10	1	50104666	4129	-117.71	3.82	12	0.07	-70.00	2159.00	13600	20241216	-39.41	2715	20240522	203.50	9520	-13.45	20250210	6500	26.77	20250120	13600	-39.41	20241216	2715	203.50	20240522	0.02	N	082800	2500	1252 억	119726	N	N	N	N
18	20250217	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	70	2	0.85	3695706140	451683	54.29	8060	8270	8030	10640	5740	8190	8181.98	0.03	67297	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4139	-118.00	3.83	12	0.90	-70.00	2159.00	13600	20241216	-39.26	2715	20240522	204.24	9520	-13.24	20250210	6500	27.08	20250120	13600	-39.26	20241216	2715	204.24	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
19	20250217	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	30	2	0.37	3491339090	426883	51.31	8060	8270	8030	10640	5740	8190	8178.65	0.03	64341	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4119	-117.43	3.81	12	0.85	-70.00	2159.00	13600	20241216	-39.56	2715	20240522	202.76	9520	-13.66	20250210	6500	26.46	20250120	13600	-39.56	20241216	2715	202.76	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
20	20250217	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	40	2	0.49	3029909460	370744	44.56	8060	8270	8030	10640	5740	8190	8172.47	0.03	53446	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4124	-117.57	3.81	12	0.74	-70.00	2159.00	13600	20241216	-39.49	2715	20240522	203.13	9520	-13.55	20250210	6500	26.62	20250120	13600	-39.49	20241216	2715	203.13	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
21	20250217	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	0	3	0.00	2460333380	301390	36.22	8060	8270	8030	10640	5740	8190	8163.20	0.03	12707	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4104	-117.00	3.79	12	0.60	-70.00	2159.00	13600	20241216	-39.78	2715	20240522	201.66	9520	-13.97	20250210	6500	26.00	20250120	13600	-39.78	20241216	2715	201.66	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
22	20250217	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	-30	5	-0.37	1928050410	236294	28.40	8060	8270	8030	10640	5740	8190	8159.42	0.03	10429	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4089	-116.57	3.78	12	0.47	-70.00	2159.00	13600	20241216	-40.00	2715	20240522	200.55	9520	-14.29	20250210	6500	25.54	20250120	13600	-40.00	20241216	2715	200.55	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
23	20250217	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	80	2	0.98	1645853150	201945	24.27	8060	8270	8030	10640	5740	8190	8149.82	0.03	18231	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4144	-118.14	3.83	12	0.40	-70.00	2159.00	13600	20241216	-39.19	2715	20240522	204.60	9520	-13.13	20250210	6500	27.23	20250120	13600	-39.19	20241216	2715	204.60	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
24	20250217	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-50	5	-0.61	1252619270	153868	18.49	8060	8220	8030	10640	5740	8190	8140.56	0.03	17503	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4079	-116.29	3.77	12	0.31	-70.00	2159.00	13600	20241216	-40.15	2715	20240522	199.82	9520	-14.50	20250210	6500	25.23	20250120	13600	-40.15	20241216	2715	199.82	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
25	20250217	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	-30	5	-0.37	391011250	48295	5.80	8060	8160	8030	10640	5740	8190	8094.41	0.03	13154	8770	8480	8290	8000	7810	8385	7905	1253	2450	2500	5070	10	1	50104666	4089	-116.57	3.78	12	0.10	-70.00	2159.00	13600	20241216	-40.00	2715	20240522	200.55	9520	-14.29	20250210	6500	25.54	20250120	13600	-40.00	20241216	2715	200.55	20240522	0.02	N	082800	2500	1252 억	13361	N	N	N	N
26	20250214	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	-200	5	-2.38	6912489830	826227	63.40	8350	8580	8100	10900	5880	8390	8366.41	0.22	-96836	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4104	-117.00	3.79	12	1.65	-70.00	2159.00	13600	20241216	-39.78	2715	20240522	201.66	9520	-13.97	20250210	6500	26.00	20250120	13600	-39.78	20241216	2715	201.66	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
27	20250214	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-240	5	-2.86	6413235810	764922	58.70	8350	8580	8100	10900	5880	8390	8384.17	0.22	-84001	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4084	-116.43	3.77	12	1.53	-70.00	2159.00	13600	20241216	-40.07	2715	20240522	200.18	9520	-14.39	20250210	6500	25.38	20250120	13600	-40.07	20241216	2715	200.18	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
28	20250214	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-30	5	-0.36	4754052200	563618	43.25	8350	8580	8260	10900	5880	8390	8434.88	0.22	-33716	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4189	-119.43	3.87	12	1.12	-70.00	2159.00	13600	20241216	-38.53	2715	20240522	207.92	9520	-12.18	20250210	6500	28.62	20250120	13600	-38.53	20241216	2715	207.92	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
29	20250214	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	70	2	0.83	4003019970	474153	36.39	8350	8580	8260	10900	5880	8390	8442.47	0.22	6911	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4239	-120.86	3.92	12	0.95	-70.00	2159.00	13600	20241216	-37.79	2715	20240522	211.60	9520	-11.13	20250210	6500	30.15	20250120	13600	-37.79	20241216	2715	211.60	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
30	20250214	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	120	2	1.43	3575352630	423652	32.51	8350	8580	8260	10900	5880	8390	8439.36	0.22	-1623	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4264	-121.57	3.94	12	0.85	-70.00	2159.00	13600	20241216	-37.43	2715	20240522	213.44	9520	-10.61	20250210	6500	30.92	20250120	13600	-37.43	20241216	2715	213.44	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
31	20250214	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	80	2	0.95	2781240080	330088	25.33	8350	8580	8260	10900	5880	8390	8425.75	0.22	24443	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4244	-121.00	3.92	12	0.66	-70.00	2159.00	13600	20241216	-37.72	2715	20240522	211.97	9520	-11.03	20250210	6500	30.31	20250120	13600	-37.72	20241216	2715	211.97	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
32	20250214	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-20	5	-0.24	1791635330	213064	16.35	8350	8520	8260	10900	5880	8390	8408.91	0.22	-5676	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4194	-119.57	3.88	12	0.43	-70.00	2159.00	13600	20241216	-38.46	2715	20240522	208.29	9520	-12.08	20250210	6500	28.77	20250120	13600	-38.46	20241216	2715	208.29	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
33	20250214	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-50	5	-0.60	311449300	37421	2.87	8350	8380	8260	10900	5880	8390	8322.84	0.22	17233	9130	8760	8480	8110	7830	8620	7970	1253	2510	2500	5200	10	1	50104666	4179	-119.14	3.86	12	0.07	-70.00	2159.00	13600	20241216	-38.68	2715	20240522	207.18	9520	-12.39	20250210	6500	28.31	20250120	13600	-38.68	20241216	2715	207.18	20240522	0.02	N	082800	2500	1252 억	110197	N	N	N	N
34	20250213	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-270	5	-3.12	10857747510	1293022	117.57	8590	8850	8200	11250	6070	8660	8397.18	0.48	-133186	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4204	-119.86	3.89	12	2.58	-70.00	2159.00	13600	20241216	-38.31	2715	20240522	209.02	9520	-11.87	20250210	6500	29.08	20250120	13600	-38.31	20241216	2715	209.02	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
35	20250213	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-330	5	-3.81	10553823160	1256572	114.25	8590	8850	8200	11250	6070	8660	8398.89	0.48	-131071	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4174	-119.00	3.86	12	2.51	-70.00	2159.00	13600	20241216	-38.75	2715	20240522	206.81	9520	-12.50	20250210	6500	28.15	20250120	13600	-38.75	20241216	2715	206.81	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
36	20250213	140642	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	-410	5	-4.73	6278383760	751524	68.33	8590	8600	8230	11250	6070	8660	8354.19	0.48	-36851	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4134	-117.86	3.82	12	1.50	-70.00	2159.00	13600	20241216	-39.34	2715	20240522	203.87	9520	-13.34	20250210	6500	26.92	20250120	13600	-39.34	20241216	2715	203.87	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
37	20250213	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-360	5	-4.16	5489444910	656022	59.65	8590	8600	8240	11250	6070	8660	8367.76	0.48	-19676	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4159	-118.57	3.84	12	1.31	-70.00	2159.00	13600	20241216	-38.97	2715	20240522	205.71	9520	-12.82	20250210	6500	27.69	20250120	13600	-38.97	20241216	2715	205.71	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
38	20250213	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-350	5	-4.04	5116610760	611052	55.56	8590	8600	8240	11250	6070	8660	8373.43	0.48	-11626	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4164	-118.71	3.85	12	1.22	-70.00	2159.00	13600	20241216	-38.90	2715	20240522	206.08	9520	-12.71	20250210	6500	27.85	20250120	13600	-38.90	20241216	2715	206.08	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
39	20250213	110640	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-330	5	-3.81	4686681950	559328	50.86	8590	8600	8240	11250	6070	8660	8379.11	0.48	-1777	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4174	-119.00	3.86	12	1.12	-70.00	2159.00	13600	20241216	-38.75	2715	20240522	206.81	9520	-12.50	20250210	6500	28.15	20250120	13600	-38.75	20241216	2715	206.81	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
40	20250213	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-340	5	-3.93	3404339300	404455	36.77	8590	8600	8260	11250	6070	8660	8417.08	0.48	-10017	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4169	-118.86	3.85	12	0.81	-70.00	2159.00	13600	20241216	-38.82	2715	20240522	206.45	9520	-12.61	20250210	6500	28.00	20250120	13600	-38.82	20241216	2715	206.45	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
41	20250213	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-180	5	-2.08	886683280	104741	9.52	8590	8600	8400	11250	6070	8660	8465.41	0.48	-2793	9186	8922	8736	8472	8286	8830	8380	1253	2590	2500	5360	10	1	50104666	4249	-121.14	3.93	12	0.21	-70.00	2159.00	13600	20241216	-37.65	2715	20240522	212.34	9520	-10.92	20250210	6500	30.46	20250120	13600	-37.65	20241216	2715	212.34	20240522	0.02	N	082800	2500	1252 억	242899	N	N	N	N
42	20250212	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-230	5	-2.59	9471117230	1085976	56.53	8800	9000	8550	11550	6230	8890	8721.55	0.73	-114157	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4339	-123.71	4.01	12	2.17	-70.00	2159.00	13600	20241216	-36.32	2715	20240522	218.97	9520	-9.03	20250210	6500	33.23	20250120	13600	-36.32	20241216	2715	218.97	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
43	20250212	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-300	5	-3.37	8998504740	1031158	53.68	8800	9000	8550	11550	6230	8890	8726.60	0.73	-118063	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4304	-122.71	3.98	12	2.06	-70.00	2159.00	13600	20241216	-36.84	2715	20240522	216.39	9520	-9.77	20250210	6500	32.15	20250120	13600	-36.84	20241216	2715	216.39	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
44	20250212	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-280	5	-3.15	7781182280	889503	46.30	8800	9000	8560	11550	6230	8890	8747.79	0.73	-138116	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4314	-123.00	3.99	12	1.78	-70.00	2159.00	13600	20241216	-36.69	2715	20240522	217.13	9520	-9.56	20250210	6500	32.46	20250120	13600	-36.69	20241216	2715	217.13	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
45	20250212	130641	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-200	5	-2.25	6617042720	754345	39.27	8800	9000	8610	11550	6230	8890	8771.91	0.73	-117128	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4354	-124.14	4.03	12	1.51	-70.00	2159.00	13600	20241216	-36.10	2715	20240522	220.07	9520	-8.72	20250210	6500	33.69	20250120	13600	-36.10	20241216	2715	220.07	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
46	20250212	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-250	5	-2.81	6192349910	705366	36.72	8800	9000	8610	11550	6230	8890	8778.92	0.73	-117757	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4329	-123.43	4.00	12	1.41	-70.00	2159.00	13600	20241216	-36.47	2715	20240522	218.23	9520	-9.24	20250210	6500	32.92	20250120	13600	-36.47	20241216	2715	218.23	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
47	20250212	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-170	5	-1.91	5452761240	619868	32.27	8800	9000	8630	11550	6230	8890	8796.65	0.73	-115799	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4369	-124.57	4.04	12	1.24	-70.00	2159.00	13600	20241216	-35.88	2715	20240522	221.18	9520	-8.40	20250210	6500	34.15	20250120	13600	-35.88	20241216	2715	221.18	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
48	20250212	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	30	2	0.34	3617142470	409003	21.29	8800	9000	8680	11550	6230	8890	8843.80	0.73	-22582	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4469	-127.43	4.13	12	0.82	-70.00	2159.00	13600	20241216	-34.41	2715	20240522	228.55	9520	-6.30	20250210	6500	37.23	20250120	13600	-34.41	20241216	2715	228.55	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
49	20250212	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-40	5	-0.45	654139660	74330	3.87	8800	8910	8720	11550	6230	8890	8800.48	0.73	7552	9436	9162	8966	8692	8496	9065	8595	1253	2660	2500	5510	10	1	50104666	4434	-126.43	4.10	12	0.15	-70.00	2159.00	13600	20241216	-34.93	2715	20240522	225.97	9520	-7.04	20250210	6500	36.15	20250120	13600	-34.93	20241216	2715	225.97	20240522	0.02	N	082800	2500	1252 억	364017	N	N	N	N
50	20250211	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-250	5	-2.74	17071525830	1899814	31.38	9210	9240	8770	11880	6400	9140	8986.07	0.98	-135348	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4454	-127.00	4.12	12	3.79	-70.00	2159.00	13600	20241216	-34.63	2715	20240522	227.44	9520	-6.62	20250210	6500	36.77	20250120	13600	-34.63	20241216	2715	227.44	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
51	20250211	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	-320	5	-3.50	16462840180	1831234	30.25	9210	9240	8770	11880	6400	9140	8990.03	0.98	-148258	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4419	-126.00	4.09	12	3.65	-70.00	2159.00	13600	20241216	-35.15	2715	20240522	224.86	9520	-7.35	20250210	6500	35.69	20250120	13600	-35.15	20241216	2715	224.86	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
52	20250211	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-160	5	-1.75	15392870740	1710463	28.26	9210	9240	8770	11880	6400	9140	8999.24	0.98	-139940	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4499	-128.29	4.16	12	3.41	-70.00	2159.00	13600	20241216	-33.97	2715	20240522	230.76	9520	-5.67	20250210	6500	38.15	20250120	13600	-33.97	20241216	2715	230.76	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
53	20250211	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-270	5	-2.95	13195220430	1461994	24.15	9210	9240	8820	11880	6400	9140	9025.50	0.98	-112834	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4444	-126.71	4.11	12	2.92	-70.00	2159.00	13600	20241216	-34.78	2715	20240522	226.70	9520	-6.83	20250210	6500	36.46	20250120	13600	-34.78	20241216	2715	226.70	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
54	20250211	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-200	5	-2.19	12012175640	1329065	21.96	9210	9240	8850	11880	6400	9140	9038.06	0.98	-73782	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4479	-127.71	4.14	12	2.65	-70.00	2159.00	13600	20241216	-34.26	2715	20240522	229.28	9520	-6.09	20250210	6500	37.54	20250120	13600	-34.26	20241216	2715	229.28	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
55	20250211	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-180	5	-1.97	11245907750	1243519	20.54	9210	9240	8850	11880	6400	9140	9043.62	0.98	-72075	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4489	-128.00	4.15	12	2.48	-70.00	2159.00	13600	20241216	-34.12	2715	20240522	230.02	9520	-5.88	20250210	6500	37.85	20250120	13600	-34.12	20241216	2715	230.02	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
56	20250211	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-130	5	-1.42	8204497880	903737	14.93	9210	9240	8920	11880	6400	9140	9078.41	0.98	-31844	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4514	-128.71	4.17	12	1.80	-70.00	2159.00	13600	20241216	-33.75	2715	20240522	231.86	9520	-5.36	20250210	6500	38.62	20250120	13600	-33.75	20241216	2715	231.86	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
57	20250211	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	30	2	0.33	2844203070	311167	5.14	9210	9240	8950	11880	6400	9140	9140.44	0.98	-27657	10526	9832	8826	8132	7126	10180	8480	1253	2740	2500	5660	10	1	50104666	4595	-131.00	4.25	12	0.62	-70.00	2159.00	13600	20241216	-32.57	2715	20240522	237.75	9520	-3.68	20250210	6500	41.08	20250120	13600	-32.57	20241216	2715	237.75	20240522	0.02	N	082800	2500	1252 억	491607	N	N	N	N
58	20250210	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	1060	2	13.12	53381082630	6001969	807.90	8000	9520	7820	10500	5660	8080	8893.63	0.00	564587	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4580	-130.57	4.23	12	11.98	-70.00	2159.00	13600	20241216	-32.79	2715	20240522	236.65	9520	-3.99	20250210	6500	40.62	20250120	13600	-32.79	20241216	2715	236.65	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
59	20250210	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	950	2	11.76	51664114380	5813113	782.48	8000	9520	7820	10500	5660	8080	8887.58	0.00	566321	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4524	-129.00	4.18	12	11.60	-70.00	2159.00	13600	20241216	-33.60	2715	20240522	232.60	9520	-5.15	20250210	6500	38.92	20250120	13600	-33.60	20241216	2715	232.60	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
60	20250210	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	1190	2	14.73	42998347210	4859014	654.05	8000	9520	7820	10500	5660	8080	8849.27	0.00	513078	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4645	-132.43	4.29	12	9.70	-70.00	2159.00	13600	20241216	-31.84	2715	20240522	241.44	9520	-2.63	20250210	6500	42.62	20250120	13600	-31.84	20241216	2715	241.44	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
61	20250210	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	430	2	5.32	12766677790	1539932	207.28	8000	8600	7820	10500	5660	8080	8290.49	0.00	150361	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4264	-121.57	3.94	12	3.07	-70.00	2159.00	13600	20241216	-37.43	2715	20240522	213.44	8680	-1.96	20250121	6500	30.92	20250120	13600	-37.43	20241216	2715	213.44	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
62	20250210	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	30	2	0.37	3683097860	461537	62.13	8000	8140	7820	10500	5660	8080	7979.96	0.00	81680	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4063	-115.86	3.76	12	0.92	-70.00	2159.00	13600	20241216	-40.37	2715	20240522	198.71	8680	-6.57	20250121	6500	24.77	20250120	13600	-40.37	20241216	2715	198.71	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
63	20250210	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-80	5	-0.99	2906612600	365317	49.17	8000	8140	7820	10500	5660	8080	7956.24	0.00	40524	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4008	-114.29	3.71	12	0.73	-70.00	2159.00	13600	20241216	-41.18	2715	20240522	194.66	8680	-7.83	20250121	6500	23.08	20250120	13600	-41.18	20241216	2715	194.66	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
64	20250210	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	-60	5	-0.74	1941864660	245458	33.04	8000	8080	7820	10500	5660	8080	7910.84	0.00	33796	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	4018	-114.57	3.71	12	0.49	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
65	20250210	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	-160	5	-1.98	289748400	36478	4.91	8000	8000	7890	10500	5660	8080	7941.19	0.00	486	8433	8256	8123	7946	7813	8190	7880	1253	2420	2500	5000	10	1	50104666	3968	-113.14	3.67	12	0.07	-70.00	2159.00	13600	20241216	-41.76	2715	20240522	191.71	8680	-8.76	20250121	6500	21.85	20250120	13600	-41.76	20241216	2715	191.71	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
66	20250207	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	30	2	0.37	5973832080	737606	114.77	8090	8300	7990	10460	5640	8050	8098.97	0.00	-70142	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4048	-115.43	3.74	12	1.47	-70.00	2159.00	13600	20241216	-40.59	2715	20240522	197.61	8680	-6.91	20250121	6500	24.31	20250120	13600	-40.59	20241216	2715	197.61	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
67	20250207	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-10	5	-0.12	5697392780	703347	109.44	8090	8300	7990	10460	5640	8050	8100.40	0.00	-74343	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4028	-114.86	3.72	12	1.40	-70.00	2159.00	13600	20241216	-40.88	2715	20240522	196.13	8680	-7.37	20250121	6500	23.69	20250120	13600	-40.88	20241216	2715	196.13	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
68	20250207	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-40	5	-0.50	5107471250	629712	97.98	8090	8300	7990	10460	5640	8050	8110.81	0.00	-61826	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4013	-114.43	3.71	12	1.26	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	8680	-7.72	20250121	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
69	20250207	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-40	5	-0.50	4433796630	545579	84.89	8090	8300	8010	10460	5640	8050	8126.77	0.00	-33253	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4013	-114.43	3.71	12	1.09	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	8680	-7.72	20250121	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
70	20250207	120624	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	0	3	0.00	4027399750	495051	77.03	8090	8300	8010	10460	5640	8050	8135.32	0.00	-19470	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4033	-115.00	3.73	12	0.99	-70.00	2159.00	13600	20241216	-40.81	2715	20240522	196.50	8680	-7.26	20250121	6500	23.85	20250120	13600	-40.81	20241216	2715	196.50	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
71	20250207	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	60	2	0.75	3106460130	380747	59.24	8090	8300	8070	10460	5640	8050	8158.86	0.00	38581	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4063	-115.86	3.76	12	0.76	-70.00	2159.00	13600	20241216	-40.37	2715	20240522	198.71	8680	-6.57	20250121	6500	24.77	20250120	13600	-40.37	20241216	2715	198.71	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
72	20250207	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	120	2	1.49	2247088530	275099	42.81	8090	8300	8070	10460	5640	8050	8168.29	0.00	69206	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4094	-116.71	3.78	12	0.55	-70.00	2159.00	13600	20241216	-39.93	2715	20240522	200.92	8680	-5.88	20250121	6500	25.69	20250120	13600	-39.93	20241216	2715	200.92	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
73	20250207	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	130	2	1.61	630465000	76877	11.96	8090	8300	8080	10460	5640	8050	8200.96	0.00	37270	8350	8200	8050	7900	7750	8200	7900	1253	2410	2500	4990	10	1	50104666	4099	-116.86	3.79	12	0.15	-70.00	2159.00	13600	20241216	-39.85	2715	20240522	201.29	8680	-5.76	20250121	6500	25.85	20250120	13600	-39.85	20241216	2715	201.29	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
74	20250206	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	60	2	0.75	5120209270	636111	81.95	8050	8200	7900	10380	5600	7990	8049.24	0.00	38157	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4033	-115.00	3.73	12	1.27	-70.00	2159.00	13600	20241216	-40.81	2715	20240522	196.50	8680	-7.26	20250121	6500	23.85	20250120	13600	-40.81	20241216	2715	196.50	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
75	20250206	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	50	2	0.63	4864801150	604384	77.87	8050	8200	7900	10380	5600	7990	8049.19	0.00	32258	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4028	-114.86	3.72	12	1.21	-70.00	2159.00	13600	20241216	-40.88	2715	20240522	196.13	8680	-7.37	20250121	6500	23.69	20250120	13600	-40.88	20241216	2715	196.13	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
76	20250206	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	10	2	0.13	4179757120	519203	66.89	8050	8200	7900	10380	5600	7990	8050.34	0.00	-1114	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4008	-114.29	3.71	12	1.04	-70.00	2159.00	13600	20241216	-41.18	2715	20240522	194.66	8680	-7.83	20250121	6500	23.08	20250120	13600	-41.18	20241216	2715	194.66	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
77	20250206	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	70	2	0.88	3216022840	398798	51.38	8050	8200	7900	10380	5600	7990	8064.30	0.00	34554	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4038	-115.14	3.73	12	0.80	-70.00	2159.00	13600	20241216	-40.74	2715	20240522	196.87	8680	-7.14	20250121	6500	24.00	20250120	13600	-40.74	20241216	2715	196.87	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
78	20250206	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	2895426240	358903	46.24	8050	8200	7900	10380	5600	7990	8067.44	0.00	27798	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4018	-114.57	3.71	12	0.72	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
79	20250206	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	2605932810	322873	41.60	8050	8200	7900	10380	5600	7990	8071.09	0.00	19827	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4018	-114.57	3.71	12	0.64	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
80	20250206	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	100	2	1.25	1911176610	236262	30.44	8050	8200	7900	10380	5600	7990	8089.25	0.00	53711	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	4053	-115.57	3.75	12	0.47	-70.00	2159.00	13600	20241216	-40.51	2715	20240522	197.97	8680	-6.80	20250121	6500	24.46	20250120	13600	-40.51	20241216	2715	197.97	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
81	20250206	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-10	5	-0.13	317666930	39750	5.12	8050	8060	7900	10380	5600	7990	7991.62	0.00	-13406	8456	8222	7966	7732	7476	8095	7605	1253	2390	2500	4950	10	1	50104666	3998	-114.00	3.70	12	0.08	-70.00	2159.00	13600	20241216	-41.32	2715	20240522	193.92	8680	-8.06	20250121	6500	22.77	20250120	13600	-41.32	20241216	2715	193.92	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
82	20250205	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-30	5	-0.37	6169947640	771191	127.16	8060	8200	7710	10420	5620	8020	8000.56	0.00	37973	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	4003	-114.14	3.70	12	1.54	-70.00	2159.00	13600	20241216	-41.25	2715	20240522	194.29	8680	-7.95	20250121	6500	22.92	20250120	13600	-41.25	20241216	2715	194.29	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
83	20250205	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-10	5	-0.12	5901450140	737667	121.64	8060	8200	7710	10420	5620	8020	8000.14	0.00	52354	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	4013	-114.43	3.71	12	1.47	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	8680	-7.72	20250121	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
84	20250205	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	170	2	2.12	5292984570	662281	109.21	8060	8200	7710	10420	5620	8020	7992.02	0.00	46466	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	4104	-117.00	3.79	12	1.32	-70.00	2159.00	13600	20241216	-39.78	2715	20240522	201.66	8680	-5.65	20250121	6500	26.00	20250120	13600	-39.78	20241216	2715	201.66	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
85	20250205	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-40	5	-0.50	3772344820	475192	78.36	8060	8110	7710	10420	5620	8020	7938.45	0.00	12289	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	3998	-114.00	3.70	12	0.95	-70.00	2159.00	13600	20241216	-41.32	2715	20240522	193.92	8680	-8.06	20250121	6500	22.77	20250120	13600	-41.32	20241216	2715	193.92	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
86	20250205	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-10	5	-0.12	3492620460	440211	72.59	8060	8110	7710	10420	5620	8020	7933.83	0.00	20758	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	4013	-114.43	3.71	12	0.88	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	8680	-7.72	20250121	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
87	20250205	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-10	5	-0.12	3197013760	403197	66.48	8060	8110	7710	10420	5620	8020	7929.00	0.00	21190	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	4013	-114.43	3.71	12	0.80	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	8680	-7.72	20250121	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
88	20250205	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	-230	5	-2.87	1860799710	234864	38.73	8060	8080	7710	10420	5620	8020	7922.59	0.00	9285	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	3903	-111.29	3.61	12	0.47	-70.00	2159.00	13600	20241216	-42.72	2715	20240522	186.92	8680	-10.25	20250121	6500	19.85	20250120	13600	-42.72	20241216	2715	186.92	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
89	20250205	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	0	3	0.00	210204820	26211	4.32	8060	8060	8000	10420	5620	8020	8019.71	0.00	-2760	8293	8156	8063	7926	7833	8110	7880	1253	2400	2500	4970	10	1	50104666	4018	-114.57	3.71	12	0.05	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
90	20250204	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	4831455310	597634	59.45	8150	8200	7970	10380	5600	7990	8084.40	0.00	17344	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4018	-114.57	3.71	12	1.19	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
91	20250204	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	4687262040	579635	57.66	8150	8200	7970	10380	5600	7990	8086.64	0.00	18480	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4018	-114.57	3.71	12	1.16	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
92	20250204	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	30	2	0.38	4056613160	500914	49.83	8150	8200	7990	10380	5600	7990	8098.51	0.00	29027	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4018	-114.57	3.71	12	1.00	-70.00	2159.00	13600	20241216	-41.03	2715	20240522	195.40	8680	-7.60	20250121	6500	23.38	20250120	13600	-41.03	20241216	2715	195.40	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
93	20250204	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	110	2	1.38	3540936110	437090	43.48	8150	8200	7990	10380	5600	7990	8101.26	0.00	42813	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4058	-115.71	3.75	12	0.87	-70.00	2159.00	13600	20241216	-40.44	2715	20240522	198.34	8680	-6.68	20250121	6500	24.62	20250120	13600	-40.44	20241216	2715	198.34	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
94	20250204	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	180	2	2.25	3013591340	372201	37.03	8150	8200	7990	10380	5600	7990	8096.79	0.00	43404	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4094	-116.71	3.78	12	0.74	-70.00	2159.00	13600	20241216	-39.93	2715	20240522	200.92	8680	-5.88	20250121	6500	25.69	20250120	13600	-39.93	20241216	2715	200.92	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
95	20250204	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	110	2	1.38	2052139280	254498	25.32	8150	8180	7990	10380	5600	7990	8063.59	0.00	16577	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4058	-115.71	3.75	12	0.51	-70.00	2159.00	13600	20241216	-40.44	2715	20240522	198.34	8680	-6.68	20250121	6500	24.62	20250120	13600	-40.44	20241216	2715	198.34	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
96	20250204	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	20	2	0.25	1589136800	197007	19.60	8150	8180	7990	10380	5600	7990	8066.55	0.00	18422	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4013	-114.43	3.71	12	0.39	-70.00	2159.00	13600	20241216	-41.10	2715	20240522	195.03	8680	-7.72	20250121	6500	23.23	20250120	13600	-41.10	20241216	2715	195.03	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N
97	20250204	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	40	2	0.50	307945870	38070	3.79	8150	8180	8020	10380	5600	7990	8089.97	0.00	2316	8670	8330	8150	7810	7630	8240	7720	1253	2390	2500	4950	10	1	50104666	4023	-114.71	3.72	12	0.08	-70.00	2159.00	13600	20241216	-40.96	2715	20240522	195.76	8680	-7.49	20250121	6500	23.54	20250120	13600	-40.96	20241216	2715	195.76	20240522	0.02	N	082800	2500	1252 억	0	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History