KissMeData/086890/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-25	5	-0.51	720749550	145197	163.76	4950	5080	4850	6420	3465	4945	4964.16	2.19	14797	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	5	1	35903722	1766	45.56	2.21	12	0.40	108.00	2230.00	8000	20240626	-38.50	3945	20241209	24.71	5480	-10.22	20250212	4240	16.04	20250203	8000	-38.50	20240626	3945	24.71	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
3	20250219	150712	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-30	5	-0.61	698049985	140580	158.55	4950	5080	4850	6420	3465	4945	4965.50	2.19	17365	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	5	1	35903722	1765	45.51	2.20	12	0.39	108.00	2230.00	8000	20240626	-38.56	3945	20241209	24.59	5480	-10.31	20250212	4240	15.92	20250203	8000	-38.56	20240626	3945	24.59	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
4	20250219	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-50	5	-1.01	604307345	121359	136.87	4950	5080	4890	6420	3465	4945	4979.50	2.19	12569	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	5	1	35903722	1757	45.32	2.20	12	0.34	108.00	2230.00	8000	20240626	-38.81	3945	20241209	24.08	5480	-10.68	20250212	4240	15.45	20250203	8000	-38.81	20240626	3945	24.08	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
5	20250219	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	55	2	1.11	390251330	77951	87.91	4950	5080	4945	6420	3465	4945	5006.37	2.19	5225	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	10	1	35903722	1795	46.30	2.24	12	0.22	108.00	2230.00	8000	20240626	-37.50	3945	20241209	26.74	5480	-8.76	20250212	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
6	20250219	120709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	75	2	1.52	371600170	74225	83.71	4950	5080	4945	6420	3465	4945	5006.40	2.19	4626	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	10	1	35903722	1802	46.48	2.25	12	0.21	108.00	2230.00	8000	20240626	-37.25	3945	20241209	27.25	5480	-8.39	20250212	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
7	20250219	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	65	2	1.31	294920795	58950	66.48	4950	5080	4945	6420	3465	4945	5002.90	2.19	7354	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	10	1	35903722	1799	46.39	2.25	12	0.16	108.00	2230.00	8000	20240626	-37.38	3945	20241209	27.00	5480	-8.58	20250212	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
8	20250219	100709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	15	2	0.30	243220035	48572	54.78	4950	5080	4945	6420	3465	4945	5007.41	2.19	9840	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	5	1	35903722	1781	45.93	2.22	12	0.14	108.00	2230.00	8000	20240626	-38.00	3945	20241209	25.73	5480	-9.49	20250212	4240	16.98	20250203	8000	-38.00	20240626	3945	25.73	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
9	20250219	090710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	55	2	1.11	30682880	6166	6.95	4950	5000	4950	6420	3465	4945	4976.14	2.19	3654	5185	5065	4990	4870	4795	5027	4832	180	1475	500	3560	10	1	35903722	1795	46.30	2.24	12	0.02	108.00	2230.00	8000	20240626	-37.50	3945	20241209	26.74	5480	-8.76	20250212	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	0.66	N	086890	500	179 억	787621	N	N	0	N	N
10	20250218	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-85	5	-1.69	431523450	87137	121.95	5030	5110	4915	6530	3530	5030	4952.26	2.17	9067	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1775	45.79	2.22	12	0.24	108.00	2230.00	8000	20240626	-38.19	3945	20241209	25.35	5480	-9.76	20250212	4240	16.63	20250203	8000	-38.19	20240626	3945	25.35	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
11	20250218	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-50	5	-0.99	393930590	79547	111.33	5030	5110	4915	6530	3530	5030	4952.17	2.17	7577	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1788	46.11	2.23	12	0.22	108.00	2230.00	8000	20240626	-37.75	3945	20241209	26.24	5480	-9.12	20250212	4240	17.45	20250203	8000	-37.75	20240626	3945	26.24	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
12	20250218	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-65	5	-1.29	301044305	60790	85.08	5030	5110	4915	6530	3530	5030	4952.20	2.17	5651	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1783	45.97	2.23	12	0.17	108.00	2230.00	8000	20240626	-37.94	3945	20241209	25.86	5480	-9.40	20250212	4240	17.10	20250203	8000	-37.94	20240626	3945	25.86	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
13	20250218	130706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-70	5	-1.39	284283770	57410	80.35	5030	5110	4915	6530	3530	5030	4951.82	2.17	5297	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1781	45.93	2.22	12	0.16	108.00	2230.00	8000	20240626	-38.00	3945	20241209	25.73	5480	-9.49	20250212	4240	16.98	20250203	8000	-38.00	20240626	3945	25.73	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
14	20250218	120708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-50	5	-0.99	252545535	51018	71.40	5030	5110	4915	6530	3530	5030	4950.13	2.17	2750	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1788	46.11	2.23	12	0.14	108.00	2230.00	8000	20240626	-37.75	3945	20241209	26.24	5480	-9.12	20250212	4240	17.45	20250203	8000	-37.75	20240626	3945	26.24	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
15	20250218	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-80	5	-1.59	236659235	47820	66.93	5030	5110	4915	6530	3530	5030	4948.96	2.17	3642	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1777	45.83	2.22	12	0.13	108.00	2230.00	8000	20240626	-38.12	3945	20241209	25.48	5480	-9.67	20250212	4240	16.75	20250203	8000	-38.12	20240626	3945	25.48	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
16	20250218	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-40	5	-0.80	118389810	23862	33.40	5030	5110	4930	6530	3530	5030	4961.44	2.17	-3043	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1792	46.20	2.24	12	0.07	108.00	2230.00	8000	20240626	-37.62	3945	20241209	26.49	5480	-8.94	20250212	4240	17.69	20250203	8000	-37.62	20240626	3945	26.49	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
17	20250218	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-50	5	-0.99	23694265	4728	6.62	5030	5110	4980	6530	3530	5030	5011.48	2.17	-1940	5163	5096	5043	4976	4923	5090	4970	180	1500	500	3620	5	1	35903722	1788	46.11	2.23	12	0.01	108.00	2230.00	8000	20240626	-37.75	3945	20241209	26.24	5480	-9.12	20250212	4240	17.45	20250203	8000	-37.75	20240626	3945	26.24	20241209	0.66	N	086890	500	179 억	778554	N	N	1	N	N
18	20250217	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	0	3	0.00	359078290	71173	60.43	5030	5110	4990	6530	3530	5030	5045.17	2.15	9963	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1806	46.57	2.26	12	0.20	108.00	2230.00	8000	20240626	-37.12	3945	20241209	27.50	5480	-8.21	20250212	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	0.71	N	086890	500	179 억	772471	N	N	1	N	N
19	20250217	150705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	30	2	0.60	331871420	65775	55.85	5030	5110	4990	6530	3530	5030	5045.58	2.15	10220	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1817	46.85	2.27	12	0.18	108.00	2230.00	8000	20240626	-36.75	3945	20241209	28.26	5480	-7.66	20250212	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
20	20250217	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-10	5	-0.20	305766740	60605	51.46	5030	5110	4990	6530	3530	5030	5045.26	2.15	8910	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1802	46.48	2.25	12	0.17	108.00	2230.00	8000	20240626	-37.25	3945	20241209	27.25	5480	-8.39	20250212	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
21	20250217	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	20	2	0.40	262204870	51956	44.11	5030	5110	4990	6530	3530	5030	5046.70	2.15	7038	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1813	46.76	2.26	12	0.14	108.00	2230.00	8000	20240626	-36.88	3945	20241209	28.01	5480	-7.85	20250212	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
22	20250217	120708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	10	2	0.20	186172580	36971	31.39	5030	5100	4990	6530	3530	5030	5035.65	2.15	4331	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1810	46.67	2.26	12	0.10	108.00	2230.00	8000	20240626	-37.00	3945	20241209	27.76	5480	-8.03	20250212	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
23	20250217	110706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	50	2	0.99	168996600	33564	28.50	5030	5100	4990	6530	3530	5030	5035.07	2.15	4541	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1824	47.04	2.28	12	0.09	108.00	2230.00	8000	20240626	-36.50	3945	20241209	28.77	5480	-7.30	20250212	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
24	20250217	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	0	3	0.00	121657820	24198	20.55	5030	5100	4990	6530	3530	5030	5027.59	2.15	3824	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1806	46.57	2.26	12	0.07	108.00	2230.00	8000	20240626	-37.12	3945	20241209	27.50	5480	-8.21	20250212	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
25	20250217	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	40	2	0.80	16376750	3249	2.76	5030	5080	5010	6530	3530	5030	5040.89	2.15	18	5196	5112	5066	4982	4936	5090	4960	180	1500	500	3620	10	1	35903722	1820	46.94	2.27	12	0.01	108.00	2230.00	8000	20240626	-36.62	3945	20241209	28.52	5480	-7.48	20250212	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	0.71	N	086890	500	179 억	772471	N	N	0	N	N
26	20250214	160702	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-120	5	-2.33	595795690	117535	59.64	5100	5150	5020	6690	3610	5150	5069.20	2.18	-12083	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1806	46.57	2.26	12	0.33	108.00	2230.00	8000	20240626	-37.12	3945	20241209	27.50	5480	-8.21	20250212	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
27	20250214	150701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-120	5	-2.33	554626120	109352	55.49	5100	5150	5030	6690	3610	5150	5071.93	2.18	-7206	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1806	46.57	2.26	12	0.30	108.00	2230.00	8000	20240626	-37.12	3945	20241209	27.50	5480	-8.21	20250212	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
28	20250214	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-90	5	-1.75	483007930	95165	48.29	5100	5150	5040	6690	3610	5150	5075.48	2.18	-5300	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1817	46.85	2.27	12	0.27	108.00	2230.00	8000	20240626	-36.75	3945	20241209	28.26	5480	-7.66	20250212	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
29	20250214	130705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-110	5	-2.14	375773490	74028	37.56	5100	5150	5040	6690	3610	5150	5076.10	2.18	-1075	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1810	46.67	2.26	12	0.21	108.00	2230.00	8000	20240626	-37.00	3945	20241209	27.76	5480	-8.03	20250212	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
30	20250214	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-110	5	-2.14	309118980	60825	30.86	5100	5150	5040	6690	3610	5150	5082.10	2.18	-2307	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1810	46.67	2.26	12	0.17	108.00	2230.00	8000	20240626	-37.00	3945	20241209	27.76	5480	-8.03	20250212	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
31	20250214	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	214229780	42069	21.35	5100	5150	5060	6690	3610	5150	5092.34	2.18	-144	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1831	47.22	2.29	12	0.12	108.00	2230.00	8000	20240626	-36.25	3945	20241209	29.28	5480	-6.93	20250212	4240	20.28	20250203	8000	-36.25	20240626	3945	29.28	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
32	20250214	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	188271350	36985	18.77	5100	5150	5060	6690	3610	5150	5090.48	2.18	1839	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1831	47.22	2.29	12	0.10	108.00	2230.00	8000	20240626	-36.25	3945	20241209	29.28	5480	-6.93	20250212	4240	20.28	20250203	8000	-36.25	20240626	3945	29.28	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
33	20250214	090703	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-80	5	-1.55	61681540	12134	6.16	5100	5150	5060	6690	3610	5150	5083.36	2.18	6014	5410	5280	5180	5050	4950	5230	5000	180	1540	500	3700	10	1	35903064	1820	46.94	2.27	12	0.03	108.00	2230.00	8000	20240626	-36.62	3945	20241209	28.52	5480	-7.48	20250212	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	0.61	N	086890	500	179 억	783884	N	N	0	N	N
34	20250213	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-80	5	-1.53	1001356280	193418	22.28	5160	5310	5080	6790	3670	5230	5177.60	2.25	-26818	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1849	47.69	2.31	12	0.54	108.00	2230.00	8000	20240626	-35.62	3945	20241209	30.54	5480	-6.02	20250212	4240	21.46	20250203	8000	-35.62	20240626	3945	30.54	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
35	20250213	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-70	5	-1.34	940023410	181517	20.91	5160	5310	5080	6790	3670	5230	5178.70	2.25	-27724	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1853	47.78	2.31	12	0.51	108.00	2230.00	8000	20240626	-35.50	3945	20241209	30.80	5480	-5.84	20250212	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
36	20250213	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-30	5	-0.57	826582170	159559	18.38	5160	5310	5080	6790	3670	5230	5180.41	2.25	-27354	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1867	48.15	2.33	12	0.44	108.00	2230.00	8000	20240626	-35.00	3945	20241209	31.81	5480	-5.11	20250212	4240	22.64	20250203	8000	-35.00	20240626	3945	31.81	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
37	20250213	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-30	5	-0.57	764933540	147630	17.01	5160	5310	5080	6790	3670	5230	5181.42	2.25	-22503	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1867	48.15	2.33	12	0.41	108.00	2230.00	8000	20240626	-35.00	3945	20241209	31.81	5480	-5.11	20250212	4240	22.64	20250203	8000	-35.00	20240626	3945	31.81	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
38	20250213	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	654275510	126414	14.56	5160	5310	5080	6790	3670	5230	5175.65	2.25	-13438	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1871	48.24	2.34	12	0.35	108.00	2230.00	8000	20240626	-34.88	3945	20241209	32.07	5480	-4.93	20250212	4240	22.88	20250203	8000	-34.88	20240626	3945	32.07	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
39	20250213	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-40	5	-0.76	563901440	109044	12.56	5160	5310	5080	6790	3670	5230	5171.31	2.25	-13457	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1863	48.06	2.33	12	0.30	108.00	2230.00	8000	20240626	-35.12	3945	20241209	31.56	5480	-5.29	20250212	4240	22.41	20250203	8000	-35.12	20240626	3945	31.56	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
40	20250213	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-80	5	-1.53	431047850	83096	9.57	5160	5310	5080	6790	3670	5230	5187.34	2.25	-591	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1849	47.69	2.31	12	0.23	108.00	2230.00	8000	20240626	-35.62	3945	20241209	30.54	5480	-6.02	20250212	4240	21.46	20250203	8000	-35.62	20240626	3945	30.54	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
41	20250213	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	0	3	0.00	86972230	16882	1.94	5160	5230	5080	6790	3670	5230	5151.68	2.25	-1446	5866	5547	5161	4842	4456	5707	5002	180	1560	500	3760	10	1	35903064	1878	48.43	2.35	12	0.05	108.00	2230.00	8000	20240626	-34.62	3945	20241209	32.57	5480	-4.56	20250212	4240	23.35	20250203	8000	-34.62	20240626	3945	32.57	20241209	0.62	N	086890	500	179 억	808533	N	N	0	N	N
42	20250212	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	390	2	8.06	4511397510	862613	742.96	4895	5480	4775	6290	3390	4840	5229.92	2.39	-52346	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1878	48.43	2.35	12	2.40	108.00	2230.00	8000	20240626	-34.62	3945	20241209	32.57	5480	-4.56	20250212	4240	23.35	20250203	8000	-34.62	20240626	3945	32.57	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
43	20250212	150650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	330	2	6.82	4373600910	836012	720.05	4895	5480	4775	6290	3390	4840	5231.50	2.39	-54513	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1856	47.87	2.32	12	2.33	108.00	2230.00	8000	20240626	-35.38	3945	20241209	31.05	5480	-5.66	20250212	4240	21.93	20250203	8000	-35.38	20240626	3945	31.05	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
44	20250212	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	410	2	8.47	4058352770	775391	667.84	4895	5480	4775	6290	3390	4840	5233.94	2.39	-69760	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1885	48.61	2.35	12	2.16	108.00	2230.00	8000	20240626	-34.38	3945	20241209	33.08	5480	-4.20	20250212	4240	23.82	20250203	8000	-34.38	20240626	3945	33.08	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
45	20250212	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	330	2	6.82	1131111200	222559	191.69	4895	5240	4775	6290	3390	4840	5082.30	2.39	-22555	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1856	47.87	2.32	12	0.62	108.00	2230.00	8000	20240626	-35.38	3945	20241209	31.05	5290	-2.27	20250110	4240	21.93	20250203	8000	-35.38	20240626	3945	31.05	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
46	20250212	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	290	2	5.99	766975730	152436	131.29	4895	5170	4775	6290	3390	4840	5031.46	2.39	-7653	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1842	47.50	2.30	12	0.42	108.00	2230.00	8000	20240626	-35.88	3945	20241209	30.04	5290	-3.02	20250110	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
47	20250212	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	300	2	6.20	627868620	125184	107.82	4895	5170	4775	6290	3390	4840	5015.57	2.39	-2559	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1845	47.59	2.30	12	0.35	108.00	2230.00	8000	20240626	-35.75	3945	20241209	30.29	5290	-2.84	20250110	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
48	20250212	100649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	200	2	4.13	344427230	69557	59.91	4895	5100	4775	6290	3390	4840	4951.73	2.39	-3828	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	10	1	35903064	1810	46.67	2.26	12	0.19	108.00	2230.00	8000	20240626	-37.00	3945	20241209	27.76	5290	-4.73	20250110	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
49	20250212	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-65	5	-1.34	23268255	4832	4.16	4895	4895	4775	6290	3390	4840	4815.45	2.39	-1458	5086	4962	4876	4752	4666	4920	4710	180	1450	500	3480	5	1	35903064	1714	44.21	2.14	12	0.01	108.00	2230.00	8000	20240626	-40.31	3945	20241209	21.04	5290	-9.74	20250110	4240	12.62	20250203	8000	-40.31	20240626	3945	21.04	20241209	0.61	N	086890	500	179 억	859614	N	N	2	N	N
50	20250211	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-105	5	-2.12	557647420	114686	47.06	4975	5000	4790	6420	3465	4945	4862.39	2.36	13406	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1738	44.81	2.17	12	0.32	108.00	2230.00	8000	20240626	-39.50	3945	20241209	22.69	5290	-8.51	20250110	4240	14.15	20250203	8000	-39.50	20240626	3945	22.69	20241209	0.60	N	086890	500	179 억	846207	N	N	2	N	N
51	20250211	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-130	5	-2.63	529710315	108908	44.69	4975	5000	4790	6420	3465	4945	4863.81	2.36	15358	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1729	44.58	2.16	12	0.30	108.00	2230.00	8000	20240626	-39.81	3945	20241209	22.05	5290	-8.98	20250110	4240	13.56	20250203	8000	-39.81	20240626	3945	22.05	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
52	20250211	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-125	5	-2.53	460792240	94550	38.80	4975	5000	4795	6420	3465	4945	4873.51	2.36	15457	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1731	44.63	2.16	12	0.26	108.00	2230.00	8000	20240626	-39.75	3945	20241209	22.18	5290	-8.88	20250110	4240	13.68	20250203	8000	-39.75	20240626	3945	22.18	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
53	20250211	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-65	5	-1.31	262653575	53595	21.99	4975	5000	4865	6420	3465	4945	4900.69	2.36	2549	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1752	45.19	2.19	12	0.15	108.00	2230.00	8000	20240626	-39.00	3945	20241209	23.70	5290	-7.75	20250110	4240	15.09	20250203	8000	-39.00	20240626	3945	23.70	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
54	20250211	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-70	5	-1.42	212979360	43399	17.81	4975	5000	4870	6420	3465	4945	4907.45	2.36	2684	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1750	45.14	2.19	12	0.12	108.00	2230.00	8000	20240626	-39.06	3945	20241209	23.57	5290	-7.84	20250110	4240	14.98	20250203	8000	-39.06	20240626	3945	23.57	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
55	20250211	110651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-55	5	-1.11	193104540	39335	16.14	4975	5000	4870	6420	3465	4945	4909.21	2.36	3427	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1756	45.28	2.19	12	0.11	108.00	2230.00	8000	20240626	-38.88	3945	20241209	23.95	5290	-7.56	20250110	4240	15.33	20250203	8000	-38.88	20240626	3945	23.95	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
56	20250211	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-50	5	-1.01	137520055	27952	11.47	4975	5000	4870	6420	3465	4945	4919.84	2.36	1947	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1757	45.32	2.20	12	0.08	108.00	2230.00	8000	20240626	-38.81	3945	20241209	24.08	5290	-7.47	20250110	4240	15.45	20250203	8000	-38.81	20240626	3945	24.08	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
57	20250211	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	0	3	0.00	43377520	8797	3.61	4975	5000	4870	6420	3465	4945	4930.90	2.36	1601	5168	5056	4928	4816	4688	4992	4752	180	1475	500	3560	5	1	35903064	1775	45.79	2.22	12	0.02	108.00	2230.00	8000	20240626	-38.19	3945	20241209	25.35	5290	-6.52	20250110	4240	16.63	20250203	8000	-38.19	20240626	3945	25.35	20241209	0.60	N	086890	500	179 억	846207	N	N	2138	N	N
58	20250210	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-50	5	-1.00	1183272200	242859	40.53	5030	5040	4800	6490	3500	4995	4872.17	2.37	-59483	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1775	45.79	2.22	12	0.68	108.00	2230.00	8000	20240626	-38.19	3945	20241209	25.35	5290	-6.52	20250110	4240	16.63	20250203	8000	-38.19	20240626	3945	25.35	20241209	0.60	N	086890	500	179 억	852616	N	N	2138	N	N
59	20250210	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-75	5	-1.50	1130358130	232129	38.74	5030	5040	4800	6490	3500	4995	4869.51	2.37	-54524	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1766	45.56	2.21	12	0.65	108.00	2230.00	8000	20240626	-38.50	3945	20241209	24.71	5290	-6.99	20250110	4240	16.04	20250203	8000	-38.50	20240626	3945	24.71	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
60	20250210	140646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-150	5	-3.00	931097375	191342	31.93	5030	5040	4800	6490	3500	4995	4866.13	2.37	-47565	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1740	44.86	2.17	12	0.53	108.00	2230.00	8000	20240626	-39.44	3945	20241209	22.81	5290	-8.41	20250110	4240	14.27	20250203	8000	-39.44	20240626	3945	22.81	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
61	20250210	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-150	5	-3.00	808737775	166129	27.72	5030	5040	4800	6490	3500	4995	4868.12	2.37	-41015	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1740	44.86	2.17	12	0.46	108.00	2230.00	8000	20240626	-39.44	3945	20241209	22.81	5290	-8.41	20250110	4240	14.27	20250203	8000	-39.44	20240626	3945	22.81	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
62	20250210	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-145	5	-2.90	692212045	142125	23.72	5030	5040	4800	6490	3500	4995	4870.43	2.37	-37863	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1741	44.91	2.17	12	0.40	108.00	2230.00	8000	20240626	-39.38	3945	20241209	22.94	5290	-8.32	20250110	4240	14.39	20250203	8000	-39.38	20240626	3945	22.94	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
63	20250210	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-135	5	-2.70	573684745	117708	19.64	5030	5040	4800	6490	3500	4995	4873.78	2.37	-32682	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1745	45.00	2.18	12	0.33	108.00	2230.00	8000	20240626	-39.25	3945	20241209	23.19	5290	-8.13	20250110	4240	14.62	20250203	8000	-39.25	20240626	3945	23.19	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
64	20250210	100643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-145	5	-2.90	430271875	88180	14.72	5030	5040	4800	6490	3500	4995	4879.45	2.37	-25553	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1741	44.91	2.17	12	0.25	108.00	2230.00	8000	20240626	-39.38	3945	20241209	22.94	5290	-8.32	20250110	4240	14.39	20250203	8000	-39.38	20240626	3945	22.94	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
65	20250210	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-25	5	-0.50	42140080	8466	1.41	5030	5030	4920	6490	3500	4995	4977.53	2.37	-1885	5411	5202	4941	4732	4471	5307	4837	180	1495	500	3590	5	1	35903064	1784	46.02	2.23	12	0.02	108.00	2230.00	8000	20240626	-37.88	3945	20241209	25.98	5290	-6.05	20250110	4240	17.22	20250203	8000	-37.88	20240626	3945	25.98	20241209	0.60	N	086890	500	179 억	852616	N	N	344	N	N
66	20250207	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	505	2	11.25	2955345360	597381	1909.66	4880	5150	4680	5830	3145	4490	4947.17	2.20	64084	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	5	1	35903064	1793	46.25	2.24	12	1.66	108.00	2230.00	8000	20240626	-37.56	3945	20241209	26.62	5290	-5.58	20250110	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	0.60	N	086890	500	179 억	789050	N	N	343	N	N
67	20250207	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	550	2	12.25	2852624110	576888	1844.15	4880	5150	4680	5830	3145	4490	4944.85	2.20	64975	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	10	1	35903064	1810	46.67	2.26	12	1.61	108.00	2230.00	8000	20240626	-37.00	3945	20241209	27.76	5290	-4.73	20250110	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
68	20250207	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	600	2	13.36	2723153470	551179	1761.97	4880	5150	4680	5830	3145	4490	4940.60	2.20	61522	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	10	1	35903064	1827	47.13	2.28	12	1.54	108.00	2230.00	8000	20240626	-36.38	3945	20241209	29.02	5290	-3.78	20250110	4240	20.05	20250203	8000	-36.38	20240626	3945	29.02	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
69	20250207	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	540	2	12.03	2539460825	514840	1645.80	4880	5150	4680	5830	3145	4490	4932.52	2.20	58158	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	10	1	35903064	1806	46.57	2.26	12	1.43	108.00	2230.00	8000	20240626	-37.12	3945	20241209	27.50	5290	-4.91	20250110	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
70	20250207	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	590	2	13.14	2205033045	448775	1434.61	4880	5150	4680	5830	3145	4490	4913.45	2.20	48582	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	10	1	35903064	1824	47.04	2.28	12	1.25	108.00	2230.00	8000	20240626	-36.50	3945	20241209	28.77	5290	-3.97	20250110	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
71	20250207	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	520	2	11.58	1685945655	345895	1105.73	4880	5120	4680	5830	3145	4490	4874.15	2.20	32479	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	10	1	35903064	1799	46.39	2.25	12	0.96	108.00	2230.00	8000	20240626	-37.38	3945	20241209	27.00	5290	-5.29	20250110	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
72	20250207	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	345	2	7.68	887441545	185303	592.36	4880	4880	4680	5830	3145	4490	4789.14	2.20	2026	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	5	1	35903064	1736	44.77	2.17	12	0.52	108.00	2230.00	8000	20240626	-39.56	3945	20241209	22.56	5290	-8.60	20250110	4240	14.03	20250203	8000	-39.56	20240626	3945	22.56	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
73	20250207	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	290	2	6.46	374177325	77991	249.32	4880	4880	4680	5830	3145	4490	4797.70	2.20	-13790	4650	4570	4530	4450	4410	4550	4430	180	1340	500	3230	5	1	35903064	1716	44.26	2.14	12	0.22	108.00	2230.00	8000	20240626	-40.25	3945	20241209	21.17	5290	-9.64	20250110	4240	12.74	20250203	8000	-40.25	20240626	3945	21.17	20241209	0.60	N	086890	500	179 억	789050	N	N	43	N	N
74	20250206	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-35	5	-0.77	134439790	29674	87.00	4550	4610	4490	5880	3170	4525	4530.56	2.20	776	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1612	41.57	2.01	12	0.08	108.00	2230.00	8000	20240626	-43.88	3945	20241209	13.81	5290	-15.12	20250110	4240	5.90	20250203	8000	-43.88	20240626	3945	13.81	20241209	0.61	N	086890	500	179 억	789338	N	N	43	N	N
75	20250206	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-5	5	-0.11	122825525	27097	79.45	4550	4610	4500	5880	3170	4525	4532.81	2.20	771	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1623	41.85	2.03	12	0.08	108.00	2230.00	8000	20240626	-43.50	3945	20241209	14.58	5290	-14.56	20250110	4240	6.60	20250203	8000	-43.50	20240626	3945	14.58	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
76	20250206	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	0	3	0.00	110482910	24363	71.43	4550	4610	4500	5880	3170	4525	4534.86	2.20	679	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1625	41.90	2.03	12	0.07	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	5290	-14.46	20250110	4240	6.72	20250203	8000	-43.44	20240626	3945	14.70	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
77	20250206	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	5	2	0.11	107943265	23802	69.79	4550	4610	4500	5880	3170	4525	4535.05	2.20	990	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1626	41.94	2.03	12	0.07	108.00	2230.00	8000	20240626	-43.38	3945	20241209	14.83	5290	-14.37	20250110	4240	6.84	20250203	8000	-43.38	20240626	3945	14.83	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
78	20250206	120619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	0	3	0.00	69914440	15371	45.07	4550	4610	4500	5880	3170	4525	4548.46	2.20	1778	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1625	41.90	2.03	12	0.04	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	5290	-14.46	20250110	4240	6.72	20250203	8000	-43.44	20240626	3945	14.70	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
79	20250206	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	35	2	0.77	45352335	9944	29.16	4550	4610	4500	5880	3170	4525	4560.77	2.20	263	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1637	42.22	2.04	12	0.03	108.00	2230.00	8000	20240626	-43.00	3945	20241209	15.59	5290	-13.80	20250110	4240	7.55	20250203	8000	-43.00	20240626	3945	15.59	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
80	20250206	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	25	2	0.55	37758235	8273	24.26	4550	4610	4500	5880	3170	4525	4564.03	2.20	-1	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1634	42.13	2.04	12	0.02	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	5290	-13.99	20250110	4240	7.31	20250203	8000	-43.12	20240626	3945	15.34	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
81	20250206	090624	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	25	2	0.55	2151540	475	1.39	4550	4550	4500	5880	3170	4525	4529.56	2.20	-15	4591	4557	4496	4462	4401	4575	4480	180	1355	500	3250	5	1	35903064	1634	42.13	2.04	12	0.00	108.00	2230.00	8000	20240626	-43.12	3945	20241209	15.34	5290	-13.99	20250110	4240	7.31	20250203	8000	-43.12	20240626	3945	15.34	20241209	0.61	N	086890	500	179 억	789338	N	N	0	N	N
82	20250205	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	65	2	1.46	152937220	34078	97.14	4465	4530	4435	5790	3125	4460	4487.79	2.20	-91	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1625	41.90	2.03	12	0.09	108.00	2230.00	8000	20240626	-43.44	3945	20241209	14.70	5290	-14.46	20250110	4240	6.72	20250203	8000	-43.44	20240626	3945	14.70	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
83	20250205	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	45	2	1.01	138071455	30791	87.77	4465	4530	4435	5790	3125	4460	4484.15	2.20	811	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1617	41.71	2.02	12	0.09	108.00	2230.00	8000	20240626	-43.69	3945	20241209	14.20	5290	-14.84	20250110	4240	6.25	20250203	8000	-43.69	20240626	3945	14.20	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
84	20250205	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	40	2	0.90	109877285	24526	69.91	4465	4520	4435	5790	3125	4460	4480.03	2.20	-618	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1616	41.67	2.02	12	0.07	108.00	2230.00	8000	20240626	-43.75	3945	20241209	14.07	5290	-14.93	20250110	4240	6.13	20250203	8000	-43.75	20240626	3945	14.07	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
85	20250205	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	55	2	1.23	104998250	23441	66.82	4465	4520	4435	5790	3125	4460	4479.26	2.20	-729	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1621	41.81	2.02	12	0.07	108.00	2230.00	8000	20240626	-43.56	3945	20241209	14.45	5290	-14.65	20250110	4240	6.49	20250203	8000	-43.56	20240626	3945	14.45	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
86	20250205	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	25	2	0.56	86334545	19299	55.01	4465	4515	4435	5790	3125	4460	4473.52	2.20	-364	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1610	41.53	2.01	12	0.05	108.00	2230.00	8000	20240626	-43.94	3945	20241209	13.69	5290	-15.22	20250110	4240	5.78	20250203	8000	-43.94	20240626	3945	13.69	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
87	20250205	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-15	5	-0.34	76761265	17161	48.92	4465	4515	4435	5790	3125	4460	4473.01	2.20	-1473	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1596	41.16	1.99	12	0.05	108.00	2230.00	8000	20240626	-44.44	3945	20241209	12.67	5290	-15.97	20250110	4240	4.83	20250203	8000	-44.44	20240626	3945	12.67	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
88	20250205	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	0	3	0.00	45390915	10123	28.86	4465	4515	4460	5790	3125	4460	4483.94	2.20	-823	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1601	41.30	2.00	12	0.03	108.00	2230.00	8000	20240626	-44.25	3945	20241209	13.05	5290	-15.69	20250110	4240	5.19	20250203	8000	-44.25	20240626	3945	13.05	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
89	20250205	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	25	2	0.56	4931685	1099	3.13	4465	4515	4465	5790	3125	4460	4487.43	2.20	-61	4726	4592	4456	4322	4186	4660	4390	180	1330	500	3210	5	1	35903064	1610	41.53	2.01	12	0.00	108.00	2230.00	8000	20240626	-43.94	3945	20241209	13.69	5290	-15.22	20250110	4240	5.78	20250203	8000	-43.94	20240626	3945	13.69	20241209	0.60	N	086890	500	179 억	789506	N	N	341	N	N
90	20250204	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	160	2	3.72	155660925	34967	58.04	4320	4590	4320	5590	3010	4300	4451.58	2.17	9559	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1601	41.30	2.00	12	0.10	108.00	2230.00	8000	20240626	-44.25	3945	20241209	13.05	5290	-15.69	20250110	4240	5.19	20250203	8000	-44.25	20240626	3945	13.05	20241209	0.60	N	086890	500	179 억	779951	N	N	341	N	N
91	20250204	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	155	2	3.60	144915905	32558	54.04	4320	4590	4320	5590	3010	4300	4451.01	2.17	9072	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1599	41.25	2.00	12	0.09	108.00	2230.00	8000	20240626	-44.31	3945	20241209	12.93	5290	-15.78	20250110	4240	5.07	20250203	8000	-44.31	20240626	3945	12.93	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N
92	20250204	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	175	2	4.07	134241950	30166	50.07	4320	4590	4320	5590	3010	4300	4450.11	2.17	8995	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1607	41.44	2.01	12	0.08	108.00	2230.00	8000	20240626	-44.06	3945	20241209	13.43	5290	-15.41	20250110	4240	5.54	20250203	8000	-44.06	20240626	3945	13.43	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N
93	20250204	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	180	2	4.19	83064150	18714	31.06	4320	4590	4320	5590	3010	4300	4438.61	2.17	3755	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1608	41.48	2.01	12	0.05	108.00	2230.00	8000	20240626	-44.00	3945	20241209	13.56	5290	-15.31	20250110	4240	5.66	20250203	8000	-44.00	20240626	3945	13.56	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N
94	20250204	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	185	2	4.30	73371755	16546	27.46	4320	4590	4320	5590	3010	4300	4434.41	2.17	3610	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1610	41.53	2.01	12	0.05	108.00	2230.00	8000	20240626	-43.94	3945	20241209	13.69	5290	-15.22	20250110	4240	5.78	20250203	8000	-43.94	20240626	3945	13.69	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N
95	20250204	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	180	2	4.19	62945040	14210	23.59	4320	4590	4320	5590	3010	4300	4429.63	2.17	3777	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1608	41.48	2.01	12	0.04	108.00	2230.00	8000	20240626	-44.00	3945	20241209	13.56	5290	-15.31	20250110	4240	5.66	20250203	8000	-44.00	20240626	3945	13.56	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N
96	20250204	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	180	2	4.19	46747450	10572	17.55	4320	4590	4320	5590	3010	4300	4421.82	2.17	2552	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1608	41.48	2.01	12	0.03	108.00	2230.00	8000	20240626	-44.00	3945	20241209	13.56	5290	-15.31	20250110	4240	5.66	20250203	8000	-44.00	20240626	3945	13.56	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N
97	20250204	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	80	2	1.86	6140170	1420	2.36	4320	4385	4320	5590	3010	4300	4324.06	2.17	355	4533	4416	4328	4211	4123	4372	4167	180	1290	500	3090	5	1	35903064	1573	40.56	1.96	12	0.00	108.00	2230.00	8000	20240626	-45.25	3945	20241209	11.03	5290	-17.20	20250110	4240	3.30	20250203	8000	-45.25	20240626	3945	11.03	20241209	0.60	N	086890	500	179 억	779951	N	N	372	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History