KissMeData/191420/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	marketWarningCode	shortOverheated
2	20250219	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-220	5	-1.15	144778390	7571	46.88	19120	19500	18900	24850	13390	19120	19122.87	0.58	-742	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1533	-66.08	3.16	12	0.09	-286.00	5976.00	26100	20240522	-27.59	10710	20240215	76.47	20500	-7.80	20250213	12330	53.28	20250102	26100	-27.59	20240522	10750	75.81	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
3	20250219	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	-140	5	-0.73	128211650	6697	41.47	19120	19500	18900	24850	13390	19120	19144.64	0.58	-404	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1539	-66.36	3.18	12	0.08	-286.00	5976.00	26100	20240522	-27.28	10710	20240215	77.22	20500	-7.41	20250213	12330	53.93	20250102	26100	-27.28	20240522	10750	76.56	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
4	20250219	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	0	3	0.00	118367780	6179	38.26	19120	19500	18900	24850	13390	19120	19156.46	0.58	-342	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1550	-66.85	3.20	12	0.08	-286.00	5976.00	26100	20240522	-26.74	10710	20240215	78.52	20500	-6.73	20250213	12330	55.07	20250102	26100	-26.74	20240522	10750	77.86	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
5	20250219	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	19050	-70	5	-0.37	102429380	5341	33.07	19120	19500	18900	24850	13390	19120	19177.94	0.58	-108	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1545	-66.61	3.19	12	0.07	-286.00	5976.00	26100	20240522	-27.01	10710	20240215	77.87	20500	-7.07	20250213	12330	54.50	20250102	26100	-27.01	20240522	10750	77.21	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
6	20250219	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	50	2	0.26	99991230	5213	32.28	19120	19500	18900	24850	13390	19120	19181.13	0.58	19	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1554	-67.03	3.21	12	0.06	-286.00	5976.00	26100	20240522	-26.55	10710	20240215	78.99	20500	-6.49	20250213	12330	55.47	20250102	26100	-26.55	20240522	10750	78.33	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
7	20250219	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	19180	60	2	0.31	98785630	5150	31.89	19120	19500	18900	24850	13390	19120	19181.68	0.58	52	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1555	-67.06	3.21	12	0.06	-286.00	5976.00	26100	20240522	-26.51	10710	20240215	79.08	20500	-6.44	20250213	12330	55.56	20250102	26100	-26.51	20240522	10750	78.42	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
8	20250219	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	0	3	0.00	88916510	4632	28.68	19120	19500	18900	24850	13390	19120	19196.14	0.58	15	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1550	-66.85	3.20	12	0.06	-286.00	5976.00	26100	20240522	-26.74	10710	20240215	78.52	20500	-6.73	20250213	12330	55.07	20250102	26100	-26.74	20240522	10750	77.86	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
9	20250219	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	70	2	0.37	24015530	1241	7.68	19120	19500	19120	24850	13390	19120	19351.76	0.58	-23	20113	19616	19293	18796	18473	19455	18635	41	5730	500	12610	10	1	8108834	1556	-67.10	3.21	12	0.02	-286.00	5976.00	26100	20240522	-26.48	10710	20240215	79.18	20500	-6.39	20250213	12330	55.64	20250102	26100	-26.48	20240522	10750	78.51	20240221	0.61	N	191420	500	40 억	46957	N	N	N	00	N
10	20250218	160920	54	100.00	KOSDAQ	제약	N	N	N	N	N	19120	-380	5	-1.95	309122070	16073	87.35	19790	19790	18970	25350	13650	19500	19220.27	0.64	-5012	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1550	-66.85	3.20	12	0.20	-286.00	5976.00	26100	20240522	-26.74	10710	20240215	78.52	20500	-6.73	20250213	12330	55.07	20250102	26100	-26.74	20240522	10750	77.86	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
11	20250218	150922	54	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-500	5	-2.56	249220150	12951	70.39	19790	19790	18980	25350	13650	19500	19228.74	0.64	-5032	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1541	-66.43	3.18	12	0.16	-286.00	5976.00	26100	20240522	-27.20	10710	20240215	77.40	20500	-7.32	20250213	12330	54.10	20250102	26100	-27.20	20240522	10750	76.74	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
12	20250218	140923	54	100.00	KOSDAQ	제약	N	N	N	N	N	19140	-360	5	-1.85	215071190	11159	60.65	19790	19790	18980	25350	13650	19500	19258.26	0.64	-4637	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1552	-66.92	3.20	12	0.14	-286.00	5976.00	26100	20240522	-26.67	10710	20240215	78.71	20500	-6.63	20250213	12330	55.23	20250102	26100	-26.67	20240522	10750	78.05	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
13	20250218	130919	54	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-350	5	-1.79	208824090	10833	58.88	19790	19790	18980	25350	13650	19500	19261.33	0.64	-4594	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1553	-66.96	3.20	12	0.13	-286.00	5976.00	26100	20240522	-26.63	10710	20240215	78.80	20500	-6.59	20250213	12330	55.31	20250102	26100	-26.63	20240522	10750	78.14	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
14	20250218	120922	54	100.00	KOSDAQ	제약	N	N	N	N	N	19180	-320	5	-1.64	199650770	10354	56.27	19790	19790	18980	25350	13650	19500	19266.80	0.64	-4807	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1555	-67.06	3.21	12	0.13	-286.00	5976.00	26100	20240522	-26.51	10710	20240215	79.08	20500	-6.44	20250213	12330	55.56	20250102	26100	-26.51	20240522	10750	78.42	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
15	20250218	110919	54	100.00	KOSDAQ	제약	N	N	N	N	N	19240	-260	5	-1.33	166308610	8624	46.87	19790	19790	18980	25350	13650	19500	19265.47	0.64	-3458	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1560	-67.27	3.22	12	0.11	-286.00	5976.00	26100	20240522	-26.28	10710	20240215	79.65	20500	-6.15	20250213	12330	56.04	20250102	26100	-26.28	20240522	10750	78.98	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
16	20250218	100919	54	100.00	KOSDAQ	제약	N	N	N	N	N	19140	-360	5	-1.85	91187830	4711	25.60	19790	19790	19100	25350	13650	19500	19331.46	0.64	-773	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1552	-66.92	3.20	12	0.06	-286.00	5976.00	26100	20240522	-26.67	10710	20240215	78.71	20500	-6.63	20250213	12330	55.23	20250102	26100	-26.67	20240522	10750	78.05	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
17	20250218	090923	54	100.00	KOSDAQ	제약	N	N	N	N	N	19450	-50	5	-0.26	28120530	1441	7.83	19790	19790	19300	25350	13650	19500	19528.23	0.64	-388	20453	19976	19313	18836	18173	19645	18505	41	5850	500	12870	10	1	8108834	1577	-68.01	3.25	12	0.02	-286.00	5976.00	26100	20240522	-25.48	10710	20240215	81.61	20500	-5.12	20250213	12330	57.75	20250102	26100	-25.48	20240522	10750	80.93	20240221	0.68	N	191420	500	40 억	51969	N	N	N	01	N
18	20250217	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	500	2	2.63	352395300	18334	37.77	19600	19790	18650	24700	13300	19000	19220.85	0.67	-2462	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1581	-68.18	3.26	12	0.23	-286.00	5976.00	26100	20240522	-25.29	10710	20240215	82.07	20500	-4.88	20250213	12330	58.15	20250102	26100	-25.29	20240522	10750	81.40	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
19	20250217	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	18880	-120	5	-0.63	278376320	14495	29.86	19600	19790	18650	24700	13300	19000	19204.99	0.67	-2268	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1531	-66.01	3.16	12	0.18	-286.00	5976.00	26100	20240522	-27.66	10710	20240215	76.28	20500	-7.90	20250213	12330	53.12	20250102	26100	-27.66	20240522	10750	75.63	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
20	20250217	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	18750	-250	5	-1.32	257813840	13403	27.61	19600	19790	18730	24700	13300	19000	19235.53	0.67	-1879	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1520	-65.56	3.14	12	0.17	-286.00	5976.00	26100	20240522	-28.16	10710	20240215	75.07	20500	-8.54	20250213	12330	52.07	20250102	26100	-28.16	20240522	10750	74.42	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
21	20250217	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-100	5	-0.53	225716860	11696	24.10	19600	19790	18810	24700	13300	19000	19298.64	0.67	-1738	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1533	-66.08	3.16	12	0.14	-286.00	5976.00	26100	20240522	-27.59	10710	20240215	76.47	20500	-7.80	20250213	12330	53.28	20250102	26100	-27.59	20240522	10750	75.81	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
22	20250217	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-80	5	-0.42	218139330	11296	23.27	19600	19790	18810	24700	13300	19000	19311.20	0.67	-1484	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1534	-66.15	3.17	12	0.14	-286.00	5976.00	26100	20240522	-27.51	10710	20240215	76.66	20500	-7.71	20250213	12330	53.45	20250102	26100	-27.51	20240522	10750	76.00	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
23	20250217	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	-20	5	-0.11	212368390	10991	22.64	19600	19790	18810	24700	13300	19000	19322.03	0.67	-1475	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1539	-66.36	3.18	12	0.14	-286.00	5976.00	26100	20240522	-27.28	10710	20240215	77.22	20500	-7.41	20250213	12330	53.93	20250102	26100	-27.28	20240522	10750	76.56	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
24	20250217	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	190	2	1.00	146952880	7542	15.54	19600	19790	19020	24700	13300	19000	19484.60	0.67	-1586	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1556	-67.10	3.21	12	0.09	-286.00	5976.00	26100	20240522	-26.48	10710	20240215	79.18	20500	-6.39	20250213	12330	55.64	20250102	26100	-26.48	20240522	10750	78.51	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
25	20250217	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	19710	710	2	3.74	39564860	2012	4.15	19600	19790	19380	24700	13300	19000	19664.44	0.67	-144	20413	19706	19133	18426	17853	19420	18140	41	5700	500	12540	10	1	8108834	1598	-68.92	3.30	12	0.02	-286.00	5976.00	26100	20240522	-24.48	10710	20240215	84.03	20500	-3.85	20250213	12330	59.85	20250102	26100	-24.48	20240522	10750	83.35	20240221	0.67	N	191420	500	40 억	54429	N	N	N	00	N
26	20250214	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-1100	5	-5.47	912994810	48220	109.25	19720	19840	18560	26100	14100	20100	18933.87	0.76	-7013	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1541	-66.43	3.18	12	0.59	-286.00	5976.00	26100	20240522	-27.20	10710	20240215	77.40	20500	-7.32	20250213	12330	54.10	20250102	26100	-27.20	20240522	10710	77.40	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
27	20250214	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	-910	5	-4.53	868328340	45863	103.91	19720	19840	18560	26100	14100	20100	18933.09	0.76	-5987	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1556	-67.10	3.21	12	0.57	-286.00	5976.00	26100	20240522	-26.48	10710	20240215	79.18	20500	-6.39	20250213	12330	55.64	20250102	26100	-26.48	20240522	10710	79.18	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
28	20250214	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	-1140	5	-5.67	709955030	37451	84.85	19720	19840	18660	26100	14100	20100	18956.90	0.76	-4865	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1537	-66.29	3.17	12	0.46	-286.00	5976.00	26100	20240522	-27.36	10710	20240215	77.03	20500	-7.51	20250213	12330	53.77	20250102	26100	-27.36	20240522	10710	77.03	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
29	20250214	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-1100	5	-5.47	702482390	37057	83.96	19720	19840	18660	26100	14100	20100	18956.81	0.76	-4701	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1541	-66.43	3.18	12	0.46	-286.00	5976.00	26100	20240522	-27.20	10710	20240215	77.40	20500	-7.32	20250213	12330	54.10	20250102	26100	-27.20	20240522	10710	77.40	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
30	20250214	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-1260	5	-6.27	642246110	33879	76.76	19720	19840	18660	26100	14100	20100	18957.06	0.76	-3788	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1528	-65.87	3.15	12	0.42	-286.00	5976.00	26100	20240522	-27.82	10710	20240215	75.91	20500	-8.10	20250213	12330	52.80	20250102	26100	-27.82	20240522	10710	75.91	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
31	20250214	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	18820	-1280	5	-6.37	586784870	30931	70.08	19720	19840	18660	26100	14100	20100	18970.77	0.76	-2633	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1526	-65.80	3.15	12	0.38	-286.00	5976.00	26100	20240522	-27.89	10710	20240215	75.72	20500	-8.20	20250213	12330	52.64	20250102	26100	-27.89	20240522	10710	75.72	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
32	20250214	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	18880	-1220	5	-6.07	498228820	26216	59.40	19720	19840	18660	26100	14100	20100	19004.76	0.76	-2937	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1531	-66.01	3.16	12	0.32	-286.00	5976.00	26100	20240522	-27.66	10710	20240215	76.28	20500	-7.90	20250213	12330	53.12	20250102	26100	-27.66	20240522	10710	76.28	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
33	20250214	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	19040	-1060	5	-5.27	243123870	12687	28.74	19720	19840	18810	26100	14100	20100	19163.23	0.76	361	23026	21562	19036	17572	15046	22295	18305	41	6000	500	13260	10	1	8108834	1544	-66.57	3.19	12	0.16	-286.00	5976.00	26100	20240522	-27.05	10710	20240215	77.78	20500	-7.12	20250213	12330	54.42	20250102	26100	-27.05	20240522	10710	77.78	20240215	0.67	N	191420	500	40 억	61422	N	N	N	00	N
34	20250213	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	3320	2	19.79	811973120	43381	996.35	17090	20500	16510	21800	11750	16780	18698.09	0.67	7442	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	50	1	8108834	1630	-70.28	3.36	12	0.53	-286.00	5976.00	26100	20240522	-22.99	10710	20240215	87.68	20500	-1.95	20250213	12330	63.02	20250102	26100	-22.99	20240522	10710	87.68	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
35	20250213	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	2000	2	11.92	405236230	22527	517.39	17090	18900	16510	21800	11750	16780	17988.91	0.67	7962	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1523	-65.66	3.14	12	0.28	-286.00	5976.00	26100	20240522	-28.05	10710	20240215	75.35	18900	-0.63	20250213	12330	52.31	20250102	26100	-28.05	20240522	10710	75.35	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
36	20250213	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	410	2	2.44	72407090	4257	97.77	17090	17350	16510	21800	11750	16780	17008.95	0.67	522	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1394	-60.10	2.88	12	0.05	-286.00	5976.00	26100	20240522	-34.14	10710	20240215	60.50	18390	-6.53	20250117	12330	39.42	20250102	26100	-34.14	20240522	10710	60.50	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
37	20250213	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	310	2	1.85	51241600	3027	69.52	17090	17100	16510	21800	11750	16780	16928.18	0.67	111	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1386	-59.76	2.86	12	0.04	-286.00	5976.00	26100	20240522	-34.52	10710	20240215	59.57	18390	-7.07	20250117	12330	38.61	20250102	26100	-34.52	20240522	10710	59.57	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
38	20250213	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	120	2	0.72	25631540	1516	34.82	17090	17090	16510	21800	11750	16780	16907.35	0.67	-494	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1370	-59.09	2.83	12	0.02	-286.00	5976.00	26100	20240522	-35.25	10710	20240215	57.80	18390	-8.10	20250117	12330	37.06	20250102	26100	-35.25	20240522	10710	57.80	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
39	20250213	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	40	2	0.24	8243590	494	11.35	17090	17090	16510	21800	11750	16780	16687.43	0.67	-80	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1364	-58.81	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.56	10710	20240215	57.05	18390	-8.54	20250117	12330	36.42	20250102	26100	-35.56	20240522	10710	57.05	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
40	20250213	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-110	5	-0.66	5017880	301	6.91	17090	17090	16510	21800	11750	16780	16670.70	0.67	-25	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1352	-58.29	2.79	12	0.00	-286.00	5976.00	26100	20240522	-36.13	10710	20240215	55.65	18390	-9.35	20250117	12330	35.20	20250102	26100	-36.13	20240522	10710	55.65	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
41	20250213	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	80	2	0.48	4633740	278	6.38	17090	17090	16510	21800	11750	16780	16668.13	0.67	-3	17466	17122	16906	16562	16346	17015	16455	41	5020	500	11070	10	1	8108834	1367	-58.95	2.82	12	0.00	-286.00	5976.00	26100	20240522	-35.40	10710	20240215	57.42	18390	-8.32	20250117	12330	36.74	20250102	26100	-35.40	20240522	10710	57.42	20240215	0.67	N	191420	500	40 억	54000	N	N	N	00	N
42	20250212	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	-140	5	-0.83	73556470	4354	146.70	16920	17250	16690	21950	11850	16920	16894.08	0.67	-308	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1361	-58.67	2.81	12	0.05	-286.00	5976.00	26100	20240522	-35.71	10710	20240215	56.68	18390	-8.75	20250117	12330	36.09	20250102	26100	-35.71	20240522	10710	56.68	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
43	20250212	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-120	5	-0.71	65875700	3896	131.27	16920	17250	16690	21950	11850	16920	16908.55	0.67	-116	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1362	-58.74	2.81	12	0.05	-286.00	5976.00	26100	20240522	-35.63	10710	20240215	56.86	18390	-8.65	20250117	12330	36.25	20250102	26100	-35.63	20240522	10710	56.86	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
44	20250212	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-170	5	-1.00	62820910	3714	125.13	16920	17250	16690	21950	11850	16920	16914.62	0.67	-125	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1358	-58.57	2.80	12	0.05	-286.00	5976.00	26100	20240522	-35.82	10710	20240215	56.40	18390	-8.92	20250117	12330	35.85	20250102	26100	-35.82	20240522	10710	56.40	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
45	20250212	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	40	2	0.24	58979080	3485	117.42	16920	17250	16690	21950	11850	16920	16923.70	0.67	-106	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1375	-59.30	2.84	12	0.04	-286.00	5976.00	26100	20240522	-35.02	10710	20240215	58.36	18390	-7.78	20250117	12330	37.55	20250102	26100	-35.02	20240522	10710	58.36	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
46	20250212	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	60	2	0.35	57620640	3404	114.69	16920	17250	16690	21950	11850	16920	16927.33	0.67	-104	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1377	-59.37	2.84	12	0.04	-286.00	5976.00	26100	20240522	-34.94	10710	20240215	58.54	18390	-7.67	20250117	12330	37.71	20250102	26100	-34.94	20240522	10710	58.54	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
47	20250212	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	50	2	0.30	51200530	3025	101.92	16920	17250	16690	21950	11850	16920	16925.80	0.67	212	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1376	-59.34	2.84	12	0.04	-286.00	5976.00	26100	20240522	-34.98	10710	20240215	58.45	18390	-7.72	20250117	12330	37.63	20250102	26100	-34.98	20240522	10710	58.45	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
48	20250212	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-130	5	-0.77	23024230	1374	46.29	16920	17140	16690	21950	11850	16920	16757.08	0.67	99	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1361	-58.71	2.81	12	0.02	-286.00	5976.00	26100	20240522	-35.67	10710	20240215	56.77	18390	-8.70	20250117	12330	36.17	20250102	26100	-35.67	20240522	10710	56.77	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
49	20250212	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-170	5	-1.00	4194340	249	8.39	16920	17140	16750	21950	11850	16920	16844.74	0.67	-145	17660	17290	17090	16720	16520	17190	16620	41	5030	500	11160	10	1	8108834	1358	-58.57	2.80	12	0.00	-286.00	5976.00	26100	20240522	-35.82	10710	20240215	56.40	18390	-8.92	20250117	12330	35.85	20250102	26100	-35.82	20240522	10710	56.40	20240215	0.67	N	191420	500	40 억	54308	N	N	N	00	N
50	20250211	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-180	5	-1.05	50256800	2952	48.49	17100	17460	16890	22200	11970	17100	17025.77	0.68	-1211	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1372	-59.16	2.83	12	0.04	-286.00	5976.00	26100	20240522	-35.17	10710	20240215	57.98	18390	-7.99	20250117	12330	37.23	20250102	26100	-35.17	20240522	10710	57.98	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
51	20250211	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	-80	5	-0.47	45880510	2694	44.25	17100	17460	16890	22200	11970	17100	17030.63	0.68	-1122	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1380	-59.51	2.85	12	0.03	-286.00	5976.00	26100	20240522	-34.79	10710	20240215	58.92	18390	-7.45	20250117	12330	38.04	20250102	26100	-34.79	20240522	10710	58.92	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
52	20250211	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-180	5	-1.05	28718370	1683	27.64	17100	17460	16920	22200	11970	17100	17063.80	0.68	-547	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1372	-59.16	2.83	12	0.02	-286.00	5976.00	26100	20240522	-35.17	10710	20240215	57.98	18390	-7.99	20250117	12330	37.23	20250102	26100	-35.17	20240522	10710	57.98	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
53	20250211	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	-110	5	-0.64	23169960	1356	22.27	17100	17460	16920	22200	11970	17100	17086.99	0.68	-285	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1378	-59.41	2.84	12	0.02	-286.00	5976.00	26100	20240522	-34.90	10710	20240215	58.64	18390	-7.61	20250117	12330	37.79	20250102	26100	-34.90	20240522	10710	58.64	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
54	20250211	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	50	2	0.29	22555160	1320	21.68	17100	17460	16920	22200	11970	17100	17087.24	0.68	-275	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1391	-59.97	2.87	12	0.02	-286.00	5976.00	26100	20240522	-34.29	10710	20240215	60.13	18390	-6.74	20250117	12330	39.09	20250102	26100	-34.29	20240522	10710	60.13	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
55	20250211	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	-30	5	-0.18	17800000	1042	17.12	17100	17460	16920	22200	11970	17100	17082.53	0.68	-109	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1384	-59.69	2.86	12	0.01	-286.00	5976.00	26100	20240522	-34.60	10710	20240215	59.38	18390	-7.18	20250117	12330	38.44	20250102	26100	-34.60	20240522	10710	59.38	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
56	20250211	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	100	2	0.58	12494650	729	11.97	17100	17460	16920	22200	11970	17100	17139.44	0.68	-89	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1395	-60.14	2.88	12	0.01	-286.00	5976.00	26100	20240522	-34.10	10710	20240215	60.60	18390	-6.47	20250117	12330	39.50	20250102	26100	-34.10	20240522	10710	60.60	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
57	20250211	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	350	2	2.05	3991430	229	3.76	17100	17460	17100	22200	11970	17100	17429.83	0.68	-199	18280	17690	17360	16770	16440	17525	16605	41	5100	500	11280	10	1	8108834	1415	-61.01	2.92	12	0.00	-286.00	5976.00	26100	20240522	-33.14	10710	20240215	62.93	18390	-5.11	20250117	12330	41.52	20250102	26100	-33.14	20240522	10710	62.93	20240215	0.67	N	191420	500	40 억	55485	N	N	N	00	N
58	20250210	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	-270	5	-1.55	104419440	6079	38.40	17360	17950	17030	22550	12160	17370	17177.43	0.72	-2534	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1387	-59.79	2.86	12	0.07	-286.00	5976.00	26100	20240522	-34.48	10710	20240215	59.66	18390	-7.01	20250117	12330	38.69	20250102	26100	-34.48	20240522	10710	59.66	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
59	20250210	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	-270	5	-1.55	68322230	3978	25.13	17360	17950	17030	22550	12160	17370	17175.02	0.72	-1769	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1387	-59.79	2.86	12	0.05	-286.00	5976.00	26100	20240522	-34.48	10710	20240215	59.66	18390	-7.01	20250117	12330	38.69	20250102	26100	-34.48	20240522	10710	59.66	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
60	20250210	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-180	5	-1.04	53071340	3087	19.50	17360	17950	17030	22550	12160	17370	17191.88	0.72	-1517	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1394	-60.10	2.88	12	0.04	-286.00	5976.00	26100	20240522	-34.14	10710	20240215	60.50	18390	-6.53	20250117	12330	39.42	20250102	26100	-34.14	20240522	10710	60.50	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
61	20250210	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	-270	5	-1.55	49160790	2860	18.06	17360	17950	17030	22550	12160	17370	17189.09	0.72	-1381	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1387	-59.79	2.86	12	0.04	-286.00	5976.00	26100	20240522	-34.48	10710	20240215	59.66	18390	-7.01	20250117	12330	38.69	20250102	26100	-34.48	20240522	10710	59.66	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
62	20250210	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-190	5	-1.09	42844410	2492	15.74	17360	17950	17030	22550	12160	17370	17192.78	0.72	-1352	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1393	-60.07	2.87	12	0.03	-286.00	5976.00	26100	20240522	-34.18	10710	20240215	60.41	18390	-6.58	20250117	12330	39.33	20250102	26100	-34.18	20240522	10710	60.41	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
63	20250210	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-190	5	-1.09	40963500	2382	15.05	17360	17950	17030	22550	12160	17370	17197.10	0.72	-1244	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1393	-60.07	2.87	12	0.03	-286.00	5976.00	26100	20240522	-34.18	10710	20240215	60.41	18390	-6.58	20250117	12330	39.33	20250102	26100	-34.18	20240522	10710	60.41	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
64	20250210	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17260	-110	5	-0.63	23220310	1346	8.50	17360	17950	17030	22550	12160	17370	17251.34	0.72	-657	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1400	-60.35	2.89	12	0.02	-286.00	5976.00	26100	20240522	-33.87	10710	20240215	61.16	18390	-6.14	20250117	12330	39.98	20250102	26100	-33.87	20240522	10710	61.16	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
65	20250210	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	17540	170	2	0.98	5947860	339	2.14	17360	17950	17200	22550	12160	17370	17545.31	0.72	-58	18790	18080	17490	16780	16190	17785	16485	41	5180	500	11460	10	1	8108834	1422	-61.33	2.94	12	0.00	-286.00	5976.00	26100	20240522	-32.80	10710	20240215	63.77	18390	-4.62	20250117	12330	42.25	20250102	26100	-32.80	20240522	10710	63.77	20240215	0.69	N	191420	500	40 억	58017	N	N	N	00	N
66	20250207	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-250	5	-1.42	277686150	15832	176.19	17620	18200	16900	22900	12340	17620	17539.87	0.73	-1355	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1409	-60.73	2.91	12	0.20	-286.00	5976.00	26100	20240522	-33.45	10710	20240215	62.18	18390	-5.55	20250117	12330	40.88	20250102	26100	-33.45	20240522	10710	62.18	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
67	20250207	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	-460	5	-2.61	217313580	12361	137.56	17620	18200	16900	22900	12340	17620	17580.58	0.73	-848	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1391	-60.00	2.87	12	0.15	-286.00	5976.00	26100	20240522	-34.25	10710	20240215	60.22	18390	-6.69	20250117	12330	39.17	20250102	26100	-34.25	20240522	10710	60.22	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
68	20250207	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	17130	-490	5	-2.78	210616520	11973	133.24	17620	18200	16900	22900	12340	17620	17590.96	0.73	-692	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1389	-59.90	2.87	12	0.15	-286.00	5976.00	26100	20240522	-34.37	10710	20240215	59.94	18390	-6.85	20250117	12330	38.93	20250102	26100	-34.37	20240522	10710	59.94	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
69	20250207	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	-380	5	-2.16	201561970	11444	127.35	17620	18200	16900	22900	12340	17620	17612.89	0.73	-253	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1398	-60.28	2.88	12	0.14	-286.00	5976.00	26100	20240522	-33.95	10710	20240215	60.97	18390	-6.25	20250117	12330	39.82	20250102	26100	-33.95	20240522	10710	60.97	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
70	20250207	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	-380	5	-2.16	189070100	10712	119.21	17620	18200	16900	22900	12340	17620	17650.31	0.73	-157	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1398	-60.28	2.88	12	0.13	-286.00	5976.00	26100	20240522	-33.95	10710	20240215	60.97	18390	-6.25	20250117	12330	39.82	20250102	26100	-33.95	20240522	10710	60.97	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
71	20250207	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	-120	5	-0.68	146534830	8238	91.68	17620	18200	17500	22900	12340	17620	17787.67	0.73	-446	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1419	-61.19	2.93	12	0.10	-286.00	5976.00	26100	20240522	-32.95	10710	20240215	63.40	18390	-4.84	20250117	12330	41.93	20250102	26100	-32.95	20240522	10710	63.40	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
72	20250207	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	17760	140	2	0.79	99748220	5578	62.07	17620	18200	17560	22900	12340	17620	17882.43	0.73	1606	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1440	-62.10	2.97	12	0.07	-286.00	5976.00	26100	20240522	-31.95	10710	20240215	65.83	18390	-3.43	20250117	12330	44.04	20250102	26100	-31.95	20240522	10710	65.83	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
73	20250207	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	-40	5	-0.23	11335380	644	7.17	17620	17660	17560	22900	12340	17620	17601.52	0.73	21	18166	17892	17696	17422	17226	17795	17325	41	5280	500	11620	10	1	8108834	1426	-61.47	2.94	12	0.01	-286.00	5976.00	26100	20240522	-32.64	10710	20240215	64.15	18390	-4.40	20250117	12330	42.58	20250102	26100	-32.64	20240522	10710	64.15	20240215	0.69	N	191420	500	40 억	59414	N	N	N	00	N
74	20250206	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17620	-220	5	-1.23	158900600	8986	40.43	17790	17970	17500	23150	12490	17840	17683.24	0.77	-2760	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1429	-61.61	2.95	12	0.11	-286.00	5976.00	26100	20240522	-32.49	10710	20240215	64.52	18390	-4.19	20250117	12330	42.90	20250102	26100	-32.49	20240522	10710	64.52	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
75	20250206	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-200	5	-1.12	114151280	6457	29.05	17790	17970	17500	23150	12490	17840	17678.69	0.77	-1945	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1430	-61.68	2.95	12	0.08	-286.00	5976.00	26100	20240522	-32.41	10710	20240215	64.71	18390	-4.08	20250117	12330	43.07	20250102	26100	-32.41	20240522	10710	64.71	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
76	20250206	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	-130	5	-0.73	110253730	6236	28.06	17790	17970	17500	23150	12490	17840	17680.20	0.77	-1799	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1436	-61.92	2.96	12	0.08	-286.00	5976.00	26100	20240522	-32.15	10710	20240215	65.36	18390	-3.70	20250117	12330	43.63	20250102	26100	-32.15	20240522	10710	65.36	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
77	20250206	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	17690	-150	5	-0.84	68114920	3864	17.39	17790	17970	17500	23150	12490	17840	17628.08	0.77	-759	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1434	-61.85	2.96	12	0.05	-286.00	5976.00	26100	20240522	-32.22	10710	20240215	65.17	18390	-3.81	20250117	12330	43.47	20250102	26100	-32.22	20240522	10710	65.17	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
78	20250206	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	-240	5	-1.35	34983640	1975	8.89	17790	17970	17600	23150	12490	17840	17713.24	0.77	-697	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1427	-61.54	2.95	12	0.02	-286.00	5976.00	26100	20240522	-32.57	10710	20240215	64.33	18390	-4.30	20250117	12330	42.74	20250102	26100	-32.57	20240522	10710	64.33	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
79	20250206	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	-20	5	-0.11	28238110	1593	7.17	17790	17970	17660	23150	12490	17840	17726.37	0.77	-433	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1445	-62.31	2.98	12	0.02	-286.00	5976.00	26100	20240522	-31.72	10710	20240215	66.39	18390	-3.10	20250117	12330	44.53	20250102	26100	-31.72	20240522	10710	66.39	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
80	20250206	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	-10	5	-0.06	16097850	906	4.08	17790	17970	17670	23150	12490	17840	17768.05	0.77	-146	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1446	-62.34	2.98	12	0.01	-286.00	5976.00	26100	20240522	-31.69	10710	20240215	66.48	18390	-3.05	20250117	12330	44.61	20250102	26100	-31.69	20240522	10710	66.48	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
81	20250206	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	110	2	0.62	3734860	209	0.94	17790	17970	17710	23150	12490	17840	17870.14	0.77	-49	18533	18186	17553	17206	16573	18360	17380	41	5310	500	11770	10	1	8108834	1456	-62.76	3.00	12	0.00	-286.00	5976.00	26100	20240522	-31.23	10710	20240215	67.60	18390	-2.39	20250117	12330	45.58	20250102	26100	-31.23	20240522	10710	67.60	20240215	0.68	N	191420	500	40 억	62133	N	N	N	00	N
82	20250205	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	840	2	4.94	392916560	22216	206.85	17000	17900	16920	22100	11900	17000	17686.14	0.68	7120	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1447	-62.38	2.99	12	0.27	-286.00	5976.00	26100	20240522	-31.65	10710	20240215	66.57	18390	-2.99	20250117	12330	44.69	20250102	26100	-31.65	20240522	10710	66.57	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
83	20250205	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	680	2	4.00	364796730	20640	192.18	17000	17900	16920	22100	11900	17000	17674.26	0.68	7041	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1434	-61.82	2.96	12	0.25	-286.00	5976.00	26100	20240522	-32.26	10710	20240215	65.08	18390	-3.86	20250117	12330	43.39	20250102	26100	-32.26	20240522	10710	65.08	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
84	20250205	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	580	2	3.41	310791330	17598	163.85	17000	17900	16920	22100	11900	17000	17660.61	0.68	5320	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1426	-61.47	2.94	12	0.22	-286.00	5976.00	26100	20240522	-32.64	10710	20240215	64.15	18390	-4.40	20250117	12330	42.58	20250102	26100	-32.64	20240522	10710	64.15	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
85	20250205	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	740	2	4.35	258189480	14646	136.37	17000	17850	16920	22100	11900	17000	17628.67	0.68	3092	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1439	-62.03	2.97	12	0.18	-286.00	5976.00	26100	20240522	-32.03	10710	20240215	65.64	18390	-3.53	20250117	12330	43.88	20250102	26100	-32.03	20240522	10710	65.64	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
86	20250205	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	830	2	4.88	250876330	14235	132.54	17000	17850	16920	22100	11900	17000	17623.91	0.68	3048	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1446	-62.34	2.98	12	0.18	-286.00	5976.00	26100	20240522	-31.69	10710	20240215	66.48	18390	-3.05	20250117	12330	44.61	20250102	26100	-31.69	20240522	10710	66.48	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
87	20250205	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	650	2	3.82	242096470	13741	127.94	17000	17850	16920	22100	11900	17000	17618.55	0.68	2697	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1431	-61.71	2.95	12	0.17	-286.00	5976.00	26100	20240522	-32.38	10710	20240215	64.80	18390	-4.02	20250117	12330	43.15	20250102	26100	-32.38	20240522	10710	64.80	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
88	20250205	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	590	2	3.47	77499160	4473	41.65	17000	17590	16920	22100	11900	17000	17325.99	0.68	1130	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1426	-61.50	2.94	12	0.06	-286.00	5976.00	26100	20240522	-32.61	10710	20240215	64.24	18390	-4.35	20250117	12330	42.66	20250102	26100	-32.61	20240522	10710	64.24	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
89	20250205	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-80	5	-0.47	288360	17	0.16	17000	17090	16920	22100	11900	17000	16962.35	0.68	3	18126	17562	16786	16222	15446	17845	16505	41	5100	500	11220	10	1	8108834	1372	-59.16	2.83	12	0.00	-286.00	5976.00	26100	20240522	-35.17	10710	20240215	57.98	18390	-7.99	20250117	12330	37.23	20250102	26100	-35.17	20240522	10710	57.98	20240215	0.68	N	191420	500	40 억	55141	N	N	N	00	N
90	20250204	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	790	2	4.87	177948040	10651	63.58	16010	17350	16010	21050	11350	16210	16706.67	0.66	1463	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1379	-59.44	2.84	12	0.13	-286.00	5976.00	26100	20240522	-34.87	10710	20240215	58.73	18390	-7.56	20250117	12330	37.88	20250102	26100	-34.87	20240522	10710	58.73	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
91	20250204	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	690	2	4.26	108273700	6582	39.29	16010	16900	16010	21050	11350	16210	16449.97	0.66	-559	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1370	-59.09	2.83	12	0.08	-286.00	5976.00	26100	20240522	-35.25	10710	20240215	57.80	18390	-8.10	20250117	12330	37.06	20250102	26100	-35.25	20240522	10710	57.80	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
92	20250204	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	250	2	1.54	61445770	3751	22.39	16010	16680	16010	21050	11350	16210	16381.17	0.66	56	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1335	-57.55	2.75	12	0.05	-286.00	5976.00	26100	20240522	-36.93	10710	20240215	53.69	18390	-10.49	20250117	12330	33.50	20250102	26100	-36.93	20240522	10710	53.69	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
93	20250204	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	80	2	0.49	54800920	3346	19.97	16010	16680	16010	21050	11350	16210	16378.04	0.66	166	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1321	-56.96	2.73	12	0.04	-286.00	5976.00	26100	20240522	-37.59	10710	20240215	52.10	18390	-11.42	20250117	12330	32.12	20250102	26100	-37.59	20240522	10710	52.10	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
94	20250204	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	190	2	1.17	53839580	3287	19.62	16010	16680	16010	21050	11350	16210	16379.55	0.66	223	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1330	-57.34	2.74	12	0.04	-286.00	5976.00	26100	20240522	-37.16	10710	20240215	53.13	18390	-10.82	20250117	12330	33.01	20250102	26100	-37.16	20240522	10710	53.13	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
95	20250204	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	180	2	1.11	50324730	3072	18.34	16010	16680	16010	21050	11350	16210	16381.75	0.66	319	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1329	-57.31	2.74	12	0.04	-286.00	5976.00	26100	20240522	-37.20	10710	20240215	53.03	18390	-10.88	20250117	12330	32.93	20250102	26100	-37.20	20240522	10710	53.03	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
96	20250204	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	240	2	1.48	45167900	2758	16.46	16010	16680	16010	21050	11350	16210	16377.05	0.66	470	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1334	-57.52	2.75	12	0.03	-286.00	5976.00	26100	20240522	-36.97	10710	20240215	53.59	18390	-10.55	20250117	12330	33.41	20250102	26100	-36.97	20240522	10710	53.59	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N
97	20250204	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	0	3	0.00	3716740	230	1.37	16010	16210	16010	21050	11350	16210	16159.74	0.66	-107	16996	16602	16216	15822	15436	16410	15630	41	4840	500	10690	10	1	8108834	1314	-56.68	2.71	12	0.00	-286.00	5976.00	26100	20240522	-37.89	10710	20240215	51.35	18390	-11.85	20250117	12330	31.47	20250102	26100	-37.89	20240522	10710	51.35	20240215	0.68	N	191420	500	40 억	53583	N	N	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History