KissMeData/304360/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	25500	550	2	2.20	7358556050	283249	105.11	25700	26800	25150	32400	17500	24950	25988.21	0.88	-30191	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	2995	-37.06	41.73	12	2.41	-688.00	611.00	51600	20240625	-50.58	8260	20240206	208.72	26800	-4.85	20250219	17100	49.12	20250102	51600	-50.58	20240625	9350	172.73	20240220	N	304360	500	58 억	103881	N	N	0	N	N
3	20250219	151131	57	100.00	KOSDAQ	제약	N	N	N	N	N	25500	550	2	2.20	7231817950	278282	103.27	25700	26800	25150	32400	17500	24950	25996.38	0.88	-31521	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	2995	-37.06	41.73	12	2.37	-688.00	611.00	51600	20240625	-50.58	8260	20240206	208.72	26800	-4.85	20250219	17100	49.12	20250102	51600	-50.58	20240625	9350	172.73	20240220	N	304360	500	58 억	103881	N	N	0	N	N
4	20250219	141126	57	100.00	KOSDAQ	제약	N	N	N	N	N	26300	1350	2	5.41	6575397550	252867	93.84	25700	26800	25150	32400	17500	24950	26013.46	0.88	-27148	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3089	-38.23	43.04	12	2.15	-688.00	611.00	51600	20240625	-49.03	8260	20240206	218.40	26800	-1.87	20250219	17100	53.80	20250102	51600	-49.03	20240625	9350	181.28	20240220	N	304360	500	58 억	103881	N	N	0	N	N
5	20250219	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	1150	2	4.61	6259481050	240852	89.38	25700	26800	25150	32400	17500	24950	25999.34	0.88	-25536	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3066	-37.94	42.72	12	2.05	-688.00	611.00	51600	20240625	-49.42	8260	20240206	215.98	26800	-2.61	20250219	17100	52.63	20250102	51600	-49.42	20240625	9350	179.14	20240220	N	304360	500	58 억	103881	N	N	0	N	N
6	20250219	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	750	2	3.01	5882790600	226372	84.00	25700	26800	25150	32400	17500	24950	25998.36	0.88	-26009	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3019	-37.35	42.06	12	1.93	-688.00	611.00	51600	20240625	-50.19	8260	20240206	211.14	26800	-4.10	20250219	17100	50.29	20250102	51600	-50.19	20240625	9350	174.87	20240220	N	304360	500	58 억	103881	N	N	0	N	N
7	20250219	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	1100	2	4.41	5434717350	209082	77.59	25700	26800	25150	32400	17500	24950	26005.32	0.88	-25184	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3060	-37.86	42.64	12	1.78	-688.00	611.00	51600	20240625	-49.52	8260	20240206	215.38	26800	-2.80	20250219	17100	52.34	20250102	51600	-49.52	20240625	9350	178.61	20240220	N	304360	500	58 억	103881	N	N	0	N	N
8	20250219	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	1100	2	4.41	4728223600	182238	67.63	25700	26800	25150	32400	17500	24950	25958.58	0.88	-27571	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3060	-37.86	42.64	12	1.55	-688.00	611.00	51600	20240625	-49.52	8260	20240206	215.38	26800	-2.80	20250219	17100	52.34	20250102	51600	-49.52	20240625	9350	178.61	20240220	N	304360	500	58 억	103881	N	N	0	N	N
9	20250219	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	750	2	3.01	1650680250	64470	23.92	25700	25950	25150	32400	17500	24950	25629.08	0.88	-12590	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3019	-37.35	42.06	12	0.55	-688.00	611.00	51600	20240625	-50.19	8260	20240206	211.14	25950	-0.96	20250219	17100	50.29	20250102	51600	-50.19	20240625	9350	174.87	20240220	N	304360	500	58 억	103881	N	N	0	N	N
10	20250218	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	24950	2650	2	11.88	6247633700	263835	228.31	22600	24950	22200	28950	15650	22300	23677.33	0.32	52322	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2931	-36.26	40.83	12	2.25	-688.00	611.00	51600	20240625	-51.65	8260	20240206	202.06	24950	0.00	20250218	17100	45.91	20250102	51600	-51.65	20240625	9350	166.84	20240220	N	304360	500	58 억	38067	N	N	64	N	N
11	20250218	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	24750	2450	2	10.99	5725496600	242836	210.14	22600	24800	22200	28950	15650	22300	23577.63	0.32	46813	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2907	-35.97	40.51	12	2.07	-688.00	611.00	51600	20240625	-52.03	8260	20240206	199.64	24800	-0.20	20250218	17100	44.74	20250102	51600	-52.03	20240625	9350	164.71	20240220	N	304360	500	58 억	38067	N	N	64	N	N
12	20250218	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	23300	1000	2	4.48	3904415550	167308	144.78	22600	24100	22200	28950	15650	22300	23336.69	0.32	25648	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2737	-33.87	38.13	12	1.42	-688.00	611.00	51600	20240625	-54.84	8260	20240206	182.08	24400	-4.51	20250113	17100	36.26	20250102	51600	-54.84	20240625	9350	149.20	20240220	N	304360	500	58 억	38067	N	N	64	N	N
13	20250218	131123	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	850	2	3.81	3658738000	156746	135.64	22600	24100	22200	28950	15650	22300	23341.83	0.32	21411	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2719	-33.65	37.89	12	1.33	-688.00	611.00	51600	20240625	-55.14	8260	20240206	180.27	24400	-5.12	20250113	17100	35.38	20250102	51600	-55.14	20240625	9350	147.59	20240220	N	304360	500	58 억	38067	N	N	64	N	N
14	20250218	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	750	2	3.36	3514536250	150489	130.23	22600	24100	22200	28950	15650	22300	23354.11	0.32	22876	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2707	-33.50	37.73	12	1.28	-688.00	611.00	51600	20240625	-55.33	8260	20240206	179.06	24400	-5.53	20250113	17100	34.80	20250102	51600	-55.33	20240625	9350	146.52	20240220	N	304360	500	58 억	38067	N	N	64	N	N
15	20250218	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	750	2	3.36	3327835250	142411	123.24	22600	24100	22200	28950	15650	22300	23367.82	0.32	22325	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2707	-33.50	37.73	12	1.21	-688.00	611.00	51600	20240625	-55.33	8260	20240206	179.06	24400	-5.53	20250113	17100	34.80	20250102	51600	-55.33	20240625	9350	146.52	20240220	N	304360	500	58 억	38067	N	N	64	N	N
16	20250218	101123	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	900	2	4.04	3055547150	130587	113.00	22600	24100	22200	28950	15650	22300	23398.56	0.32	25106	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2725	-33.72	37.97	12	1.11	-688.00	611.00	51600	20240625	-55.04	8260	20240206	180.87	24400	-4.92	20250113	17100	35.67	20250102	51600	-55.04	20240625	9350	148.13	20240220	N	304360	500	58 억	38067	N	N	64	N	N
17	20250218	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	500	2	2.24	290709150	12940	11.20	22600	22800	22200	28950	15650	22300	22465.93	0.32	3611	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2678	-33.14	37.32	12	0.11	-688.00	611.00	51600	20240625	-55.81	8260	20240206	176.03	24400	-6.56	20250113	17100	33.33	20250102	51600	-55.81	20240625	9350	143.85	20240220	N	304360	500	58 억	38067	N	N	64	N	N
18	20250217	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	1300	2	6.19	2545505450	114813	156.52	21450	23000	21400	27300	14700	21000	22170.71	0.19	16343	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2619	-32.41	36.50	12	0.98	-688.00	611.00	51600	20240625	-56.78	8260	20240206	169.98	24400	-8.61	20250113	17100	30.41	20250102	51600	-56.78	20240625	9350	138.50	20240220	N	304360	500	58 억	21800	N	N	64	N	N
19	20250217	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	1100	2	5.24	2443810050	110240	150.28	21450	23000	21400	27300	14700	21000	22168.09	0.19	16056	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2596	-32.12	36.17	12	0.94	-688.00	611.00	51600	20240625	-57.17	8260	20240206	167.55	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	9350	136.36	20240220	N	304360	500	58 억	21800	N	N	0	N	N
20	20250217	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	900	2	4.29	2235515000	100775	137.38	21450	23000	21400	27300	14700	21000	22183.23	0.19	11810	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2572	-31.83	35.84	12	0.86	-688.00	611.00	51600	20240625	-57.56	8260	20240206	165.13	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	9350	134.22	20240220	N	304360	500	58 억	21800	N	N	0	N	N
21	20250217	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	800	2	3.81	2051485800	92375	125.93	21450	23000	21400	27300	14700	21000	22208.24	0.19	11824	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2561	-31.69	35.68	12	0.79	-688.00	611.00	51600	20240625	-57.75	8260	20240206	163.92	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	9350	133.16	20240220	N	304360	500	58 억	21800	N	N	0	N	N
22	20250217	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	1100	2	5.24	1904620900	85695	116.82	21450	23000	21400	27300	14700	21000	22225.58	0.19	11636	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2596	-32.12	36.17	12	0.73	-688.00	611.00	51600	20240625	-57.17	8260	20240206	167.55	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	9350	136.36	20240220	N	304360	500	58 억	21800	N	N	0	N	N
23	20250217	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	850	2	4.05	1776005750	79863	108.87	21450	23000	21400	27300	14700	21000	22238.15	0.19	12289	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2566	-31.76	35.76	12	0.68	-688.00	611.00	51600	20240625	-57.66	8260	20240206	164.53	24400	-10.45	20250113	17100	27.78	20250102	51600	-57.66	20240625	9350	133.69	20240220	N	304360	500	58 억	21800	N	N	0	N	N
24	20250217	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	750	2	3.57	1573961350	70612	96.26	21450	23000	21400	27300	14700	21000	22290.28	0.19	12643	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2555	-31.61	35.60	12	0.60	-688.00	611.00	51600	20240625	-57.85	8260	20240206	163.32	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	9350	132.62	20240220	N	304360	500	58 억	21800	N	N	0	N	N
25	20250217	091121	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	1600	2	7.62	974259650	43351	59.10	21450	23000	21400	27300	14700	21000	22473.75	0.19	12983	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2655	-32.85	36.99	12	0.37	-688.00	611.00	51600	20240625	-56.20	8260	20240206	173.61	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	9350	141.71	20240220	N	304360	500	58 억	21800	N	N	0	N	N
26	20250214	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-200	5	-0.94	1511595450	72055	103.12	21200	21500	20800	27550	14850	21200	20978.34	0.20	-1964	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2467	-30.52	34.37	12	0.61	-688.00	611.00	51600	20240625	-59.30	8260	20240206	154.24	24400	-13.93	20250113	17100	22.81	20250102	51600	-59.30	20240625	9350	124.60	20240220	N	304360	500	58 억	23764	N	N	0	N	N
27	20250214	151114	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	-150	5	-0.71	1442962000	68792	98.45	21200	21500	20800	27550	14850	21200	20975.72	0.20	-1705	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2472	-30.60	34.45	12	0.59	-688.00	611.00	51600	20240625	-59.21	8260	20240206	154.84	24400	-13.73	20250113	17100	23.10	20250102	51600	-59.21	20240625	9350	125.13	20240220	N	304360	500	58 억	23764	N	N	0	N	N
28	20250214	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-250	5	-1.18	1313099400	62596	89.58	21200	21500	20800	27550	14850	21200	20977.37	0.20	-923	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2461	-30.45	34.29	12	0.53	-688.00	611.00	51600	20240625	-59.40	8260	20240206	153.63	24400	-14.14	20250113	17100	22.51	20250102	51600	-59.40	20240625	9350	124.06	20240220	N	304360	500	58 억	23764	N	N	0	N	N
29	20250214	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-250	5	-1.18	994900250	47362	67.78	21200	21500	20800	27550	14850	21200	21006.30	0.20	441	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2461	-30.45	34.29	12	0.40	-688.00	611.00	51600	20240625	-59.40	8260	20240206	153.63	24400	-14.14	20250113	17100	22.51	20250102	51600	-59.40	20240625	9350	124.06	20240220	N	304360	500	58 억	23764	N	N	0	N	N
30	20250214	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-300	5	-1.42	889017600	42314	60.56	21200	21500	20800	27550	14850	21200	21010.01	0.20	1555	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2455	-30.38	34.21	12	0.36	-688.00	611.00	51600	20240625	-59.50	8260	20240206	153.03	24400	-14.34	20250113	17100	22.22	20250102	51600	-59.50	20240625	9350	123.53	20240220	N	304360	500	58 억	23764	N	N	0	N	N
31	20250214	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	0	3	0.00	787005500	37461	53.61	21200	21500	20800	27550	14850	21200	21008.66	0.20	2363	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2490	-30.81	34.70	12	0.32	-688.00	611.00	51600	20240625	-58.91	8260	20240206	156.66	24400	-13.11	20250113	17100	23.98	20250102	51600	-58.91	20240625	9350	126.74	20240220	N	304360	500	58 억	23764	N	N	0	N	N
32	20250214	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	-350	5	-1.65	619828750	29536	42.27	21200	21500	20800	27550	14850	21200	20985.53	0.20	2898	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2449	-30.31	34.12	12	0.25	-688.00	611.00	51600	20240625	-59.59	8260	20240206	152.42	24400	-14.55	20250113	17100	21.93	20250102	51600	-59.59	20240625	9350	122.99	20240220	N	304360	500	58 억	23764	N	N	0	N	N
33	20250214	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-300	5	-1.42	143049100	6795	9.72	21200	21500	20900	27550	14850	21200	21052.11	0.20	1750	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2455	-30.38	34.21	12	0.06	-688.00	611.00	51600	20240625	-59.50	8260	20240206	153.03	24400	-14.34	20250113	17100	22.22	20250102	51600	-59.50	20240625	9350	123.53	20240220	N	304360	500	58 억	23764	N	N	0	N	N
34	20250213	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-300	5	-1.40	1472315100	68959	84.89	21500	21800	20950	27950	15050	21500	21350.17	0.15	6540	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2490	-30.81	34.70	12	0.59	-688.00	611.00	51600	20240625	-58.91	8260	20240206	156.66	24400	-13.11	20250113	17100	23.98	20250102	51600	-58.91	20240625	8770	141.73	20240213	N	304360	500	58 억	17224	N	N	195	N	N
35	20250213	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-300	5	-1.40	1371904200	64224	79.06	21500	21800	20950	27950	15050	21500	21360.37	0.15	5698	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2490	-30.81	34.70	12	0.55	-688.00	611.00	51600	20240625	-58.91	8260	20240206	156.66	24400	-13.11	20250113	17100	23.98	20250102	51600	-58.91	20240625	8770	141.73	20240213	N	304360	500	58 억	17224	N	N	195	N	N
36	20250213	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-350	5	-1.63	1178954100	55116	67.85	21500	21800	20950	27950	15050	21500	21389.61	0.15	4918	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2484	-30.74	34.62	12	0.47	-688.00	611.00	51600	20240625	-59.01	8260	20240206	156.05	24400	-13.32	20250113	17100	23.68	20250102	51600	-59.01	20240625	8770	141.16	20240213	N	304360	500	58 억	17224	N	N	195	N	N
37	20250213	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	-150	5	-0.70	877445700	40897	50.34	21500	21800	21250	27950	15050	21500	21454.57	0.15	4745	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2508	-31.03	34.94	12	0.35	-688.00	611.00	51600	20240625	-58.62	8260	20240206	158.47	24400	-12.50	20250113	17100	24.85	20250102	51600	-58.62	20240625	8770	143.44	20240213	N	304360	500	58 억	17224	N	N	195	N	N
38	20250213	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	50	2	0.23	797829450	37192	45.78	21500	21800	21250	27950	15050	21500	21451.12	0.15	5493	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2531	-31.32	35.27	12	0.32	-688.00	611.00	51600	20240625	-58.24	8260	20240206	160.90	24400	-11.68	20250113	17100	26.02	20250102	51600	-58.24	20240625	8770	145.72	20240213	N	304360	500	58 억	17224	N	N	195	N	N
39	20250213	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-50	5	-0.23	733360300	34198	42.10	21500	21800	21250	27950	15050	21500	21443.88	0.15	5662	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2519	-31.18	35.11	12	0.29	-688.00	611.00	51600	20240625	-58.43	8260	20240206	159.69	24400	-12.09	20250113	17100	25.44	20250102	51600	-58.43	20240625	8770	144.58	20240213	N	304360	500	58 억	17224	N	N	195	N	N
40	20250213	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-50	5	-0.23	448843150	20901	25.73	21500	21800	21300	27950	15050	21500	21474.23	0.15	1111	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2519	-31.18	35.11	12	0.18	-688.00	611.00	51600	20240625	-58.43	8260	20240206	159.69	24400	-12.09	20250113	17100	25.44	20250102	51600	-58.43	20240625	8770	144.58	20240213	N	304360	500	58 억	17224	N	N	195	N	N
41	20250213	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	0	3	0.00	186986550	8690	10.70	21500	21800	21400	27950	15050	21500	21518.28	0.15	1041	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2525	-31.25	35.19	12	0.07	-688.00	611.00	51600	20240625	-58.33	8260	20240206	160.29	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	8770	145.15	20240213	N	304360	500	58 억	17224	N	N	195	N	N
42	20250212	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	-1100	5	-4.87	1759205700	80568	80.31	22600	22650	21500	29350	15850	22600	21837.29	0.34	-23399	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2525	-31.25	35.19	12	0.69	-688.00	611.00	51600	20240625	-58.33	8260	20240206	160.29	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	8770	145.15	20240213	N	304360	500	58 억	39859	N	N	195	N	N
43	20250212	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-1000	5	-4.42	1569641050	71766	71.53	22600	22650	21550	29350	15850	22600	21871.65	0.34	-19002	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2537	-31.40	35.35	12	0.61	-688.00	611.00	51600	20240625	-58.14	8260	20240206	161.50	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8770	146.29	20240213	N	304360	500	58 억	39859	N	N	0	N	N
44	20250212	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-800	5	-3.54	1134116900	51671	51.50	22600	22650	21700	29350	15850	22600	21948.81	0.34	-12127	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2561	-31.69	35.68	12	0.44	-688.00	611.00	51600	20240625	-57.75	8260	20240206	163.92	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8770	148.57	20240213	N	304360	500	58 억	39859	N	N	0	N	N
45	20250212	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-700	5	-3.10	1019499100	46428	46.28	22600	22650	21700	29350	15850	22600	21958.71	0.34	-12193	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2572	-31.83	35.84	12	0.40	-688.00	611.00	51600	20240625	-57.56	8260	20240206	165.13	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8770	149.71	20240213	N	304360	500	58 억	39859	N	N	0	N	N
46	20250212	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-650	5	-2.88	920881150	41937	41.80	22600	22650	21700	29350	15850	22600	21958.68	0.34	-11975	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2578	-31.90	35.92	12	0.36	-688.00	611.00	51600	20240625	-57.46	8260	20240206	165.74	24400	-10.04	20250113	17100	28.36	20250102	51600	-57.46	20240625	8770	150.29	20240213	N	304360	500	58 억	39859	N	N	0	N	N
47	20250212	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-850	5	-3.76	843372600	38395	38.27	22600	22650	21700	29350	15850	22600	21965.69	0.34	-11318	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2555	-31.61	35.60	12	0.33	-688.00	611.00	51600	20240625	-57.85	8260	20240206	163.32	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	8770	148.00	20240213	N	304360	500	58 억	39859	N	N	0	N	N
48	20250212	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-600	5	-2.65	482610950	21881	21.81	22600	22650	21850	29350	15850	22600	22056.17	0.34	-5947	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2584	-31.98	36.01	12	0.19	-688.00	611.00	51600	20240625	-57.36	8260	20240206	166.34	24400	-9.84	20250113	17100	28.65	20250102	51600	-57.36	20240625	8770	150.86	20240213	N	304360	500	58 억	39859	N	N	0	N	N
49	20250212	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-500	5	-2.21	175396800	7879	7.85	22600	22650	22000	29350	15850	22600	22261.30	0.34	-4090	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2596	-32.12	36.17	12	0.07	-688.00	611.00	51600	20240625	-57.17	8260	20240206	167.55	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	8770	152.00	20240213	N	304360	500	58 억	39859	N	N	0	N	N
50	20250211	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	1000	2	4.63	2248359600	100094	160.78	21600	23000	21400	28050	15150	21600	22462.48	0.15	22256	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2655	-32.85	36.99	12	0.85	-688.00	611.00	51600	20240625	-56.20	8230	20240129	174.61	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	8770	157.70	20240213	N	304360	500	58 억	18116	N	N	0	N	N
51	20250211	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	950	2	4.40	2199414050	97927	157.30	21600	23000	21400	28050	15150	21600	22459.73	0.15	22388	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2649	-32.78	36.91	12	0.83	-688.00	611.00	51600	20240625	-56.30	8230	20240129	174.00	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	8770	157.13	20240213	N	304360	500	58 억	18116	N	N	0	N	N
52	20250211	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	950	2	4.40	1436081850	64461	103.54	21600	22800	21400	28050	15150	21600	22278.31	0.15	10395	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2649	-32.78	36.91	12	0.55	-688.00	611.00	51600	20240625	-56.30	8230	20240129	174.00	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	8770	157.13	20240213	N	304360	500	58 억	18116	N	N	0	N	N
53	20250211	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	550	2	2.55	1125048950	50608	81.29	21600	22800	21400	28050	15150	21600	22230.65	0.15	6352	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2602	-32.19	36.25	12	0.43	-688.00	611.00	51600	20240625	-57.07	8230	20240129	169.14	24400	-9.22	20250113	17100	29.53	20250102	51600	-57.07	20240625	8770	152.57	20240213	N	304360	500	58 억	18116	N	N	0	N	N
54	20250211	121056	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	650	2	3.01	1004248000	45164	72.55	21600	22800	21400	28050	15150	21600	22235.59	0.15	7546	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2613	-32.34	36.42	12	0.38	-688.00	611.00	51600	20240625	-56.88	8230	20240129	170.35	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	8770	153.71	20240213	N	304360	500	58 억	18116	N	N	0	N	N
55	20250211	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	600	2	2.78	935018550	42049	67.54	21600	22800	21400	28050	15150	21600	22236.40	0.15	7210	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2608	-32.27	36.33	12	0.36	-688.00	611.00	51600	20240625	-56.98	8230	20240129	169.74	24400	-9.02	20250113	17100	29.82	20250102	51600	-56.98	20240625	8770	153.14	20240213	N	304360	500	58 억	18116	N	N	0	N	N
56	20250211	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	550	2	2.55	709217200	31890	51.22	21600	22800	21400	28050	15150	21600	22239.49	0.15	6044	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2602	-32.19	36.25	12	0.27	-688.00	611.00	51600	20240625	-57.07	8230	20240129	169.14	24400	-9.22	20250113	17100	29.53	20250102	51600	-57.07	20240625	8770	152.57	20240213	N	304360	500	58 억	18116	N	N	0	N	N
57	20250211	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	300	2	1.39	80512400	3705	5.95	21600	22000	21400	28050	15150	21600	21730.74	0.15	122	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2572	-31.83	35.84	12	0.03	-688.00	611.00	51600	20240625	-57.56	8230	20240129	166.10	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8770	149.71	20240213	N	304360	500	58 억	18116	N	N	0	N	N
58	20250210	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-300	5	-1.37	1314287600	61556	87.99	21600	21950	20800	28450	15350	21900	21351.09	0.13	2508	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2537	-31.40	35.35	12	0.52	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8770	146.29	20240213	N	304360	500	58 억	15849	N	N	0	N	N
59	20250210	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-450	5	-2.05	1278382900	59888	85.61	21600	21950	20800	28450	15350	21900	21346.23	0.13	2430	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2519	-31.18	35.11	12	0.51	-688.00	611.00	51600	20240625	-58.43	7800	20240126	175.00	24400	-12.09	20250113	17100	25.44	20250102	51600	-58.43	20240625	8770	144.58	20240213	N	304360	500	58 억	15849	N	N	0	N	N
60	20250210	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	-350	5	-1.60	1123753250	52718	75.36	21600	21950	20800	28450	15350	21900	21316.31	0.13	3443	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2531	-31.32	35.27	12	0.45	-688.00	611.00	51600	20240625	-58.24	7800	20240126	176.28	24400	-11.68	20250113	17100	26.02	20250102	51600	-58.24	20240625	8770	145.72	20240213	N	304360	500	58 억	15849	N	N	0	N	N
61	20250210	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-150	5	-0.68	958421950	45103	64.47	21600	21800	20800	28450	15350	21900	21249.63	0.13	1853	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2555	-31.61	35.60	12	0.38	-688.00	611.00	51600	20240625	-57.85	7800	20240126	178.85	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	8770	148.00	20240213	N	304360	500	58 억	15849	N	N	0	N	N
62	20250210	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-300	5	-1.37	823560950	38856	55.54	21600	21800	20800	28450	15350	21900	21195.21	0.13	-542	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2537	-31.40	35.35	12	0.33	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8770	146.29	20240213	N	304360	500	58 억	15849	N	N	0	N	N
63	20250210	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-500	5	-2.28	733121500	34673	49.56	21600	21650	20800	28450	15350	21900	21143.87	0.13	84	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2514	-31.10	35.02	12	0.30	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	8770	144.01	20240213	N	304360	500	58 억	15849	N	N	0	N	N
64	20250210	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	-600	5	-2.74	671208600	31772	45.42	21600	21650	20800	28450	15350	21900	21125.79	0.13	335	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2502	-30.96	34.86	12	0.27	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	24400	-12.70	20250113	17100	24.56	20250102	51600	-58.72	20240625	8770	142.87	20240213	N	304360	500	58 억	15849	N	N	0	N	N
65	20250210	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-500	5	-2.28	133498300	6227	8.90	21600	21650	21200	28450	15350	21900	21438.62	0.13	929	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2514	-31.10	35.02	12	0.05	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	8770	144.01	20240213	N	304360	500	58 억	15849	N	N	0	N	N
66	20250207	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-500	5	-2.23	1514176450	69286	103.86	22050	22300	21500	29100	15700	22400	21853.93	0.17	-3894	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2572	-31.83	35.84	12	0.59	-688.00	611.00	51600	20240625	-57.56	7800	20240126	180.77	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8380	161.34	20240208	N	304360	500	58 억	19743	N	N	0	N	N
67	20250207	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-400	5	-1.79	1453379750	66500	99.69	22050	22300	21500	29100	15700	22400	21855.33	0.17	-3950	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2584	-31.98	36.01	12	0.57	-688.00	611.00	51600	20240625	-57.36	7800	20240126	182.05	24400	-9.84	20250113	17100	28.65	20250102	51600	-57.36	20240625	8380	162.53	20240208	N	304360	500	58 억	19743	N	N	0	N	N
68	20250207	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-450	5	-2.01	1351791350	61866	92.74	22050	22300	21500	29100	15700	22400	21850.31	0.17	-3612	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2578	-31.90	35.92	12	0.53	-688.00	611.00	51600	20240625	-57.46	7800	20240126	181.41	24400	-10.04	20250113	17100	28.36	20250102	51600	-57.46	20240625	8380	161.93	20240208	N	304360	500	58 억	19743	N	N	0	N	N
69	20250207	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-500	5	-2.23	1164430550	53345	79.97	22050	22300	21500	29100	15700	22400	21828.30	0.17	-4127	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2572	-31.83	35.84	12	0.45	-688.00	611.00	51600	20240625	-57.56	7800	20240126	180.77	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8380	161.34	20240208	N	304360	500	58 억	19743	N	N	0	N	N
70	20250207	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	-750	5	-3.35	1053646800	48284	72.38	22050	22300	21500	29100	15700	22400	21821.86	0.17	-3490	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2543	-31.47	35.43	12	0.41	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	8380	158.35	20240208	N	304360	500	58 억	19743	N	N	0	N	N
71	20250207	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-600	5	-2.68	868633750	39781	59.63	22050	22300	21500	29100	15700	22400	21835.39	0.17	-1802	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2561	-31.69	35.68	12	0.34	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8380	160.14	20240208	N	304360	500	58 억	19743	N	N	0	N	N
72	20250207	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	-700	5	-3.12	649276800	29771	44.63	22050	22200	21500	29100	15700	22400	21809.04	0.17	-1896	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2549	-31.54	35.52	12	0.25	-688.00	611.00	51600	20240625	-57.95	7800	20240126	178.21	24400	-11.07	20250113	17100	26.90	20250102	51600	-57.95	20240625	8380	158.95	20240208	N	304360	500	58 억	19743	N	N	0	N	N
73	20250207	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-600	5	-2.68	159313050	7258	10.88	22050	22200	21800	29100	15700	22400	21949.99	0.17	919	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2561	-31.69	35.68	12	0.06	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8380	160.14	20240208	N	304360	500	58 억	19743	N	N	0	N	N
74	20250206	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	200	2	0.90	1491494700	66349	99.62	22300	23100	22100	28850	15550	22200	22479.55	0.25	-9768	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2631	-32.56	36.66	12	0.56	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	8260	171.19	20240206	N	304360	500	58 억	29283	N	N	65	N	N
75	20250206	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	150	2	0.68	1421694600	63217	94.92	22300	23100	22100	28850	15550	22200	22489.12	0.25	-9556	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2625	-32.49	36.58	12	0.54	-688.00	611.00	51600	20240625	-56.69	7800	20240126	186.54	24400	-8.40	20250113	17100	30.70	20250102	51600	-56.69	20240625	8260	170.58	20240206	N	304360	500	58 억	29283	N	N	65	N	N
76	20250206	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	250	2	1.13	1251922800	55618	83.51	22300	23100	22100	28850	15550	22200	22509.31	0.25	-7855	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2637	-32.63	36.74	12	0.47	-688.00	611.00	51600	20240625	-56.49	7800	20240126	187.82	24400	-7.99	20250113	17100	31.29	20250102	51600	-56.49	20240625	8260	171.79	20240206	N	304360	500	58 억	29283	N	N	65	N	N
77	20250206	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	200	2	0.90	1154464700	51271	76.98	22300	23100	22100	28850	15550	22200	22516.91	0.25	-7185	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2631	-32.56	36.66	12	0.44	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	8260	171.19	20240206	N	304360	500	58 억	29283	N	N	65	N	N
78	20250206	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	100	2	0.45	1067802000	47380	71.14	22300	23100	22100	28850	15550	22200	22536.98	0.25	-6803	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2619	-32.41	36.50	12	0.40	-688.00	611.00	51600	20240625	-56.78	7800	20240126	185.90	24400	-8.61	20250113	17100	30.41	20250102	51600	-56.78	20240625	8260	169.98	20240206	N	304360	500	58 억	29283	N	N	65	N	N
79	20250206	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	50	2	0.23	948199850	41988	63.04	22300	23100	22100	28850	15550	22200	22582.64	0.25	-4427	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2613	-32.34	36.42	12	0.36	-688.00	611.00	51600	20240625	-56.88	7800	20240126	185.26	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	8260	169.37	20240206	N	304360	500	58 억	29283	N	N	65	N	N
80	20250206	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	350	2	1.58	667829950	29414	44.16	22300	23100	22100	28850	15550	22200	22704.49	0.25	-1121	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2649	-32.78	36.91	12	0.25	-688.00	611.00	51600	20240625	-56.30	7800	20240126	189.10	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	8260	173.00	20240206	N	304360	500	58 억	29283	N	N	65	N	N
81	20250206	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	450	2	2.03	156852050	6966	10.46	22300	22800	22100	28850	15550	22200	22516.80	0.25	354	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2660	-32.92	37.07	12	0.06	-688.00	611.00	51600	20240625	-56.10	7800	20240126	190.38	24400	-7.17	20250113	17100	32.46	20250102	51600	-56.10	20240625	8260	174.21	20240206	N	304360	500	58 억	29283	N	N	65	N	N
82	20250205	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	550	2	2.54	1428670400	65085	117.81	22000	22700	21250	28100	15200	21650	21950.69	0.25	-519	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2608	-32.27	36.33	12	0.55	-688.00	611.00	51600	20240625	-56.98	7800	20240126	184.62	24400	-9.02	20250113	17100	29.82	20250102	51600	-56.98	20240625	8260	168.77	20240206	N	304360	500	58 억	29836	N	N	65	N	N
83	20250205	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	700	2	3.23	1319031900	60140	108.86	22000	22700	21250	28100	15200	21650	21932.69	0.25	-1881	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2625	-32.49	36.58	12	0.51	-688.00	611.00	51600	20240625	-56.69	7800	20240126	186.54	24400	-8.40	20250113	17100	30.70	20250102	51600	-56.69	20240625	8260	170.58	20240206	N	304360	500	58 억	29836	N	N	0	N	N
84	20250205	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	950	2	4.39	1097516300	50256	90.97	22000	22700	21250	28100	15200	21650	21838.51	0.25	-1495	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2655	-32.85	36.99	12	0.43	-688.00	611.00	51600	20240625	-56.20	7800	20240126	189.74	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	8260	173.61	20240206	N	304360	500	58 억	29836	N	N	0	N	N
85	20250205	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	150	2	0.69	649538050	30194	54.66	22000	22000	21250	28100	15200	21650	21512.16	0.25	-2605	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2561	-31.69	35.68	12	0.26	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8260	163.92	20240206	N	304360	500	58 억	29836	N	N	0	N	N
86	20250205	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-50	5	-0.23	448503750	20884	37.80	22000	22000	21250	28100	15200	21650	21475.95	0.25	-4716	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2537	-31.40	35.35	12	0.18	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8260	161.50	20240206	N	304360	500	58 억	29836	N	N	0	N	N
87	20250205	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	-350	5	-1.62	385049950	17946	32.48	22000	22000	21250	28100	15200	21650	21456.03	0.25	-4228	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2502	-30.96	34.86	12	0.15	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	24400	-12.70	20250113	17100	24.56	20250102	51600	-58.72	20240625	8260	157.87	20240206	N	304360	500	58 억	29836	N	N	0	N	N
88	20250205	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-250	5	-1.15	294563500	13715	24.83	22000	22000	21250	28100	15200	21650	21477.47	0.25	-3767	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2514	-31.10	35.02	12	0.12	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	8260	159.08	20240206	N	304360	500	58 억	29836	N	N	0	N	N
89	20250205	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	-100	5	-0.46	103179150	4785	8.66	22000	22000	21350	28100	15200	21650	21563.04	0.25	-2129	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2531	-31.32	35.27	12	0.04	-688.00	611.00	51600	20240625	-58.24	7800	20240126	176.28	24400	-11.68	20250113	17100	26.02	20250102	51600	-58.24	20240625	8260	160.90	20240206	N	304360	500	58 억	29836	N	N	0	N	N
90	20250204	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	400	2	1.88	1184578650	54586	65.02	21800	22200	21350	27600	14900	21250	21701.23	0.20	7041	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2543	-31.47	35.43	12	0.46	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	8260	162.11	20240206	N	304360	500	58 억	23220	N	N	0	N	N
91	20250204	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	500	2	2.35	1142114500	52632	62.69	21800	22200	21350	27600	14900	21250	21700.00	0.20	7143	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2555	-31.61	35.60	12	0.45	-688.00	611.00	51600	20240625	-57.85	7800	20240126	178.85	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	8260	163.32	20240206	N	304360	500	58 억	23220	N	N	0	N	N
92	20250204	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	550	2	2.59	995390900	45885	54.65	21800	22200	21350	27600	14900	21250	21693.17	0.20	6375	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2561	-31.69	35.68	12	0.39	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8260	163.92	20240206	N	304360	500	58 억	23220	N	N	0	N	N
93	20250204	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	550	2	2.59	788584750	36461	43.43	21800	21950	21350	27600	14900	21250	21628.17	0.20	3951	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2561	-31.69	35.68	12	0.31	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8260	163.92	20240206	N	304360	500	58 억	23220	N	N	0	N	N
94	20250204	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	600	2	2.82	717366650	33195	39.54	21800	21950	21350	27600	14900	21250	21610.68	0.20	4628	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2566	-31.76	35.76	12	0.28	-688.00	611.00	51600	20240625	-57.66	7800	20240126	180.13	24400	-10.45	20250113	17100	27.78	20250102	51600	-57.66	20240625	8260	164.53	20240206	N	304360	500	58 억	23220	N	N	0	N	N
95	20250204	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	650	2	3.06	582643400	27027	32.19	21800	21950	21350	27600	14900	21250	21557.83	0.20	4170	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2572	-31.83	35.84	12	0.23	-688.00	611.00	51600	20240625	-57.56	7800	20240126	180.77	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8260	165.13	20240206	N	304360	500	58 억	23220	N	N	0	N	N
96	20250204	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	400	2	1.88	434584700	20202	24.06	21800	21800	21350	27600	14900	21250	21511.96	0.20	3007	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2543	-31.47	35.43	12	0.17	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	8260	162.11	20240206	N	304360	500	58 억	23220	N	N	0	N	N
97	20250204	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	350	2	1.65	49571450	2299	2.74	21800	21800	21350	27600	14900	21250	21562.18	0.20	20	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2537	-31.40	35.35	12	0.02	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8260	161.50	20240206	N	304360	500	58 억	23220	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History