KissMeData/100700/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

30 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	45	2	1.86	100175435	41048	150.67	2425	2475	2420	3150	1700	2425	2440.45	0.86	-1067	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1082	7.24	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
3	20250214	150739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	40	2	1.65	99320345	40701	149.40	2425	2475	2420	3150	1700	2425	2440.24	0.86	-1073	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1080	7.23	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
4	20250214	140740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	35	2	1.44	88816725	36430	133.72	2425	2475	2420	3150	1700	2425	2438.01	0.86	6	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
5	20250214	130743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	30	2	1.24	85451040	35060	128.69	2425	2475	2420	3150	1700	2425	2437.28	0.86	130	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
6	20250214	120740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	20	2	0.82	71126985	29221	107.26	2425	2445	2420	3150	1700	2425	2434.11	0.86	524	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.07	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
7	20250214	110736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	10	2	0.41	40385025	16603	60.94	2425	2440	2420	3150	1700	2425	2432.39	0.86	-947	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1067	7.14	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
8	20250214	100738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	15	2	0.62	30464900	12532	46.00	2425	2440	2420	3150	1700	2425	2430.97	0.86	-521	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
9	20250214	090742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-5	5	-0.21	2838955	1171	4.30	2425	2425	2420	3150	1700	2425	2424.39	0.86	-19	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
10	20250213	160733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-10	5	-0.41	66067445	27131	117.55	2445	2445	2425	3165	1705	2435	2435.14	0.86	-6616	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1062	7.11	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
11	20250213	150734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	0	3	0.00	58268450	23920	103.64	2445	2445	2425	3165	1705	2435	2435.97	0.86	-3859	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1067	7.14	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
12	20250213	140733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	37227000	15274	66.18	2445	2445	2425	3165	1705	2435	2437.28	0.86	-2237	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
13	20250213	130732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	34497155	14154	61.32	2445	2445	2425	3165	1705	2435	2437.27	0.86	-2241	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
14	20250213	120733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	10	2	0.41	31282425	12837	55.62	2445	2445	2425	3165	1705	2435	2436.90	0.86	-2271	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
15	20250213	110731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	19946045	8189	35.48	2445	2445	2425	3165	1705	2435	2435.71	0.86	-4068	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
16	20250213	100733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	16651065	6838	29.63	2445	2445	2425	3165	1705	2435	2435.08	0.86	-4026	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
17	20250213	090729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-5	5	-0.21	449660	185	0.80	2445	2445	2430	3165	1705	2435	2430.59	0.86	104	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
18	20250212	160727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-15	5	-0.61	56242370	23081	113.01	2435	2455	2425	3185	1715	2450	2436.74	0.87	-3713	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1067	7.14	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
19	20250212	150727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	54079120	22193	108.66	2435	2455	2425	3185	1715	2450	2436.76	0.87	-3417	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
20	20250212	140728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	42535695	17455	85.46	2435	2455	2425	3185	1715	2450	2436.88	0.87	-370	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.04	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
21	20250212	130730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	39398580	16169	79.17	2435	2455	2425	3185	1715	2450	2436.67	0.87	-9	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.04	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
22	20250212	120726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	31770220	13046	63.88	2435	2455	2425	3185	1715	2450	2435.25	0.87	43	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
23	20250212	110725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-10	5	-0.41	27019375	11101	54.35	2435	2455	2425	3185	1715	2450	2433.96	0.87	144	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
24	20250212	100720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	21107020	8671	42.45	2435	2455	2425	3185	1715	2450	2434.21	0.87	223	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.02	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
25	20250212	090726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-10	5	-0.41	2770330	1136	5.56	2435	2455	2435	3185	1715	2450	2438.67	0.87	368	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
26	20250211	160729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	49458090	20199	44.12	2440	2460	2435	3155	1705	2430	2448.54	0.87	-2558	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
27	20250211	150728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	42548155	17381	37.96	2440	2460	2435	3155	1705	2430	2447.97	0.87	-1056	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
28	20250211	140729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	33733380	13784	30.11	2440	2460	2435	3155	1705	2430	2447.29	0.87	-819	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
29	20250211	130728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	25442800	10387	22.69	2440	2460	2435	3155	1705	2430	2449.48	0.87	-983	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
30	20250211	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	18129840	7402	16.17	2440	2460	2435	3155	1705	2430	2449.32	0.87	-47	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
31	20250211	110728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	16406860	6698	14.63	2440	2460	2435	3155	1705	2430	2449.52	0.87	-43	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
32	20250211	100729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	13407825	5474	11.96	2440	2460	2435	3155	1705	2430	2449.37	0.87	-41	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
33	20250211	090731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	2148800	880	1.92	2440	2445	2435	3155	1705	2430	2441.82	0.87	-321	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.00	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
34	20250210	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	110946780	45786	114.01	2455	2455	2380	3170	1710	2440	2423.16	0.86	4309	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.10	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
35	20250210	150724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	103954320	42916	106.87	2455	2455	2380	3170	1710	2440	2422.27	0.86	4646	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.10	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
36	20250210	140723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	98016375	40481	100.80	2455	2455	2380	3170	1710	2440	2421.29	0.86	4460	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.09	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
37	20250210	130725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	80129805	33128	82.49	2455	2455	2380	3170	1710	2440	2418.79	0.86	1053	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.08	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
38	20250210	120721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	47238010	19593	48.79	2455	2455	2380	3170	1710	2440	2410.96	0.86	-1627	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
39	20250210	110719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	44139520	18319	45.62	2455	2455	2380	3170	1710	2440	2409.49	0.86	-1529	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
40	20250210	100720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-5	5	-0.20	41485785	17229	42.90	2455	2455	2380	3170	1710	2440	2407.90	0.86	-1434	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1067	7.14	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
41	20250210	090717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	31583160	13146	32.73	2455	2455	2380	3170	1710	2440	2402.49	0.86	-1364	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
42	20250207	160711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-45	5	-1.81	98442875	40159	134.98	2485	2485	2435	3230	1740	2485	2451.43	0.88	-7741	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1069	7.16	0.78	12	0.09	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
43	20250207	150713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-25	5	-1.01	79813935	32530	109.34	2485	2485	2445	3230	1740	2485	2453.55	0.88	-7278	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
44	20250207	140712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-30	5	-1.21	71671700	29209	98.18	2485	2485	2445	3230	1740	2485	2453.75	0.88	-6615	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1075	7.20	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
45	20250207	130711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-30	5	-1.21	66255325	27000	90.75	2485	2485	2445	3230	1740	2485	2453.90	0.88	-5917	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1075	7.20	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
46	20250207	120711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-30	5	-1.21	56497605	23023	77.39	2485	2485	2445	3230	1740	2485	2453.96	0.88	-3056	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1075	7.20	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
47	20250207	110708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-40	5	-1.61	52580960	21427	72.02	2485	2485	2445	3230	1740	2485	2453.96	0.88	-3056	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
48	20250207	100711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-25	5	-1.01	32553030	13247	44.53	2485	2485	2450	3230	1740	2485	2457.39	0.88	-222	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1077	7.21	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
49	20250207	090715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-15	5	-0.60	9488775	3854	12.95	2485	2485	2450	3230	1740	2485	2462.06	0.88	950	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1082	7.24	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
50	20250206	160654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	73671805	29740	62.82	2475	2495	2460	3220	1740	2480	2477.20	0.87	5195	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
51	20250206	150657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	72746165	29367	62.03	2475	2495	2460	3220	1740	2480	2477.14	0.87	5417	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
52	20250206	140658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	69376820	28010	59.16	2475	2495	2460	3220	1740	2480	2476.86	0.87	5629	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
53	20250206	130655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	65466755	26431	55.83	2475	2495	2460	3220	1740	2480	2476.89	0.87	5631	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
54	20250206	120653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	64955890	26225	55.39	2475	2495	2460	3220	1740	2480	2476.87	0.87	5628	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
55	20250206	110648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-10	5	-0.40	60101785	24269	51.26	2475	2495	2460	3220	1740	2480	2476.48	0.87	5877	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
56	20250206	100650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	37564855	15146	31.99	2475	2495	2460	3220	1740	2480	2480.18	0.87	4762	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
57	20250206	090658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	11135390	4491	9.49	2475	2485	2470	3220	1740	2480	2479.49	0.87	256	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.01	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
58	20250205	160647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	109019310	44100	69.03	2490	2495	2455	3220	1740	2480	2471.96	0.86	3420	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.10	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
59	20250205	150651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	102624670	41521	65.00	2490	2495	2455	3220	1740	2480	2471.63	0.86	3108	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.09	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
60	20250205	140649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	15	2	0.60	98556320	39883	62.43	2490	2495	2455	3220	1740	2480	2471.14	0.86	2936	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1093	7.32	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
61	20250205	130648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	93759580	37955	59.41	2490	2495	2455	3220	1740	2480	2470.28	0.86	2863	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
62	20250205	120650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	81648965	33072	51.77	2490	2495	2455	3220	1740	2480	2468.82	0.86	2764	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.08	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
63	20250205	110649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	60460105	24520	38.38	2490	2490	2455	3220	1740	2480	2465.75	0.86	5459	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
64	20250205	100655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-10	5	-0.40	46597915	18896	29.58	2490	2490	2455	3220	1740	2480	2466.02	0.86	4655	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
65	20250205	090659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	409195	165	0.26	2490	2490	2475	3220	1740	2480	2479.97	0.86	-39	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
66	20250204	160633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	50	2	2.06	153989260	62578	32.97	2425	2500	2420	3155	1705	2430	2460.89	0.83	14740	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1086	7.27	0.80	12	0.14	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
67	20250204	150643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	45	2	1.85	146365435	59500	31.35	2425	2500	2420	3155	1705	2430	2460.28	0.83	14575	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1084	7.26	0.80	12	0.14	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
68	20250204	140642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	117466200	47857	25.21	2425	2480	2420	3155	1705	2430	2454.89	0.83	14231	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.11	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
69	20250204	130644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	93738560	38211	20.13	2425	2480	2420	3155	1705	2430	2453.62	0.83	11223	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
70	20250204	120650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	90355170	36835	19.41	2425	2480	2420	3155	1705	2430	2453.42	0.83	11134	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
71	20250204	110635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	30	2	1.23	74331240	30319	15.97	2425	2480	2420	3155	1705	2430	2452.15	0.83	7397	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
72	20250204	100640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	30	2	1.23	70044360	28575	15.05	2425	2480	2420	3155	1705	2430	2451.78	0.83	7704	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
73	20250204	090641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	5	2	0.21	9099230	3744	1.97	2425	2440	2420	3155	1705	2430	2430.43	0.83	800	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1067	7.14	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History