KissMeData/200230/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-10	5	-0.24	46524725	11206	22.44	4145	4200	4120	5380	2905	4145	4151.77	773	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	497	3.45	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.54	4015	20250213	2.99	5880	-29.68	20250102	4015	2.99	20250213	6480	-36.19	20241230	520	695.19	20241125	1.11	N	200230	1000	120 억	N	N	N	N
3	20250214	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-15	5	-0.36	45681230	11002	22.03	4145	4200	4120	5380	2905	4145	4152.08	881	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	497	3.44	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.59	4015	20250213	2.86	5880	-29.76	20250102	4015	2.86	20250213	6480	-36.27	20241230	520	694.23	20241125	1.11	N	200230	1000	120 억	N	N	N	N
4	20250214	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	5	2	0.12	42422900	10214	20.45	4145	4200	4120	5380	2905	4145	4153.41	881	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	499	3.46	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.38	4015	20250213	3.36	5880	-29.42	20250102	4015	3.36	20250213	6480	-35.96	20241230	520	698.08	20241125	1.11	N	200230	1000	120 억	N	N	N	N
5	20250214	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	41793360	10062	20.14	4145	4200	4120	5380	2905	4145	4153.58	856	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	498	3.45	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.11	N	200230	1000	120 억	N	N	N	N
6	20250214	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	33329160	8022	16.06	4145	4200	4120	5380	2905	4145	4154.72	-635	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	498	3.45	0.46	12	0.07	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.11	N	200230	1000	120 억	N	N	N	N
7	20250214	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-20	5	-0.48	31123055	7488	14.99	4145	4200	4125	5380	2905	4145	4156.39	-621	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	496	3.44	0.46	12	0.06	1199.00	9005.00	9300	20240605	-55.65	4015	20250213	2.74	5880	-29.85	20250102	4015	2.74	20250213	6480	-36.34	20241230	520	693.27	20241125	1.11	N	200230	1000	120 억	N	N	N	N
8	20250214	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	23506195	5647	11.31	4145	4200	4140	5380	2905	4145	4162.60	-243	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	498	3.45	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.11	N	200230	1000	120 억	N	N	N	N
9	20250214	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	10	2	0.24	469840	113	0.23	4145	4195	4145	5380	2905	4145	4157.88	-24	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	500	3.47	0.46	12	0.00	1199.00	9005.00	9300	20240605	-55.32	4015	20250213	3.49	5880	-29.34	20250102	4015	3.49	20250213	6480	-35.88	20241230	520	699.04	20241125	1.11	N	200230	1000	120 억	N	N	N	N
10	20250213	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-85	5	-2.01	215013455	49845	274.92	4230	4615	4015	5490	2965	4230	4313.64	7173	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	498	3.46	0.46	12	0.41	1199.00	9005.00	9300	20240605	-55.43	4015	20250213	3.24	5880	-29.51	20250102	4015	3.24	20250213	6480	-36.03	20241230	520	697.12	20241125	1.11	N	200230	1000	120 억	N	N	N	N
11	20250213	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-10	5	-0.24	212071160	49136	271.01	4230	4615	4015	5490	2965	4230	4316.00	7358	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	507	3.52	0.47	12	0.41	1199.00	9005.00	9300	20240605	-54.62	4015	20250213	5.11	5880	-28.23	20250102	4015	5.11	20250213	6480	-34.88	20241230	520	711.54	20241125	1.11	N	200230	1000	120 억	N	N	N	N
12	20250213	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-40	5	-0.95	209449135	48513	267.57	4230	4615	4015	5490	2965	4230	4317.38	7644	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	504	3.49	0.47	12	0.40	1199.00	9005.00	9300	20240605	-54.95	4015	20250213	4.36	5880	-28.74	20250102	4015	4.36	20250213	6480	-35.34	20241230	520	705.77	20241125	1.11	N	200230	1000	120 억	N	N	N	N
13	20250213	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-55	5	-1.30	194676510	44970	248.03	4230	4615	4015	5490	2965	4230	4329.03	8284	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	502	3.48	0.46	12	0.37	1199.00	9005.00	9300	20240605	-55.11	4015	20250213	3.99	5880	-29.00	20250102	4015	3.99	20250213	6480	-35.57	20241230	520	702.88	20241125	1.11	N	200230	1000	120 억	N	N	N	N
14	20250213	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-10	5	-0.24	192501990	44451	245.17	4230	4615	4015	5490	2965	4230	4330.66	8330	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	507	3.52	0.47	12	0.37	1199.00	9005.00	9300	20240605	-54.62	4015	20250213	5.11	5880	-28.23	20250102	4015	5.11	20250213	6480	-34.88	20241230	520	711.54	20241125	1.11	N	200230	1000	120 억	N	N	N	N
15	20250213	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-60	5	-1.42	189539720	43745	241.27	4230	4615	4015	5490	2965	4230	4332.83	8330	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	501	3.48	0.46	12	0.36	1199.00	9005.00	9300	20240605	-55.16	4015	20250213	3.86	5880	-29.08	20250102	4015	3.86	20250213	6480	-35.65	20241230	520	701.92	20241125	1.11	N	200230	1000	120 억	N	N	N	N
16	20250213	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-50	5	-1.18	176443020	40603	223.94	4230	4615	4015	5490	2965	4230	4345.57	8008	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	503	3.49	0.46	12	0.34	1199.00	9005.00	9300	20240605	-55.05	4015	20250213	4.11	5880	-28.91	20250102	4015	4.11	20250213	6480	-35.49	20241230	520	703.85	20241125	1.11	N	200230	1000	120 억	N	N	N	N
17	20250213	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	45	2	1.06	1359750	321	1.77	4230	4275	4210	5490	2965	4230	4235.98	0	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	514	3.57	0.47	12	0.00	1199.00	9005.00	9300	20240605	-54.03	4095	20250212	4.40	5880	-27.30	20250102	4095	4.40	20250212	6480	-34.03	20241230	520	722.12	20241125	1.11	N	200230	1000	120 억	N	N	N	N
18	20250212	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	80	2	1.93	74742520	18015	126.24	4195	4230	4095	5390	2905	4150	4148.90	-205	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	509	3.53	0.47	12	0.15	1199.00	9005.00	9300	20240605	-54.52	4095	20250212	3.30	5880	-28.06	20250102	4095	3.30	20250212	6480	-34.72	20241230	520	713.46	20241125	1.10	N	200230	1000	120 억	N	N	N	N
19	20250212	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	5	2	0.12	46318935	11245	78.80	4195	4195	4095	5390	2905	4150	4119.07	-1031	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	500	3.47	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.32	4095	20250212	1.47	5880	-29.34	20250102	4095	1.47	20250212	6480	-35.88	20241230	520	699.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
20	20250212	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-30	5	-0.72	35912845	8722	61.12	4195	4195	4095	5390	2905	4150	4117.50	-1031	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	495	3.44	0.46	12	0.07	1199.00	9005.00	9300	20240605	-55.70	4095	20250212	0.61	5880	-29.93	20250102	4095	0.61	20250212	6480	-36.42	20241230	520	692.31	20241125	1.10	N	200230	1000	120 억	N	N	N	N
21	20250212	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-40	5	-0.96	30712955	7458	52.26	4195	4195	4095	5390	2905	4150	4118.12	-1031	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	494	3.43	0.46	12	0.06	1199.00	9005.00	9300	20240605	-55.81	4095	20250212	0.37	5880	-30.10	20250102	4095	0.37	20250212	6480	-36.57	20241230	520	690.38	20241125	1.10	N	200230	1000	120 억	N	N	N	N
22	20250212	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-20	5	-0.48	26820715	6513	45.64	4195	4195	4095	5390	2905	4150	4118.03	-1012	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	497	3.44	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.59	4095	20250212	0.85	5880	-29.76	20250102	4095	0.85	20250212	6480	-36.27	20241230	520	694.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
23	20250212	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-50	5	-1.20	13781855	3347	23.45	4195	4195	4095	5390	2905	4150	4117.67	-590	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	493	3.42	0.46	12	0.03	1199.00	9005.00	9300	20240605	-55.91	4095	20250212	0.12	5880	-30.27	20250102	4095	0.12	20250212	6480	-36.73	20241230	520	688.46	20241125	1.10	N	200230	1000	120 억	N	N	N	N
24	20250212	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	9669685	2348	16.45	4195	4195	4095	5390	2905	4150	4118.26	-590	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	499	3.46	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.38	4095	20250212	1.34	5880	-29.42	20250102	4095	1.34	20250212	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
25	20250212	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-35	5	-0.84	2779090	675	4.73	4195	4195	4115	5390	2905	4150	4117.17	-266	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	495	3.43	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.75	4115	20250212	0.00	5880	-30.02	20250102	4115	0.00	20250212	6480	-36.50	20241230	520	691.35	20241125	1.10	N	200230	1000	120 억	N	N	N	N
26	20250211	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-30	5	-0.72	59197940	14270	60.79	4180	4220	4125	5430	2930	4180	4148.42	-2280	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	499	3.46	0.46	12	0.12	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
27	20250211	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-25	5	-0.60	56195245	13547	57.71	4180	4220	4125	5430	2930	4180	4148.17	-2164	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	500	3.47	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.32	4120	20250210	0.85	5880	-29.34	20250102	4120	0.85	20250210	6480	-35.88	20241230	520	699.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
28	20250211	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-40	5	-0.96	42253600	10173	43.34	4180	4220	4130	5430	2930	4180	4153.50	-2222	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	498	3.45	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.48	4120	20250210	0.49	5880	-29.59	20250102	4120	0.49	20250210	6480	-36.11	20241230	520	696.15	20241125	1.10	N	200230	1000	120 억	N	N	N	N
29	20250211	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-35	5	-0.84	39513655	9513	40.53	4180	4220	4130	5430	2930	4180	4153.65	-2222	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	498	3.46	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.43	4120	20250210	0.61	5880	-29.51	20250102	4120	0.61	20250210	6480	-36.03	20241230	520	697.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
30	20250211	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-50	5	-1.20	34572340	8320	35.44	4180	4220	4130	5430	2930	4180	4155.33	-2159	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	497	3.44	0.46	12	0.07	1199.00	9005.00	9300	20240605	-55.59	4120	20250210	0.24	5880	-29.76	20250102	4120	0.24	20250210	6480	-36.27	20241230	520	694.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
31	20250211	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-30	5	-0.72	23812765	5721	24.37	4180	4220	4145	5430	2930	4180	4162.34	-1417	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	499	3.46	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
32	20250211	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-35	5	-0.84	10298630	2472	10.53	4180	4220	4145	5430	2930	4180	4166.11	-475	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	498	3.46	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.43	4120	20250210	0.61	5880	-29.51	20250102	4120	0.61	20250210	6480	-36.03	20241230	520	697.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
33	20250211	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-5	5	-0.12	2800990	671	2.86	4180	4220	4170	5430	2930	4180	4174.35	-188	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	502	3.48	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.11	4120	20250210	1.33	5880	-29.00	20250102	4120	1.33	20250210	6480	-35.57	20241230	520	702.88	20241125	1.10	N	200230	1000	120 억	N	N	N	N
34	20250210	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-50	5	-1.18	97396870	23474	180.24	4200	4240	4120	5490	2965	4230	4149.12	1984	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	503	3.49	0.46	12	0.20	1199.00	9005.00	9300	20240605	-55.05	4120	20250210	1.46	5880	-28.91	20250102	4120	1.46	20250210	6480	-35.49	20241230	520	703.85	20241125	1.10	N	200230	1000	120 억	N	N	N	N
35	20250210	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-55	5	-1.30	95513365	23023	176.77	4200	4240	4120	5490	2965	4230	4148.59	2049	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	502	3.48	0.46	12	0.19	1199.00	9005.00	9300	20240605	-55.11	4120	20250210	1.33	5880	-29.00	20250102	4120	1.33	20250210	6480	-35.57	20241230	520	702.88	20241125	1.10	N	200230	1000	120 억	N	N	N	N
36	20250210	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-95	5	-2.25	86483870	20851	160.10	4200	4240	4120	5490	2965	4230	4147.69	1966	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	497	3.45	0.46	12	0.17	1199.00	9005.00	9300	20240605	-55.54	4120	20250210	0.36	5880	-29.68	20250102	4120	0.36	20250210	6480	-36.19	20241230	520	695.19	20241125	1.10	N	200230	1000	120 억	N	N	N	N
37	20250210	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-80	5	-1.89	59360350	14318	109.94	4200	4240	4120	5490	2965	4230	4145.83	1584	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	499	3.46	0.46	12	0.12	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
38	20250210	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-80	5	-1.89	55508550	13389	102.80	4200	4240	4120	5490	2965	4230	4145.80	1600	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	499	3.46	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
39	20250210	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-110	5	-2.60	38036415	9166	70.38	4200	4240	4120	5490	2965	4230	4149.69	-14	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	495	3.44	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.70	4120	20250210	0.00	5880	-29.93	20250102	4120	0.00	20250210	6480	-36.42	20241230	520	692.31	20241125	1.10	N	200230	1000	120 억	N	N	N	N
40	20250210	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-90	5	-2.13	25773755	6200	47.60	4200	4240	4130	5490	2965	4230	4157.00	-14	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	498	3.45	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.48	4130	20250210	0.24	5880	-29.59	20250102	4130	0.24	20250210	6480	-36.11	20241230	520	696.15	20241125	1.10	N	200230	1000	120 억	N	N	N	N
41	20250210	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-30	5	-0.71	2319850	554	4.25	4200	4200	4180	5490	2965	4230	4187.07	-7	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	505	3.50	0.47	12	0.00	1199.00	9005.00	9300	20240605	-54.84	4180	20250210	0.48	5880	-28.57	20250102	4180	0.48	20250210	6480	-35.19	20241230	520	707.69	20241125	1.10	N	200230	1000	120 억	N	N	N	N
42	20250207	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-50	5	-1.17	55543290	13018	194.30	4330	4340	4210	5560	3000	4280	4267.14	-1582	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	509	3.53	0.47	12	0.11	1199.00	9005.00	9300	20240605	-54.52	4195	20250204	0.83	5880	-28.06	20250102	4195	0.83	20250204	6480	-34.72	20241230	520	713.46	20241125	1.10	N	200230	1000	120 억	N	N	N	N
43	20250207	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-60	5	-1.40	54190050	12698	189.52	4330	4340	4210	5560	3000	4280	4267.61	-1491	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	507	3.52	0.47	12	0.11	1199.00	9005.00	9300	20240605	-54.62	4195	20250204	0.60	5880	-28.23	20250102	4195	0.60	20250204	6480	-34.88	20241230	520	711.54	20241125	1.10	N	200230	1000	120 억	N	N	N	N
44	20250207	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-45	5	-1.05	46575480	10894	162.60	4330	4340	4230	5560	3000	4280	4275.33	-1491	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	509	3.53	0.47	12	0.09	1199.00	9005.00	9300	20240605	-54.46	4195	20250204	0.95	5880	-27.98	20250102	4195	0.95	20250204	6480	-34.65	20241230	520	714.42	20241125	1.10	N	200230	1000	120 억	N	N	N	N
45	20250207	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-40	5	-0.93	42318215	9889	147.60	4330	4340	4235	5560	3000	4280	4279.32	-1491	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	510	3.54	0.47	12	0.08	1199.00	9005.00	9300	20240605	-54.41	4195	20250204	1.07	5880	-27.89	20250102	4195	1.07	20250204	6480	-34.57	20241230	520	715.38	20241125	1.10	N	200230	1000	120 억	N	N	N	N
46	20250207	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-25	5	-0.58	30176070	7028	104.90	4330	4340	4250	5560	3000	4280	4293.69	-1103	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	512	3.55	0.47	12	0.06	1199.00	9005.00	9300	20240605	-54.25	4195	20250204	1.43	5880	-27.64	20250102	4195	1.43	20250204	6480	-34.34	20241230	520	718.27	20241125	1.10	N	200230	1000	120 억	N	N	N	N
47	20250207	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-20	5	-0.47	25947410	6034	90.06	4330	4340	4250	5560	3000	4280	4300.20	-622	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	512	3.55	0.47	12	0.05	1199.00	9005.00	9300	20240605	-54.19	4195	20250204	1.55	5880	-27.55	20250102	4195	1.55	20250204	6480	-34.26	20241230	520	719.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
48	20250207	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-5	5	-0.12	24274675	5641	84.19	4330	4340	4260	5560	3000	4280	4303.26	-561	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	514	3.57	0.47	12	0.05	1199.00	9005.00	9300	20240605	-54.03	4195	20250204	1.91	5880	-27.30	20250102	4195	1.91	20250204	6480	-34.03	20241230	520	722.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
49	20250207	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	60	2	1.40	5086180	1172	17.49	4330	4340	4330	5560	3000	4280	4339.74	-509	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	522	3.62	0.48	12	0.01	1199.00	9005.00	9300	20240605	-53.33	4195	20250204	3.46	5880	-26.19	20250102	4195	3.46	20250204	6480	-33.02	20241230	520	734.62	20241125	1.10	N	200230	1000	120 억	N	N	N	N
50	20250206	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-10	5	-0.23	28523185	6650	62.34	4350	4350	4270	5570	3005	4290	4289.20	-1034	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.06	1199.00	9005.00	9300	20240605	-53.98	4195	20250204	2.03	5880	-27.21	20250102	4195	2.03	20250204	6480	-33.95	20241230	520	723.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
51	20250206	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-5	5	-0.12	26062870	6075	56.95	4350	4350	4270	5570	3005	4290	4290.18	-1034	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.05	1199.00	9005.00	9300	20240605	-53.92	4195	20250204	2.15	5880	-27.13	20250102	4195	2.15	20250204	6480	-33.87	20241230	520	724.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
52	20250206	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-10	5	-0.23	22305995	5198	48.73	4350	4350	4270	5570	3005	4290	4291.26	-877	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.04	1199.00	9005.00	9300	20240605	-53.98	4195	20250204	2.03	5880	-27.21	20250102	4195	2.03	20250204	6480	-33.95	20241230	520	723.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
53	20250206	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	0	3	0.00	16819225	3917	36.72	4350	4350	4270	5570	3005	4290	4293.90	-819	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	516	3.58	0.48	12	0.03	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.10	N	200230	1000	120 억	N	N	N	N
54	20250206	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	10	2	0.23	14777755	3441	32.26	4350	4350	4270	5570	3005	4290	4294.61	-755	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	517	3.59	0.48	12	0.03	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.10	N	200230	1000	120 억	N	N	N	N
55	20250206	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-5	5	-0.12	9923145	2311	21.66	4350	4350	4270	5570	3005	4290	4293.87	-755	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.02	1199.00	9005.00	9300	20240605	-53.92	4195	20250204	2.15	5880	-27.13	20250102	4195	2.15	20250204	6480	-33.87	20241230	520	724.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
56	20250206	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	0	3	0.00	8907210	2074	19.44	4350	4350	4270	5570	3005	4290	4294.70	-721	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	516	3.58	0.48	12	0.02	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.10	N	200230	1000	120 억	N	N	N	N
57	20250206	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	10	2	0.23	2026250	470	4.41	4350	4350	4295	5570	3005	4290	4311.17	21	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	517	3.59	0.48	12	0.00	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.10	N	200230	1000	120 억	N	N	N	N
58	20250205	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	45777060	10642	54.45	4345	4350	4260	5550	2990	4270	4301.55	631	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	516	3.58	0.48	12	0.09	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.06	N	200230	1000	120 억	N	N	N	N
59	20250205	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	35	2	0.82	42957060	9985	51.09	4345	4350	4260	5550	2990	4270	4302.16	560	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	518	3.59	0.48	12	0.08	1199.00	9005.00	9300	20240605	-53.71	4195	20250204	2.62	5880	-26.79	20250102	4195	2.62	20250204	6480	-33.56	20241230	520	727.88	20241125	1.06	N	200230	1000	120 억	N	N	N	N
60	20250205	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	50	2	1.17	39825615	9258	47.37	4345	4350	4260	5550	2990	4270	4301.75	564	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	519	3.60	0.48	12	0.08	1199.00	9005.00	9300	20240605	-53.55	4195	20250204	2.98	5880	-26.53	20250102	4195	2.98	20250204	6480	-33.33	20241230	520	730.77	20241125	1.06	N	200230	1000	120 억	N	N	N	N
61	20250205	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	65	2	1.52	37034110	8612	44.06	4345	4350	4260	5550	2990	4270	4300.29	543	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	521	3.62	0.48	12	0.07	1199.00	9005.00	9300	20240605	-53.39	4195	20250204	3.34	5880	-26.28	20250102	4195	3.34	20250204	6480	-33.10	20241230	520	733.65	20241125	1.06	N	200230	1000	120 억	N	N	N	N
62	20250205	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	70	2	1.64	34164015	7950	40.68	4345	4345	4260	5550	2990	4270	4297.36	435	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	522	3.62	0.48	12	0.07	1199.00	9005.00	9300	20240605	-53.33	4195	20250204	3.46	5880	-26.19	20250102	4195	3.46	20250204	6480	-33.02	20241230	520	734.62	20241125	1.06	N	200230	1000	120 억	N	N	N	N
63	20250205	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	30	2	0.70	24525260	5712	29.23	4345	4345	4260	5550	2990	4270	4293.64	-801	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	517	3.59	0.48	12	0.05	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
64	20250205	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	17020645	3974	20.33	4345	4345	4260	5550	2990	4270	4283.00	-598	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	516	3.58	0.48	12	0.03	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.06	N	200230	1000	120 억	N	N	N	N
65	20250205	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	40	2	0.94	803520	188	0.96	4345	4345	4260	5550	2990	4270	4274.04	101	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	518	3.59	0.48	12	0.00	1199.00	9005.00	9300	20240605	-53.66	4195	20250204	2.74	5880	-26.70	20250102	4195	2.74	20250204	6480	-33.49	20241230	520	728.85	20241125	1.06	N	200230	1000	120 억	N	N	N	N
66	20250204	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	55	2	1.30	83101785	19542	59.35	4195	4300	4195	5470	2955	4215	4252.43	7325	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	513	3.56	0.47	12	0.16	1199.00	9005.00	9300	20240605	-54.09	4195	20250204	1.79	5880	-27.38	20250102	4195	1.79	20250204	6480	-34.10	20241230	520	721.15	20241125	1.06	N	200230	1000	120 억	N	N	N	N
67	20250204	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	50	2	1.19	76301950	17949	54.51	4195	4300	4195	5470	2955	4215	4251.04	7385	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	513	3.56	0.47	12	0.15	1199.00	9005.00	9300	20240605	-54.14	4195	20250204	1.67	5880	-27.47	20250102	4195	1.67	20250204	6480	-34.18	20241230	520	720.19	20241125	1.06	N	200230	1000	120 억	N	N	N	N
68	20250204	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	45	2	1.07	73080345	17193	52.22	4195	4300	4195	5470	2955	4215	4250.59	7381	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	512	3.55	0.47	12	0.14	1199.00	9005.00	9300	20240605	-54.19	4195	20250204	1.55	5880	-27.55	20250102	4195	1.55	20250204	6480	-34.26	20241230	520	719.23	20241125	1.06	N	200230	1000	120 억	N	N	N	N
69	20250204	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	40	2	0.95	72465790	17049	51.78	4195	4300	4195	5470	2955	4215	4250.44	7394	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	512	3.55	0.47	12	0.14	1199.00	9005.00	9300	20240605	-54.25	4195	20250204	1.43	5880	-27.64	20250102	4195	1.43	20250204	6480	-34.34	20241230	520	718.27	20241125	1.06	N	200230	1000	120 억	N	N	N	N
70	20250204	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	85	2	2.02	65295020	15368	46.67	4195	4300	4195	5470	2955	4215	4248.76	7246	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	517	3.59	0.48	12	0.13	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
71	20250204	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	40	2	0.95	54078080	12740	38.69	4195	4280	4195	5470	2955	4215	4244.75	5368	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	512	3.55	0.47	12	0.11	1199.00	9005.00	9300	20240605	-54.25	4195	20250204	1.43	5880	-27.64	20250102	4195	1.43	20250204	6480	-34.34	20241230	520	718.27	20241125	1.06	N	200230	1000	120 억	N	N	N	N
72	20250204	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	25	2	0.59	21248120	5010	15.22	4195	4280	4195	5470	2955	4215	4241.14	-103	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	510	3.54	0.47	12	0.04	1199.00	9005.00	9300	20240605	-54.41	4195	20250204	1.07	5880	-27.89	20250102	4195	1.07	20250204	6480	-34.57	20241230	520	715.38	20241125	1.06	N	200230	1000	120 억	N	N	N	N
73	20250204	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	55	2	1.30	2276475	539	1.64	4195	4280	4195	5470	2955	4215	4223.52	115	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	513	3.56	0.47	12	0.00	1199.00	9005.00	9300	20240605	-54.09	4195	20250204	1.79	5880	-27.38	20250102	4195	1.79	20250204	6480	-34.10	20241230	520	721.15	20241125	1.06	N	200230	1000	120 억	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History