KissMeData/048530/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250212	160506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-230	5	-4.16	687880650	128172	171.15	5480	5580	5280	7180	3880	5530	5367.20	3.79	-15689	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1810	-18.66	1.68	12	0.38	-284.00	3154.00	8220	20240320	-35.52	4460	20241209	18.83	6060	-12.54	20250114	5280	0.38	20250212	8220	-35.52	20240320	4460	18.83	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
3	20250212	150505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5310	-220	5	-3.98	585087190	108774	145.25	5480	5580	5290	7180	3880	5530	5378.93	3.79	-10038	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1813	-18.70	1.68	12	0.32	-284.00	3154.00	8220	20240320	-35.40	4460	20241209	19.06	6060	-12.38	20250114	5290	0.38	20250212	8220	-35.40	20240320	4460	19.06	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
4	20250212	140506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-170	5	-3.07	464787480	86168	115.06	5480	5580	5330	7180	3880	5530	5393.97	3.79	-7977	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1830	-18.87	1.70	12	0.25	-284.00	3154.00	8220	20240320	-34.79	4460	20241209	20.18	6060	-11.55	20250114	5330	0.56	20250212	8220	-34.79	20240320	4460	20.18	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
5	20250212	130507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-140	5	-2.53	350777650	64848	86.59	5480	5580	5350	7180	3880	5530	5409.23	3.79	-16398	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1841	-18.98	1.71	12	0.19	-284.00	3154.00	8220	20240320	-34.43	4460	20241209	20.85	6060	-11.06	20250114	5350	0.75	20250212	8220	-34.43	20240320	4460	20.85	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
6	20250212	120506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-140	5	-2.53	297003930	54832	73.22	5480	5580	5360	7180	3880	5530	5416.62	3.79	-14756	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1841	-18.98	1.71	12	0.16	-284.00	3154.00	8220	20240320	-34.43	4460	20241209	20.85	6060	-11.06	20250114	5360	0.56	20250212	8220	-34.43	20240320	4460	20.85	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
7	20250212	110504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	-130	5	-2.35	269838570	49792	66.49	5480	5580	5360	7180	3880	5530	5419.32	3.79	-12230	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1844	-19.01	1.71	12	0.15	-284.00	3154.00	8220	20240320	-34.31	4460	20241209	21.08	6060	-10.89	20250114	5360	0.75	20250212	8220	-34.31	20240320	4460	21.08	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
8	20250212	100506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5410	-120	5	-2.17	178488230	32887	43.91	5480	5580	5360	7180	3880	5530	5427.32	3.79	-9555	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1848	-19.05	1.72	12	0.10	-284.00	3154.00	8220	20240320	-34.18	4460	20241209	21.30	6060	-10.73	20250114	5360	0.93	20250212	8220	-34.18	20240320	4460	21.30	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
9	20250212	090509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	50	2	0.90	19947380	3639	4.86	5480	5580	5480	7180	3880	5530	5481.56	3.79	112	5743	5636	5583	5476	5423	5610	5450	171	1650	500	3980	10	1	34150762	1906	-19.65	1.77	12	0.01	-284.00	3154.00	8220	20240320	-32.12	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	3.04	N	048530	500	170 억	1295897	N	N	2	N	N
10	20250211	160506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	0	3	0.00	415968500	74443	177.14	5530	5690	5530	7180	3880	5530	5587.74	3.78	8214	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1889	-19.47	1.75	12	0.22	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8220	-32.73	20240320	4460	23.99	20241209	3.02	N	048530	500	170 억	1289638	N	N	2	N	N
11	20250211	150506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	0	3	0.00	398378840	71270	169.59	5530	5690	5530	7180	3880	5530	5589.71	3.78	10464	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1889	-19.47	1.75	12	0.21	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8220	-32.73	20240320	4460	23.99	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
12	20250211	140507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	40	2	0.72	351633030	62861	149.58	5530	5690	5530	7180	3880	5530	5593.82	3.78	12235	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1902	-19.61	1.77	12	0.18	-284.00	3154.00	8220	20240320	-32.24	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8220	-32.24	20240320	4460	24.89	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
13	20250211	130504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	70	2	1.27	316271960	56516	134.48	5530	5690	5530	7180	3880	5530	5596.15	3.78	10775	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.17	-284.00	3154.00	8220	20240320	-31.87	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
14	20250211	120505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	80	2	1.45	298102590	53277	126.77	5530	5690	5530	7180	3880	5530	5595.33	3.78	12107	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1916	-19.75	1.78	12	0.16	-284.00	3154.00	8220	20240320	-31.75	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
15	20250211	110505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	90	2	1.63	182753670	32522	77.39	5530	5690	5530	7180	3880	5530	5619.39	3.78	5588	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1919	-19.79	1.78	12	0.10	-284.00	3154.00	8220	20240320	-31.63	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
16	20250211	100506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	70	2	1.27	135107050	24029	57.18	5530	5690	5530	7180	3880	5530	5622.67	3.78	5006	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.07	-284.00	3154.00	8220	20240320	-31.87	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
17	20250211	090508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	70	2	1.27	4162030	745	1.77	5530	5600	5530	7180	3880	5530	5586.62	3.78	-79	5683	5606	5533	5456	5383	5570	5420	171	1650	500	3980	10	1	34150762	1912	-19.72	1.78	12	0.00	-284.00	3154.00	8220	20240320	-31.87	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.02	N	048530	500	170 억	1289638	N	N	0	N	N
18	20250210	160503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-70	5	-1.25	231699100	41984	134.88	5610	5610	5460	7280	3920	5600	5518.56	3.79	-3346	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1889	-19.47	1.75	12	0.12	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250210	8220	-32.73	20240320	4460	23.99	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
19	20250210	150503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-50	5	-0.89	215292200	39017	125.35	5610	5610	5460	7280	3920	5600	5517.91	3.79	-2546	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1895	-19.54	1.76	12	0.11	-284.00	3154.00	8220	20240320	-32.48	4460	20241209	24.44	6060	-8.42	20250114	5460	1.65	20250210	8220	-32.48	20240320	4460	24.44	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
20	20250210	140503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-80	5	-1.43	182329110	33055	106.19	5610	5610	5460	7280	3920	5600	5515.93	3.79	-2539	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1885	-19.44	1.75	12	0.10	-284.00	3154.00	8220	20240320	-32.85	4460	20241209	23.77	6060	-8.91	20250114	5460	1.10	20250210	8220	-32.85	20240320	4460	23.77	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
21	20250210	130504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-70	5	-1.25	173951670	31534	101.31	5610	5610	5460	7280	3920	5600	5516.32	3.79	-2647	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1889	-19.47	1.75	12	0.09	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250210	8220	-32.73	20240320	4460	23.99	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
22	20250210	120501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-80	5	-1.43	143048730	25903	83.22	5610	5610	5490	7280	3920	5600	5522.48	3.79	-2861	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1885	-19.44	1.75	12	0.08	-284.00	3154.00	8220	20240320	-32.85	4460	20241209	23.77	6060	-8.91	20250114	5460	1.10	20250121	8220	-32.85	20240320	4460	23.77	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
23	20250210	110501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-70	5	-1.25	124798750	22601	72.61	5610	5610	5490	7280	3920	5600	5521.82	3.79	-2788	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1889	-19.47	1.75	12	0.07	-284.00	3154.00	8220	20240320	-32.73	4460	20241209	23.99	6060	-8.75	20250114	5460	1.28	20250121	8220	-32.73	20240320	4460	23.99	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
24	20250210	100459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-60	5	-1.07	59779780	10836	34.81	5610	5610	5490	7280	3920	5600	5516.78	3.79	-3394	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1892	-19.51	1.76	12	0.03	-284.00	3154.00	8220	20240320	-32.60	4460	20241209	24.22	6060	-8.58	20250114	5460	1.47	20250121	8220	-32.60	20240320	4460	24.22	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
25	20250210	090458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-20	5	-0.36	6770430	1218	3.91	5610	5610	5500	7280	3920	5600	5558.65	3.79	-322	5726	5662	5606	5542	5486	5635	5515	171	1680	500	4030	10	1	34150762	1906	-19.65	1.77	12	0.00	-284.00	3154.00	8220	20240320	-32.12	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.97	N	048530	500	170 억	1292985	N	N	0	N	N
26	20250207	160455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-20	5	-0.36	173842990	31092	30.30	5620	5670	5550	7300	3940	5620	5591.09	3.87	-3864	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1912	-19.72	1.78	12	0.09	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
27	20250207	150457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-40	5	-0.71	169272910	30275	29.50	5620	5670	5550	7300	3940	5620	5591.18	3.87	-3869	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1906	-19.65	1.77	12	0.09	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
28	20250207	140455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-10	5	-0.18	137741830	24623	24.00	5620	5670	5550	7300	3940	5620	5594.03	3.87	-2502	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1916	-19.75	1.78	12	0.07	-284.00	3154.00	8590	20240125	-34.69	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
29	20250207	130455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-20	5	-0.36	134208340	23993	23.38	5620	5670	5550	7300	3940	5620	5593.65	3.87	-2498	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1912	-19.72	1.78	12	0.07	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
30	20250207	120455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-40	5	-0.71	116698620	20851	20.32	5620	5670	5550	7300	3940	5620	5596.79	3.87	-2829	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1906	-19.65	1.77	12	0.06	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
31	20250207	110454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-40	5	-0.71	94339900	16831	16.40	5620	5670	5580	7300	3940	5620	5605.13	3.87	-2111	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1906	-19.65	1.77	12	0.05	-284.00	3154.00	8590	20240125	-35.04	4460	20241209	25.11	6060	-7.92	20250114	5460	2.20	20250121	8220	-32.12	20240320	4460	25.11	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
32	20250207	100454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	10	2	0.18	69878940	12463	12.15	5620	5670	5600	7300	3940	5620	5606.91	3.87	783	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1923	-19.82	1.79	12	0.04	-284.00	3154.00	8590	20240125	-34.46	4460	20241209	26.23	6060	-7.10	20250114	5460	3.11	20250121	8220	-31.51	20240320	4460	26.23	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
33	20250207	090457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	50	2	0.89	202360	36	0.04	5620	5670	5610	7300	3940	5620	5621.11	3.87	-35	5806	5712	5606	5512	5406	5660	5460	171	1680	500	4040	10	1	34150762	1936	-19.96	1.80	12	0.00	-284.00	3154.00	8590	20240125	-33.99	4460	20241209	27.13	6060	-6.44	20250114	5460	3.85	20250121	8220	-31.02	20240320	4460	27.13	20241209	2.96	N	048530	500	170 억	1321834	N	N	1	N	N
34	20250206	160444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-20	5	-0.35	573921140	102582	310.35	5640	5700	5500	7330	3950	5640	5593.69	3.80	140	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1919	-19.79	1.78	12	0.30	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	2.98	N	048530	500	170 억	1296572	N	N	1	N	N
35	20250206	150445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-20	5	-0.35	513152090	91751	277.58	5640	5700	5500	7330	3950	5640	5592.88	3.80	3305	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1919	-19.79	1.78	12	0.27	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
36	20250206	140448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-50	5	-0.89	378901040	67775	205.04	5640	5700	5500	7330	3950	5640	5590.57	3.80	2632	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1909	-19.68	1.77	12	0.20	-284.00	3154.00	8590	20240125	-34.92	4460	20241209	25.34	6060	-7.76	20250114	5460	2.38	20250121	8220	-32.00	20240320	4460	25.34	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
37	20250206	130445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-30	5	-0.53	342951660	61313	185.49	5640	5700	5500	7330	3950	5640	5593.46	3.80	3819	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1916	-19.75	1.78	12	0.18	-284.00	3154.00	8590	20240125	-34.69	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
38	20250206	120444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-20	5	-0.35	304807150	54480	164.82	5640	5700	5500	7330	3950	5640	5594.84	3.80	10276	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1919	-19.79	1.78	12	0.16	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
39	20250206	110438	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-70	5	-1.24	285384490	51006	154.31	5640	5700	5500	7330	3950	5640	5595.12	3.80	11957	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1902	-19.61	1.77	12	0.15	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8220	-32.24	20240320	4460	24.89	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
40	20250206	100444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-50	5	-0.89	218297040	38936	117.80	5640	5700	5500	7330	3950	5640	5606.56	3.80	9795	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1909	-19.68	1.77	12	0.11	-284.00	3154.00	8590	20240125	-34.92	4460	20241209	25.34	6060	-7.76	20250114	5460	2.38	20250121	8220	-32.00	20240320	4460	25.34	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
41	20250206	090446	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	60	2	1.06	7790480	1380	4.17	5640	5700	5640	7330	3950	5640	5645.28	3.80	-9	5733	5686	5643	5596	5553	5665	5575	171	1690	500	4060	10	1	34150762	1947	-20.07	1.81	12	0.00	-284.00	3154.00	8590	20240125	-33.64	4460	20241209	27.80	6060	-5.94	20250114	5460	4.40	20250121	8220	-30.66	20240320	4460	27.80	20241209	2.98	N	048530	500	170 억	1296572	N	N	0	N	N
42	20250205	160440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	10	2	0.18	186634360	33054	73.70	5650	5690	5600	7310	3950	5630	5646.35	3.78	5688	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1926	-19.86	1.79	12	0.10	-284.00	3154.00	8590	20240125	-34.34	4460	20241209	26.46	6060	-6.93	20250114	5460	3.30	20250121	8220	-31.39	20240320	4460	26.46	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
43	20250205	150442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	30	2	0.53	165744320	29349	65.44	5650	5690	5600	7310	3950	5630	5647.36	3.78	5129	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1933	-19.93	1.79	12	0.09	-284.00	3154.00	8590	20240125	-34.11	4460	20241209	26.91	6060	-6.60	20250114	5460	3.66	20250121	8220	-31.14	20240320	4460	26.91	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
44	20250205	140442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	30	2	0.53	128090870	22689	50.59	5650	5690	5600	7310	3950	5630	5645.51	3.78	3006	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1933	-19.93	1.79	12	0.07	-284.00	3154.00	8590	20240125	-34.11	4460	20241209	26.91	6060	-6.60	20250114	5460	3.66	20250121	8220	-31.14	20240320	4460	26.91	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
45	20250205	130442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	20	2	0.36	74070000	13163	29.35	5650	5670	5600	7310	3950	5630	5627.14	3.78	199	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1930	-19.89	1.79	12	0.04	-284.00	3154.00	8590	20240125	-34.23	4460	20241209	26.68	6060	-6.77	20250114	5460	3.48	20250121	8220	-31.27	20240320	4460	26.68	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
46	20250205	120442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-20	5	-0.36	42221990	7498	16.72	5650	5670	5600	7310	3950	5630	5631.10	3.78	-2758	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1916	-19.75	1.78	12	0.02	-284.00	3154.00	8590	20240125	-34.69	4460	20241209	25.78	6060	-7.43	20250114	5460	2.75	20250121	8220	-31.75	20240320	4460	25.78	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
47	20250205	110441	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	10	2	0.18	28845250	5115	11.40	5650	5670	5610	7310	3950	5630	5639.35	3.78	-2758	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1926	-19.86	1.79	12	0.01	-284.00	3154.00	8590	20240125	-34.34	4460	20241209	26.46	6060	-6.93	20250114	5460	3.30	20250121	8220	-31.39	20240320	4460	26.46	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
48	20250205	100444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	20	2	0.36	21797440	3865	8.62	5650	5670	5610	7310	3950	5630	5639.70	3.78	-2087	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1930	-19.89	1.79	12	0.01	-284.00	3154.00	8590	20240125	-34.23	4460	20241209	26.68	6060	-6.77	20250114	5460	3.48	20250121	8220	-31.27	20240320	4460	26.68	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
49	20250205	090448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	40	2	0.71	129980	23	0.05	5650	5670	5650	7310	3950	5630	5651.30	3.78	-11	5770	5700	5610	5540	5450	5735	5575	171	1680	500	4050	10	1	34150762	1936	-19.96	1.80	12	0.00	-284.00	3154.00	8590	20240125	-33.99	4460	20241209	27.13	6060	-6.44	20250114	5460	3.85	20250121	8220	-31.02	20240320	4460	27.13	20241209	3.02	N	048530	500	170 억	1291105	N	N	0	N	N
50	20250204	160437	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	120	2	2.18	251168890	44651	93.06	5520	5680	5520	7160	3860	5510	5625.16	3.76	5939	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1923	-19.82	1.79	12	0.13	-284.00	3154.00	8590	20240125	-34.46	4460	20241209	26.23	6060	-7.10	20250114	5460	3.11	20250121	8220	-31.51	20240320	4460	26.23	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
51	20250204	150437	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	110	2	2.00	238987250	42478	88.53	5520	5680	5520	7160	3860	5510	5626.14	3.76	6009	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1919	-19.79	1.78	12	0.12	-284.00	3154.00	8590	20240125	-34.58	4460	20241209	26.01	6060	-7.26	20250114	5460	2.93	20250121	8220	-31.63	20240320	4460	26.01	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
52	20250204	140438	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	140	2	2.54	184495810	32783	68.33	5520	5680	5520	7160	3860	5510	5627.79	3.76	6371	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1930	-19.89	1.79	12	0.10	-284.00	3154.00	8590	20240125	-34.23	4460	20241209	26.68	6060	-6.77	20250114	5460	3.48	20250121	8220	-31.27	20240320	4460	26.68	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
53	20250204	130437	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	170	2	3.09	161113690	28645	59.70	5520	5680	5520	7160	3860	5510	5624.50	3.76	6433	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1940	-20.00	1.80	12	0.08	-284.00	3154.00	8590	20240125	-33.88	4460	20241209	27.35	6060	-6.27	20250114	5460	4.03	20250121	8220	-30.90	20240320	4460	27.35	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
54	20250204	120442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	120	2	2.18	116239410	20709	43.16	5520	5660	5520	7160	3860	5510	5612.99	3.76	7082	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1923	-19.82	1.79	12	0.06	-284.00	3154.00	8590	20240125	-34.46	4460	20241209	26.23	6060	-7.10	20250114	5460	3.11	20250121	8220	-31.51	20240320	4460	26.23	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
55	20250204	110434	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	130	2	2.36	82828460	14785	30.82	5520	5640	5520	7160	3860	5510	5602.20	3.76	5910	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1926	-19.86	1.79	12	0.04	-284.00	3154.00	8590	20240125	-34.34	4460	20241209	26.46	6060	-6.93	20250114	5460	3.30	20250121	8220	-31.39	20240320	4460	26.46	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
56	20250204	100435	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	90	2	1.63	39066870	6999	14.59	5520	5630	5520	7160	3860	5510	5581.78	3.76	1166	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1912	-19.72	1.78	12	0.02	-284.00	3154.00	8590	20240125	-34.81	4460	20241209	25.56	6060	-7.59	20250114	5460	2.56	20250121	8220	-31.87	20240320	4460	25.56	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N
57	20250204	090435	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	60	2	1.09	5146890	932	1.94	5520	5570	5520	7160	3860	5510	5522.41	3.76	74	5763	5636	5553	5426	5343	5595	5385	171	1650	500	3960	10	1	34150762	1902	-19.61	1.77	12	0.00	-284.00	3154.00	8590	20240125	-35.16	4460	20241209	24.89	6060	-8.09	20250114	5460	2.01	20250121	8220	-32.24	20240320	4460	24.89	20241209	3.00	N	048530	500	170 억	1285166	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History