KissMeData/099430/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

25 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	160724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6820	230	2	3.49	9007253490	1336758	83.76	6610	6880	6500	8560	4620	6590	6737.87	5.62	-58976	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	4026	16.20	3.12	12	2.26	421.00	2188.00	8010	20241223	-14.86	4250	20240604	60.47	7680	-11.20	20250107	6100	11.80	20250210	8010	-14.86	20241223	4250	60.47	20240604	8.51	N	099430	500	295 억	3318547	N	N	71	N	N
3	20250212	150724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	200	2	3.03	8651156690	1284487	80.48	6610	6880	6500	8560	4620	6590	6735.11	5.62	-46469	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	4008	16.13	3.10	12	2.18	421.00	2188.00	8010	20241223	-15.23	4250	20240604	59.76	7680	-11.59	20250107	6100	11.31	20250210	8010	-15.23	20241223	4250	59.76	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
4	20250212	140725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	180	2	2.73	8098430720	1203004	75.38	6610	6880	6500	8560	4620	6590	6731.84	5.62	-41632	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3996	16.08	3.09	12	2.04	421.00	2188.00	8010	20241223	-15.48	4250	20240604	59.29	7680	-11.85	20250107	6100	10.98	20250210	8010	-15.48	20241223	4250	59.29	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
5	20250212	130727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6810	220	2	3.34	6185377670	922727	57.81	6610	6820	6500	8560	4620	6590	6703.37	5.62	-59167	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	4020	16.18	3.11	12	1.56	421.00	2188.00	8010	20241223	-14.98	4250	20240604	60.24	7680	-11.33	20250107	6100	11.64	20250210	8010	-14.98	20241223	4250	60.24	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
6	20250212	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	100	2	1.52	4261581240	639126	40.05	6610	6800	6500	8560	4620	6590	6667.83	5.62	-78983	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3949	15.89	3.06	12	1.08	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7680	-12.89	20250107	6100	9.67	20250210	8010	-16.48	20241223	4250	57.41	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
7	20250212	110722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	30	2	0.46	3637745990	545872	34.20	6610	6800	6500	8560	4620	6590	6664.10	5.62	-56898	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3908	15.72	3.03	12	0.92	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6100	8.52	20250210	8010	-17.35	20241223	4250	55.76	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
8	20250212	100717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	80	2	1.21	2476952930	371200	23.26	6610	6800	6500	8560	4620	6590	6672.83	5.62	-30544	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3937	15.84	3.05	12	0.63	421.00	2188.00	8010	20241223	-16.73	4250	20240604	56.94	7680	-13.15	20250107	6100	9.34	20250210	8010	-16.73	20241223	4250	56.94	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
9	20250212	090723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-40	5	-0.61	387955220	59144	3.71	6610	6610	6500	8560	4620	6590	6559.50	5.62	-25254	6890	6740	6450	6300	6010	6815	6375	295	1970	500	4610	10	1	59031771	3867	15.56	2.99	12	0.10	421.00	2188.00	8010	20241223	-18.23	4250	20240604	54.12	7680	-14.71	20250107	6100	7.38	20250210	8010	-18.23	20241223	4250	54.12	20240604	8.51	N	099430	500	295 억	3318547	N	N	1963	N	N
10	20250211	160725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	370	2	5.95	10200028220	1591919	126.97	6190	6600	6160	8080	4360	6220	6407.02	5.24	228777	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3890	15.65	3.01	12	2.70	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6100	8.03	20250210	8010	-17.73	20241223	4250	55.06	20240604	8.58	N	099430	500	295 억	3090785	N	N	1963	N	N
11	20250211	150725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	380	2	6.11	9622670070	1504161	119.97	6190	6600	6160	8080	4360	6220	6397.39	5.24	226302	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3896	15.68	3.02	12	2.55	421.00	2188.00	8010	20241223	-17.60	4250	20240604	55.29	7680	-14.06	20250107	6100	8.20	20250210	8010	-17.60	20241223	4250	55.29	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
12	20250211	140726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	330	2	5.31	8072555620	1267880	101.12	6190	6570	6160	8080	4360	6220	6366.99	5.24	238761	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3867	15.56	2.99	12	2.15	421.00	2188.00	8010	20241223	-18.23	4250	20240604	54.12	7680	-14.71	20250107	6100	7.38	20250210	8010	-18.23	20241223	4250	54.12	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
13	20250211	130725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	230	2	3.70	6946396730	1094920	87.33	6190	6530	6160	8080	4360	6220	6344.23	5.24	191512	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3808	15.32	2.95	12	1.85	421.00	2188.00	8010	20241223	-19.48	4250	20240604	51.76	7680	-16.02	20250107	6100	5.74	20250210	8010	-19.48	20241223	4250	51.76	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
14	20250211	120724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	200	2	3.22	6568193780	1036490	82.67	6190	6530	6160	8080	4360	6220	6336.98	5.24	198870	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3790	15.25	2.93	12	1.76	421.00	2188.00	8010	20241223	-19.85	4250	20240604	51.06	7680	-16.41	20250107	6100	5.25	20250210	8010	-19.85	20241223	4250	51.06	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
15	20250211	110725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	170	2	2.73	4479482990	712957	56.86	6190	6430	6160	8080	4360	6220	6282.98	5.24	145136	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3772	15.18	2.92	12	1.21	421.00	2188.00	8010	20241223	-20.22	4250	20240604	50.35	7680	-16.80	20250107	6100	4.75	20250210	8010	-20.22	20241223	4250	50.35	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
16	20250211	100726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	0	3	0.00	2096834020	336090	26.81	6190	6330	6160	8080	4360	6220	6238.92	5.24	53599	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3672	14.77	2.84	12	0.57	421.00	2188.00	8010	20241223	-22.35	4250	20240604	46.35	7680	-19.01	20250107	6100	1.97	20250210	8010	-22.35	20241223	4250	46.35	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
17	20250211	090728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	60	2	0.96	197790340	31797	2.54	6190	6290	6180	8080	4360	6220	6220.41	5.24	17560	6606	6412	6256	6062	5906	6335	5985	295	1860	500	4350	10	1	59031771	3707	14.92	2.87	12	0.05	421.00	2188.00	8010	20241223	-21.60	4250	20240604	47.76	7680	-18.23	20250107	6100	2.95	20250210	8010	-21.60	20241223	4250	47.76	20240604	8.58	N	099430	500	295 억	3090785	N	N	133	N	N
18	20250210	160721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	-270	5	-4.16	7765656690	1252139	218.48	6450	6450	6100	8430	4550	6490	6201.89	5.39	-92260	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3672	14.77	2.84	12	2.12	421.00	2188.00	8010	20241223	-22.35	4250	20240604	46.35	7680	-19.01	20250107	6100	1.97	20250210	8010	-22.35	20241223	4250	46.35	20240604	8.61	N	099430	500	295 억	3180963	N	N	133	N	N
19	20250210	150721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6200	-290	5	-4.47	7350841050	1185152	206.79	6450	6450	6100	8430	4550	6490	6202.45	5.39	-91268	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3660	14.73	2.83	12	2.01	421.00	2188.00	8010	20241223	-22.60	4250	20240604	45.88	7680	-19.27	20250107	6100	1.64	20250210	8010	-22.60	20241223	4250	45.88	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
20	20250210	140720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	-280	5	-4.31	6430177080	1036815	180.91	6450	6450	6100	8430	4550	6490	6201.86	5.39	-113988	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3666	14.75	2.84	12	1.76	421.00	2188.00	8010	20241223	-22.47	4250	20240604	46.12	7680	-19.14	20250107	6100	1.80	20250210	8010	-22.47	20241223	4250	46.12	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
21	20250210	130722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	-330	5	-5.08	5646297880	910395	158.85	6450	6450	6100	8430	4550	6490	6202.03	5.39	-132533	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3636	14.63	2.82	12	1.54	421.00	2188.00	8010	20241223	-23.10	4250	20240604	44.94	7680	-19.79	20250107	6100	0.98	20250210	8010	-23.10	20241223	4250	44.94	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
22	20250210	120718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-350	5	-5.39	4648864170	747555	130.44	6450	6450	6100	8430	4550	6490	6218.76	5.39	-112390	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3625	14.58	2.81	12	1.27	421.00	2188.00	8010	20241223	-23.35	4250	20240604	44.47	7680	-20.05	20250107	6100	0.66	20250210	8010	-23.35	20241223	4250	44.47	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
23	20250210	110716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	-330	5	-5.08	3886497870	623935	108.87	6450	6450	6100	8430	4550	6490	6229.01	5.39	-100936	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3636	14.63	2.82	12	1.06	421.00	2188.00	8010	20241223	-23.10	4250	20240604	44.94	7680	-19.79	20250107	6100	0.98	20250210	8010	-23.10	20241223	4250	44.94	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
24	20250210	100716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-220	5	-3.39	2005528700	319431	55.74	6450	6450	6150	8430	4550	6490	6278.44	5.39	-7860	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3701	14.89	2.87	12	0.54	421.00	2188.00	8010	20241223	-21.72	4250	20240604	47.53	7680	-18.36	20250107	6150	1.95	20250210	8010	-21.72	20241223	4250	47.53	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
25	20250210	090713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-240	5	-3.70	851762360	135176	23.59	6450	6450	6240	8430	4550	6490	6301.14	5.39	-772	6710	6600	6490	6380	6270	6545	6325	295	1940	500	4540	10	1	59031771	3689	14.85	2.86	12	0.23	421.00	2188.00	8010	20241223	-21.97	4250	20240604	47.06	7680	-18.62	20250107	6240	0.16	20250210	8010	-21.97	20241223	4250	47.06	20240604	8.61	N	099430	500	295 억	3180963	N	N	57	N	N
26	20250207	160708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	-100	5	-1.52	3700273710	570812	58.47	6540	6600	6380	8560	4620	6590	6482.34	5.59	-114435	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3831	15.42	2.97	12	0.97	421.00	2188.00	8010	20241223	-18.98	4250	20240604	52.71	7680	-15.49	20250107	6250	3.84	20250203	8010	-18.98	20241223	4250	52.71	20240604	8.58	N	099430	500	295 억	3298154	N	N	57	N	N
27	20250207	150710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-130	5	-1.97	3276322310	505314	51.76	6540	6600	6380	8560	4620	6590	6483.74	5.59	-95115	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3813	15.34	2.95	12	0.86	421.00	2188.00	8010	20241223	-19.35	4250	20240604	52.00	7680	-15.89	20250107	6250	3.36	20250203	8010	-19.35	20241223	4250	52.00	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
28	20250207	140709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-110	5	-1.67	2820250550	434950	44.55	6540	6600	6380	8560	4620	6590	6484.08	5.59	-83611	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3825	15.39	2.96	12	0.74	421.00	2188.00	8010	20241223	-19.10	4250	20240604	52.47	7680	-15.62	20250107	6250	3.68	20250203	8010	-19.10	20241223	4250	52.47	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
29	20250207	130708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-50	5	-0.76	2485072810	383539	39.29	6540	6600	6380	8560	4620	6590	6479.32	5.59	-81667	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3861	15.53	2.99	12	0.65	421.00	2188.00	8010	20241223	-18.35	4250	20240604	53.88	7680	-14.84	20250107	6250	4.64	20250203	8010	-18.35	20241223	4250	53.88	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
30	20250207	120708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-50	5	-0.76	1939856010	300357	30.77	6540	6560	6380	8560	4620	6590	6458.50	5.59	-77426	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3861	15.53	2.99	12	0.51	421.00	2188.00	8010	20241223	-18.35	4250	20240604	53.88	7680	-14.84	20250107	6250	4.64	20250203	8010	-18.35	20241223	4250	53.88	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
31	20250207	110706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-130	5	-1.97	1476768380	229244	23.48	6540	6560	6380	8560	4620	6590	6441.91	5.59	-85225	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3813	15.34	2.95	12	0.39	421.00	2188.00	8010	20241223	-19.35	4250	20240604	52.00	7680	-15.89	20250107	6250	3.36	20250203	8010	-19.35	20241223	4250	52.00	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
32	20250207	100708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	-190	5	-2.88	1164193260	180874	18.53	6540	6560	6380	8560	4620	6590	6436.49	5.59	-75162	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3778	15.20	2.93	12	0.31	421.00	2188.00	8010	20241223	-20.10	4250	20240604	50.59	7680	-16.67	20250107	6250	2.40	20250203	8010	-20.10	20241223	4250	50.59	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
33	20250207	090712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	-120	5	-1.82	186134700	28659	2.94	6540	6560	6460	8560	4620	6590	6494.81	5.59	-18013	6850	6720	6530	6400	6210	6785	6465	295	1970	500	4610	10	1	59031771	3819	15.37	2.96	12	0.05	421.00	2188.00	8010	20241223	-19.23	4250	20240604	52.24	7680	-15.76	20250107	6250	3.52	20250203	8010	-19.23	20241223	4250	52.24	20240604	8.58	N	099430	500	295 억	3298154	N	N	2699	N	N
34	20250206	160651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	240	2	3.78	6403938210	974506	193.93	6350	6660	6340	8250	4450	6350	6571.45	5.48	68094	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3890	15.65	3.01	12	1.65	421.00	2188.00	8010	20241223	-17.73	4250	20240604	55.06	7680	-14.19	20250107	6250	5.44	20250203	8010	-17.73	20241223	4250	55.06	20240604	8.31	N	099430	500	295 억	3236844	N	N	2699	N	N
35	20250206	150654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	200	2	3.15	6117994380	930918	185.25	6350	6660	6340	8250	4450	6350	6572.00	5.48	65129	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3867	15.56	2.99	12	1.58	421.00	2188.00	8010	20241223	-18.23	4250	20240604	54.12	7680	-14.71	20250107	6250	4.80	20250203	8010	-18.23	20241223	4250	54.12	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
36	20250206	140656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	180	2	2.83	5328663490	810178	161.23	6350	6660	6340	8250	4450	6350	6577.15	5.48	60578	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3855	15.51	2.98	12	1.37	421.00	2188.00	8010	20241223	-18.48	4250	20240604	53.65	7680	-14.97	20250107	6250	4.48	20250203	8010	-18.48	20241223	4250	53.65	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
37	20250206	130652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	280	2	4.41	4754514270	723269	143.93	6350	6660	6340	8250	4450	6350	6573.65	5.48	79506	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3914	15.75	3.03	12	1.23	421.00	2188.00	8010	20241223	-17.23	4250	20240604	56.00	7680	-13.67	20250107	6250	6.08	20250203	8010	-17.23	20241223	4250	56.00	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
38	20250206	120650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	270	2	4.25	4493426390	683815	136.08	6350	6660	6340	8250	4450	6350	6571.11	5.48	81541	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3908	15.72	3.03	12	1.16	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6250	5.92	20250203	8010	-17.35	20241223	4250	55.76	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
39	20250206	110645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	210	2	3.31	3819433610	581594	115.74	6350	6660	6340	8250	4450	6350	6567.18	5.48	68774	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3872	15.58	3.00	12	0.99	421.00	2188.00	8010	20241223	-18.10	4250	20240604	54.35	7680	-14.58	20250107	6250	4.96	20250203	8010	-18.10	20241223	4250	54.35	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
40	20250206	100647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	270	2	4.25	2960411250	451172	89.78	6350	6660	6340	8250	4450	6350	6561.60	5.48	78473	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3908	15.72	3.03	12	0.76	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7680	-13.80	20250107	6250	5.92	20250203	8010	-17.35	20241223	4250	55.76	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
41	20250206	090655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	160	2	2.52	283329780	43921	8.74	6350	6520	6340	8250	4450	6350	6450.90	5.48	23800	6576	6462	6386	6272	6196	6425	6235	295	1900	500	4440	10	1	59031771	3843	15.46	2.98	12	0.07	421.00	2188.00	8010	20241223	-18.73	4250	20240604	53.18	7680	-15.23	20250107	6250	4.16	20250203	8010	-18.73	20241223	4250	53.18	20240604	8.31	N	099430	500	295 억	3236844	N	N	1205	N	N
42	20250205	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	3171320480	497244	70.83	6390	6500	6310	8370	4510	6440	6377.73	5.55	-27017	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.84	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1205	N	N
43	20250205	150648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	2978545420	466835	66.49	6390	6500	6310	8370	4510	6440	6380.22	5.55	-13921	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.79	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
44	20250205	140646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	2193708180	342984	48.85	6390	6500	6340	8370	4510	6440	6395.87	5.55	28719	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.58	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
45	20250205	130645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-90	5	-1.40	1669450250	261074	37.19	6390	6500	6340	8370	4510	6440	6394.44	5.55	8789	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3749	15.08	2.90	12	0.44	421.00	2188.00	8010	20241223	-20.72	4250	20240604	49.41	7680	-17.32	20250107	6250	1.60	20250203	8010	-20.72	20241223	4250	49.41	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
46	20250205	120647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	-30	5	-0.47	1434151720	224185	31.93	6390	6500	6340	8370	4510	6440	6397.06	5.55	10472	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3784	15.23	2.93	12	0.38	421.00	2188.00	8010	20241223	-19.98	4250	20240604	50.82	7680	-16.54	20250107	6250	2.56	20250203	8010	-19.98	20241223	4250	50.82	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
47	20250205	110646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	0	3	0.00	1275590730	199465	28.41	6390	6500	6340	8370	4510	6440	6394.92	5.55	5937	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3802	15.30	2.94	12	0.34	421.00	2188.00	8010	20241223	-19.60	4250	20240604	51.53	7680	-16.15	20250107	6250	3.04	20250203	8010	-19.60	20241223	4250	51.53	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
48	20250205	100652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	-20	5	-0.31	941422480	147286	20.98	6390	6500	6340	8370	4510	6440	6391.59	5.55	-11528	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3790	15.25	2.93	12	0.25	421.00	2188.00	8010	20241223	-19.85	4250	20240604	51.06	7680	-16.41	20250107	6250	2.72	20250203	8010	-19.85	20241223	4250	51.06	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
49	20250205	090656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	-40	5	-0.62	97253140	15079	2.15	6390	6500	6390	8370	4510	6440	6449.99	5.55	1423	6673	6556	6433	6316	6193	6615	6375	295	1930	500	4500	10	1	59031771	3778	15.20	2.93	12	0.03	421.00	2188.00	8010	20241223	-20.10	4250	20240604	50.59	7680	-16.67	20250107	6250	2.40	20250203	8010	-20.10	20241223	4250	50.59	20240604	8.37	N	099430	500	295 억	3273829	N	N	1	N	N
50	20250204	160630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	140	2	2.22	4503199080	699811	119.60	6310	6550	6310	8190	4410	6300	6434.85	5.39	96960	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3802	15.30	2.94	12	1.19	421.00	2188.00	8010	20241223	-19.60	4250	20240604	51.53	7680	-16.15	20250107	6250	3.04	20250203	8010	-19.60	20241223	4250	51.53	20240604	8.53	N	099430	500	295 억	3181697	N	N	1	N	N
51	20250204	150640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	170	2	2.70	4358179240	677348	115.76	6310	6550	6310	8190	4410	6300	6434.18	5.39	93982	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3819	15.37	2.96	12	1.15	421.00	2188.00	8010	20241223	-19.23	4250	20240604	52.24	7680	-15.76	20250107	6250	3.52	20250203	8010	-19.23	20241223	4250	52.24	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
52	20250204	140639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	70	2	1.11	3342854240	518551	88.62	6310	6550	6310	8190	4410	6300	6446.53	5.39	48368	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3760	15.13	2.91	12	0.88	421.00	2188.00	8010	20241223	-20.47	4250	20240604	49.88	7680	-17.06	20250107	6250	1.92	20250203	8010	-20.47	20241223	4250	49.88	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
53	20250204	130641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6420	120	2	1.90	2688630910	416002	71.09	6310	6550	6310	8190	4410	6300	6463.02	5.39	11076	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3790	15.25	2.93	12	0.70	421.00	2188.00	8010	20241223	-19.85	4250	20240604	51.06	7680	-16.41	20250107	6250	2.72	20250203	8010	-19.85	20241223	4250	51.06	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
54	20250204	120647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	150	2	2.38	2166858000	335000	57.25	6310	6550	6310	8190	4410	6300	6468.23	5.39	7077	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3808	15.32	2.95	12	0.57	421.00	2188.00	8010	20241223	-19.48	4250	20240604	51.76	7680	-16.02	20250107	6250	3.20	20250203	8010	-19.48	20241223	4250	51.76	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
55	20250204	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	160	2	2.54	1671846150	258370	44.15	6310	6550	6310	8190	4410	6300	6470.74	5.39	17964	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3813	15.34	2.95	12	0.44	421.00	2188.00	8010	20241223	-19.35	4250	20240604	52.00	7680	-15.89	20250107	6250	3.36	20250203	8010	-19.35	20241223	4250	52.00	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
56	20250204	100638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	170	2	2.70	1253205100	193700	33.10	6310	6550	6310	8190	4410	6300	6469.82	5.39	14773	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3819	15.37	2.96	12	0.33	421.00	2188.00	8010	20241223	-19.23	4250	20240604	52.24	7680	-15.76	20250107	6250	3.52	20250203	8010	-19.23	20241223	4250	52.24	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N
57	20250204	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6410	110	2	1.75	268938240	41850	7.15	6310	6490	6310	8190	4410	6300	6426.24	5.39	6241	6693	6496	6373	6176	6053	6435	6115	295	1890	500	4410	10	1	59031771	3784	15.23	2.93	12	0.07	421.00	2188.00	8010	20241223	-19.98	4250	20240604	50.82	7680	-16.54	20250107	6250	2.56	20250203	8010	-19.98	20241223	4250	50.82	20240604	8.53	N	099430	500	295 억	3181697	N	N	158	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History