KissMeData/220100/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

33 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	20250314	160954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	2200	2	9.69	53697442775	2131123	1047.99	23400	26600	23200	29500	15900	22700	25200.70	1.19	149547	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5503	-58.73	10.24	12	9.64	-424.00	2431.00	31250	20241016	-20.32	8610	20240417	189.20	26600	-6.39	20250314	16600	50.00	20250103	31250	-20.32	20241016	8610	189.20	20240417	1.74	N	220100	500	110 억	263470	N	N	2898	N	N
3	20250314	151001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	2200	2	9.69	52429108775	2080187	1022.94	23400	26600	23200	29500	15900	22700	25207.70	1.19	152455	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5503	-58.73	10.24	12	9.41	-424.00	2431.00	31250	20241016	-20.32	8610	20240417	189.20	26600	-6.39	20250314	16600	50.00	20250103	31250	-20.32	20241016	8610	189.20	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
4	20250314	140955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	2000	2	8.81	49345999025	1956494	962.12	23400	26600	23200	29500	15900	22700	25225.57	1.19	155761	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5459	-58.25	10.16	12	8.85	-424.00	2431.00	31250	20241016	-20.96	8610	20240417	186.88	26600	-7.14	20250314	16600	48.80	20250103	31250	-20.96	20241016	8610	186.88	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
5	20250314	130954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	2100	2	9.25	47171167250	1868781	918.98	23400	26600	23200	29500	15900	22700	25245.82	1.19	159932	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5481	-58.49	10.20	12	8.46	-424.00	2431.00	31250	20241016	-20.64	8610	20240417	188.04	26600	-6.77	20250314	16600	49.40	20250103	31250	-20.64	20241016	8610	188.04	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
6	20250314	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	1800	2	7.93	44836246775	1773925	872.34	23400	26600	23200	29500	15900	22700	25279.59	1.19	175009	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5415	-57.78	10.08	12	8.03	-424.00	2431.00	31250	20241016	-21.60	8610	20240417	184.55	26600	-7.89	20250314	16600	47.59	20250103	31250	-21.60	20241016	8610	184.55	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
7	20250314	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	2600	2	11.45	38229808075	1508692	741.91	23400	26600	23200	29500	15900	22700	25345.04	1.19	223080	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5592	-59.67	10.41	12	6.83	-424.00	2431.00	31250	20241016	-19.04	8610	20240417	193.84	26600	-4.89	20250314	16600	52.41	20250103	31250	-19.04	20241016	8610	193.84	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
8	20250314	100955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26000	3300	2	14.54	25260593675	1006161	494.79	23400	26600	23200	29500	15900	22700	25113.21	1.19	184691	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5747	-61.32	10.70	12	4.55	-424.00	2431.00	31250	20241016	-16.80	8610	20240417	201.97	26600	-2.26	20250314	16600	56.63	20250103	31250	-16.80	20241016	8610	201.97	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
9	20250314	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23750	1050	2	4.63	4093594775	170935	84.06	23400	24500	23350	29500	15900	22700	23970.86	1.19	25966	23766	23232	22916	22382	22066	23500	22650	111	6800	500	16340	50	1	22102155	5249	-56.01	9.77	12	0.77	-424.00	2431.00	31250	20241016	-24.00	8610	20240417	175.84	25900	-8.30	20250225	16600	43.07	20250103	31250	-24.00	20241016	8610	175.84	20240417	1.74	N	220100	500	110 억	263470	N	N	234	N	N
10	20250313	160949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22700	200	2	0.89	4567443200	198844	80.23	22650	23450	22600	29250	15750	22500	22978.30	0.98	19732	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5017	-74.67	7.86	12	0.90	-304.00	2887.00	31250	20241016	-27.36	8610	20240417	163.65	25900	-12.36	20250225	16600	36.75	20250103	31250	-27.36	20241016	8610	163.65	20240417	1.73	N	220100	500	110 억	215723	N	N	229	N	N
11	20250313	150949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22700	200	2	0.89	4304081075	187235	75.55	22650	23450	22600	29250	15750	22500	22994.86	0.98	18978	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5017	-74.67	7.86	12	0.85	-304.00	2887.00	31250	20241016	-27.36	8610	20240417	163.65	25900	-12.36	20250225	16600	36.75	20250103	31250	-27.36	20241016	8610	163.65	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
12	20250313	140949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22725	225	2	1.00	3782247775	164271	66.28	22650	23450	22600	29250	15750	22500	23033.38	0.98	20721	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5023	-74.75	7.87	12	0.74	-304.00	2887.00	31250	20241016	-27.28	8610	20240417	163.94	25900	-12.26	20250225	16600	36.90	20250103	31250	-27.28	20241016	8610	163.94	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
13	20250313	130949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22650	150	2	0.67	3047617825	132156	53.32	22650	23450	22600	29250	15750	22500	23072.69	0.98	13651	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5006	-74.51	7.85	12	0.60	-304.00	2887.00	31250	20241016	-27.52	8610	20240417	163.07	25900	-12.55	20250225	16600	36.45	20250103	31250	-27.52	20241016	8610	163.07	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
14	20250313	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	350	2	1.56	2664503825	115325	46.53	22650	23450	22650	29250	15750	22500	23119.08	0.98	17814	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5050	-75.16	7.91	12	0.52	-304.00	2887.00	31250	20241016	-26.88	8610	20240417	165.39	25900	-11.78	20250225	16600	37.65	20250103	31250	-26.88	20241016	8610	165.39	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
15	20250313	110950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23225	725	2	3.22	2174363175	94017	37.93	22650	23450	22650	29250	15750	22500	23146.26	0.98	16128	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5133	-76.40	8.04	12	0.43	-304.00	2887.00	31250	20241016	-25.68	8610	20240417	169.74	25900	-10.33	20250225	16600	39.91	20250103	31250	-25.68	20241016	8610	169.74	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
16	20250313	100949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	500	2	2.22	1908050375	82489	33.28	22650	23450	22650	29250	15750	22500	23152.74	0.98	14521	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5083	-75.66	7.97	12	0.37	-304.00	2887.00	31250	20241016	-26.40	8610	20240417	167.13	25900	-11.20	20250225	16600	38.55	20250103	31250	-26.40	20241016	8610	167.13	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
17	20250313	090952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22950	450	2	2.00	476829700	20840	8.41	22650	23150	22650	29250	15750	22500	22938.40	0.98	3924	23900	23200	22850	22150	21800	23025	21975	111	6750	500	16200	50	1	22102155	5072	-75.49	7.95	12	0.09	-304.00	2887.00	31250	20241016	-26.56	8610	20240417	166.55	25900	-11.39	20250225	16600	38.25	20250103	31250	-26.56	20241016	8610	166.55	20240417	1.73	N	220100	500	110 억	215723	N	N	1216	N	N
18	20250312	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	-600	5	-2.60	5564724600	242475	42.79	23100	23550	22500	30000	16200	23100	22949.50	0.98	-353	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	4973	-74.01	7.79	12	1.10	-304.00	2887.00	31250	20241016	-28.00	8610	20240417	161.32	25900	-13.13	20250225	16600	35.54	20250103	31250	-28.00	20241016	8610	161.32	20240417	1.73	N	220100	500	110 억	217297	N	N	1216	N	N
19	20250312	150945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22700	-400	5	-1.73	4632344425	201119	35.49	23100	23550	22500	30000	16200	23100	23032.69	0.98	-2092	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5017	-74.67	7.86	12	0.91	-304.00	2887.00	31250	20241016	-27.36	8610	20240417	163.65	25900	-12.36	20250225	16600	36.75	20250103	31250	-27.36	20241016	8610	163.65	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
20	20250312	140942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	0	3	0.00	3722077300	161400	28.48	23100	23550	22500	30000	16200	23100	23061.08	0.98	4682	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5106	-75.99	8.00	12	0.73	-304.00	2887.00	31250	20241016	-26.08	8610	20240417	168.29	25900	-10.81	20250225	16600	39.16	20250103	31250	-26.08	20241016	8610	168.29	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
21	20250312	130944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	0	3	0.00	3185722525	138293	24.41	23100	23550	22500	30000	16200	23100	23035.81	0.98	2396	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5106	-75.99	8.00	12	0.63	-304.00	2887.00	31250	20241016	-26.08	8610	20240417	168.29	25900	-10.81	20250225	16600	39.16	20250103	31250	-26.08	20241016	8610	168.29	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
22	20250312	120946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	0	3	0.00	2906016625	126157	22.26	23100	23550	22500	30000	16200	23100	23034.67	0.98	2890	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5106	-75.99	8.00	12	0.57	-304.00	2887.00	31250	20241016	-26.08	8610	20240417	168.29	25900	-10.81	20250225	16600	39.16	20250103	31250	-26.08	20241016	8610	168.29	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
23	20250312	110939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23450	350	2	1.52	2564149100	111411	19.66	23100	23550	22500	30000	16200	23100	23014.85	0.98	3404	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5183	-77.14	8.12	12	0.50	-304.00	2887.00	31250	20241016	-24.96	8610	20240417	172.36	25900	-9.46	20250225	16600	41.27	20250103	31250	-24.96	20241016	8610	172.36	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
24	20250312	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	-100	5	-0.43	1869055050	81486	14.38	23100	23350	22500	30000	16200	23100	22936.15	0.98	-449	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5083	-75.66	7.97	12	0.37	-304.00	2887.00	31250	20241016	-26.40	8610	20240417	167.13	25900	-11.20	20250225	16600	38.55	20250103	31250	-26.40	20241016	8610	167.13	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
25	20250312	090947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	-350	5	-1.52	793303600	34696	6.12	23100	23350	22500	30000	16200	23100	22861.06	0.98	2961	25166	24132	23366	22332	21566	23750	21950	111	6900	500	16630	50	1	22102155	5028	-74.84	7.88	12	0.16	-304.00	2887.00	31250	20241016	-27.20	8610	20240417	164.23	25900	-12.16	20250225	16600	37.05	20250103	31250	-27.20	20241016	8610	164.23	20240417	1.73	N	220100	500	110 억	217297	N	N	3853	N	N
26	20250311	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	-200	5	-0.86	13226220350	559848	207.58	23800	24400	22600	30250	16350	23300	23624.98	1.11	-33107	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5106	-75.99	8.00	12	2.53	-304.00	2887.00	31250	20241016	-26.08	8610	20240417	168.29	25900	-10.81	20250225	16600	39.16	20250103	31250	-26.08	20241016	8610	168.29	20240417	1.79	N	220100	500	110 억	244619	N	N	3853	N	N
27	20250311	150939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	-150	5	-0.64	12687766900	536641	198.97	23800	24400	22600	30250	16350	23300	23642.93	1.11	-34912	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5117	-76.15	8.02	12	2.43	-304.00	2887.00	31250	20241016	-25.92	8610	20240417	168.87	25900	-10.62	20250225	16600	39.46	20250103	31250	-25.92	20241016	8610	168.87	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
28	20250311	140941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23300	0	3	0.00	11968438675	505735	187.51	23800	24400	22600	30250	16350	23300	23665.44	1.11	-32678	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5150	-76.64	8.07	12	2.29	-304.00	2887.00	31250	20241016	-25.44	8610	20240417	170.62	25900	-10.04	20250225	16600	40.36	20250103	31250	-25.44	20241016	8610	170.62	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
29	20250311	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	-200	5	-0.86	11543565725	487487	180.75	23800	24400	22600	30250	16350	23300	23679.74	1.11	-31636	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5106	-75.99	8.00	12	2.21	-304.00	2887.00	31250	20241016	-26.08	8610	20240417	168.29	25900	-10.81	20250225	16600	39.16	20250103	31250	-26.08	20241016	8610	168.29	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
30	20250311	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	-150	5	-0.64	10358573100	436767	161.94	23800	24400	22600	30250	16350	23300	23716.47	1.11	-28899	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5117	-76.15	8.02	12	1.98	-304.00	2887.00	31250	20241016	-25.92	8610	20240417	168.87	25900	-10.62	20250225	16600	39.46	20250103	31250	-25.92	20241016	8610	168.87	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
31	20250311	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	-100	5	-0.43	8735009300	365835	135.64	23800	24400	23200	30250	16350	23300	23876.91	1.11	-40363	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5128	-76.32	8.04	12	1.66	-304.00	2887.00	31250	20241016	-25.76	8610	20240417	169.45	25900	-10.42	20250225	16600	39.76	20250103	31250	-25.76	20241016	8610	169.45	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
32	20250311	100939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23650	350	2	1.50	7275956550	303782	112.63	23800	24400	23550	30250	16350	23300	23951.25	1.11	-27832	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5227	-77.80	8.19	12	1.37	-304.00	2887.00	31250	20241016	-24.32	8610	20240417	174.68	25900	-8.69	20250225	16600	42.47	20250103	31250	-24.32	20241016	8610	174.68	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
33	20250311	090940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	550	2	2.36	3418061575	143048	53.04	23800	24350	23550	30250	16350	23300	23894.51	1.11	-25054	24500	23900	23050	22450	21600	24200	22750	111	6950	500	16770	50	1	22102155	5271	-78.45	8.26	12	0.65	-304.00	2887.00	31250	20241016	-23.68	8610	20240417	177.00	25900	-7.92	20250225	16600	43.67	20250103	31250	-23.68	20241016	8610	177.00	20240417	1.79	N	220100	500	110 억	244619	N	N	2868	N	N
34	20250310	160931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23300	800	2	3.56	4950065950	214340	65.61	22550	23650	22200	29250	15750	22500	23093.33	1.06	10036	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5150	-76.64	8.07	12	0.97	-304.00	2887.00	31250	20241016	-25.44	8610	20240417	170.62	25900	-10.04	20250225	16600	40.36	20250103	31250	-25.44	20241016	8610	170.62	20240417	1.77	N	220100	500	110 억	234619	N	N	2853	N	N
35	20250310	150937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23300	800	2	3.56	4707895000	203951	62.43	22550	23650	22200	29250	15750	22500	23083.74	1.06	10737	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5150	-76.64	8.07	12	0.92	-304.00	2887.00	31250	20241016	-25.44	8610	20240417	170.62	25900	-10.04	20250225	16600	40.36	20250103	31250	-25.44	20241016	8610	170.62	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
36	20250310	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23400	900	2	4.00	4328945000	187725	57.47	22550	23650	22200	29250	15750	22500	23060.33	1.06	12521	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5172	-76.97	8.11	12	0.85	-304.00	2887.00	31250	20241016	-25.12	8610	20240417	171.78	25900	-9.65	20250225	16600	40.96	20250103	31250	-25.12	20241016	8610	171.78	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
37	20250310	130934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23350	850	2	3.78	3650078775	158821	48.62	22550	23600	22200	29250	15750	22500	22982.64	1.06	5524	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5161	-76.81	8.09	12	0.72	-304.00	2887.00	31250	20241016	-25.28	8610	20240417	171.20	25900	-9.85	20250225	16600	40.66	20250103	31250	-25.28	20241016	8610	171.20	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
38	20250310	120932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23550	1050	2	4.67	3346195950	145842	44.64	22550	23600	22200	29250	15750	22500	22944.28	1.06	6431	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5205	-77.47	8.16	12	0.66	-304.00	2887.00	31250	20241016	-24.64	8610	20240417	173.52	25900	-9.07	20250225	16600	41.87	20250103	31250	-24.64	20241016	8610	173.52	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
39	20250310	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23175	675	2	3.00	2514358775	110079	33.70	22550	23350	22200	29250	15750	22500	22841.71	1.06	-5245	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5122	-76.23	8.03	12	0.50	-304.00	2887.00	31250	20241016	-25.84	8610	20240417	169.16	25900	-10.52	20250225	16600	39.61	20250103	31250	-25.84	20241016	8610	169.16	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
40	20250310	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22550	50	2	0.22	1650883750	72464	22.18	22550	23150	22200	29250	15750	22500	22782.51	1.06	-6532	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	4984	-74.18	7.81	12	0.33	-304.00	2887.00	31250	20241016	-27.84	8610	20240417	161.90	25900	-12.93	20250225	16600	35.84	20250103	31250	-27.84	20241016	8610	161.90	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
41	20250310	090934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	400	2	1.78	624702925	27522	8.42	22550	22900	22200	29250	15750	22500	22699.03	1.06	-6767	23700	23100	22650	22050	21600	22875	21825	111	6750	500	16200	50	1	22102155	5061	-75.33	7.93	12	0.12	-304.00	2887.00	31250	20241016	-26.72	8610	20240417	165.97	25900	-11.58	20250225	16600	37.95	20250103	31250	-26.72	20241016	8610	165.97	20240417	1.77	N	220100	500	110 억	234619	N	N	626	N	N
42	20250307	160930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	-1050	5	-4.46	7297853400	322134	127.47	23100	23250	22200	30600	16500	23550	22655.34	1.04	7058	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	4973	-74.01	7.79	12	1.46	-304.00	2887.00	31250	20241016	-28.00	8510	20240223	164.39	25900	-13.13	20250225	16600	35.54	20250103	31250	-28.00	20241016	8610	161.32	20240417	1.73	N	220100	500	110 억	229185	N	N	591	N	N
43	20250307	150934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	-800	5	-3.40	6852578825	302424	119.68	23100	23250	22200	30600	16500	23550	22658.85	1.04	4777	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	5028	-74.84	7.88	12	1.37	-304.00	2887.00	31250	20241016	-27.20	8510	20240223	167.33	25900	-12.16	20250225	16600	37.05	20250103	31250	-27.20	20241016	8610	164.23	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
44	20250307	140931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22650	-900	5	-3.82	5904226600	260784	103.20	23100	23250	22200	30600	16500	23550	22640.29	1.04	11934	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	5006	-74.51	7.85	12	1.18	-304.00	2887.00	31250	20241016	-27.52	8510	20240223	166.16	25900	-12.55	20250225	16600	36.45	20250103	31250	-27.52	20241016	8610	163.07	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
45	20250307	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22650	-900	5	-3.82	5183772950	228888	90.58	23100	23250	22200	30600	16500	23550	22647.64	1.04	13536	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	5006	-74.51	7.85	12	1.04	-304.00	2887.00	31250	20241016	-27.52	8510	20240223	166.16	25900	-12.55	20250225	16600	36.45	20250103	31250	-27.52	20241016	8610	163.07	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
46	20250307	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22450	-1100	5	-4.67	4471863900	197235	78.05	23100	23250	22200	30600	16500	23550	22672.77	1.04	13109	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	4962	-73.85	7.78	12	0.89	-304.00	2887.00	31250	20241016	-28.16	8510	20240223	163.81	25900	-13.32	20250225	16600	35.24	20250103	31250	-28.16	20241016	8610	160.74	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
47	20250307	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22950	-600	5	-2.55	3813817750	168217	66.57	23100	23250	22200	30600	16500	23550	22672.01	1.04	19797	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	5072	-75.49	7.95	12	0.76	-304.00	2887.00	31250	20241016	-26.56	8510	20240223	169.68	25900	-11.39	20250225	16600	38.25	20250103	31250	-26.56	20241016	8610	166.55	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
48	20250307	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	-550	5	-2.34	3266152050	144405	57.14	23100	23100	22200	30600	16500	23550	22618.00	1.04	18400	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	5083	-75.66	7.97	12	0.65	-304.00	2887.00	31250	20241016	-26.40	8510	20240223	170.27	25900	-11.20	20250225	16600	38.55	20250103	31250	-26.40	20241016	8610	167.13	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
49	20250307	090935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	-700	5	-2.97	463729900	20248	8.01	23100	23100	22600	30600	16500	23550	22902.50	1.04	-419	25116	24332	23816	23032	22516	24075	22775	111	7050	500	16950	50	1	22102155	5050	-75.16	7.91	12	0.09	-304.00	2887.00	31250	20241016	-26.88	8510	20240223	168.51	25900	-11.78	20250225	16600	37.65	20250103	31250	-26.88	20241016	8610	165.39	20240417	1.73	N	220100	500	110 억	229185	N	N	49941	N	N
50	20250306	160926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23550	-900	5	-3.68	5912410700	248898	141.44	24400	24600	23300	31750	17150	24450	23754.59	1.05	9200	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5205	-77.47	8.16	12	1.13	-304.00	2887.00	31250	20241016	-24.64	8510	20240223	176.73	25900	-9.07	20250225	16600	41.87	20250103	31250	-24.64	20241016	8610	173.52	20240417	1.76	N	220100	500	110 억	231336	N	N	49941	N	N
51	20250306	150925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23550	-900	5	-3.68	5603947275	235822	134.01	24400	24600	23300	31750	17150	24450	23763.46	1.05	8684	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5205	-77.47	8.16	12	1.07	-304.00	2887.00	31250	20241016	-24.64	8510	20240223	176.73	25900	-9.07	20250225	16600	41.87	20250103	31250	-24.64	20241016	8610	173.52	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
52	20250306	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	-750	5	-3.07	4428956975	186108	105.76	24400	24600	23300	31750	17150	24450	23797.78	1.05	4102	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5238	-77.96	8.21	12	0.84	-304.00	2887.00	31250	20241016	-24.16	8510	20240223	178.50	25900	-8.49	20250225	16600	42.77	20250103	31250	-24.16	20241016	8610	175.26	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
53	20250306	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-650	5	-2.66	3718479275	156164	88.74	24400	24600	23300	31750	17150	24450	23811.37	1.05	4631	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5260	-78.29	8.24	12	0.71	-304.00	2887.00	31250	20241016	-23.84	8510	20240223	179.67	25900	-8.11	20250225	16600	43.37	20250103	31250	-23.84	20241016	8610	176.42	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
54	20250306	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-650	5	-2.66	3033720475	127335	72.36	24400	24600	23300	31750	17150	24450	23824.72	1.05	-1076	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5260	-78.29	8.24	12	0.58	-304.00	2887.00	31250	20241016	-23.84	8510	20240223	179.67	25900	-8.11	20250225	16600	43.37	20250103	31250	-23.84	20241016	8610	176.42	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
55	20250306	110922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	-500	5	-2.04	2436369600	102412	58.20	24400	24600	23300	31750	17150	24450	23789.88	1.05	-6257	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5293	-78.78	8.30	12	0.46	-304.00	2887.00	31250	20241016	-23.36	8510	20240223	181.43	25900	-7.53	20250225	16600	44.28	20250103	31250	-23.36	20241016	8610	178.16	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
56	20250306	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23900	-550	5	-2.25	2084571850	87684	49.83	24400	24600	23300	31750	17150	24450	23773.69	1.05	-7458	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5282	-78.62	8.28	12	0.40	-304.00	2887.00	31250	20241016	-23.52	8510	20240223	180.85	25900	-7.72	20250225	16600	43.98	20250103	31250	-23.52	20241016	8610	177.58	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
57	20250306	090927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-450	5	-1.84	431815225	17854	10.15	24400	24600	23900	31750	17150	24450	24185.91	1.05	-4011	25416	24932	24466	23982	23516	24925	23975	111	7300	500	17600	50	1	22102155	5305	-78.95	8.31	12	0.08	-304.00	2887.00	31250	20241016	-23.20	8510	20240223	182.02	25900	-7.34	20250225	16600	44.58	20250103	31250	-23.20	20241016	8610	178.75	20240417	1.76	N	220100	500	110 억	231336	N	N	1736	N	N
58	20250305	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	50	2	0.20	4254585500	174755	81.18	24450	24950	24000	31700	17100	24400	24345.40	1.04	-184	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5404	-80.43	8.47	12	0.79	-304.00	2887.00	31250	20241016	-21.76	8510	20240223	187.31	25900	-5.60	20250225	16600	47.29	20250103	31250	-21.76	20241016	8610	183.97	20240417	1.78	N	220100	500	110 억	230653	N	N	1736	N	N
59	20250305	150919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	50	2	0.20	4073798450	167345	77.74	24450	24950	24000	31700	17100	24400	24343.71	1.04	-65	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5404	-80.43	8.47	12	0.76	-304.00	2887.00	31250	20241016	-21.76	8510	20240223	187.31	25900	-5.60	20250225	16600	47.29	20250103	31250	-21.76	20241016	8610	183.97	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
60	20250305	140917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	3669008500	150747	70.03	24450	24950	24000	31700	17100	24400	24338.85	1.04	-987	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5382	-80.10	8.43	12	0.68	-304.00	2887.00	31250	20241016	-22.08	8510	20240223	186.13	25900	-5.98	20250225	16600	46.69	20250103	31250	-22.08	20241016	8610	182.81	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
61	20250305	130913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	0	3	0.00	3327675850	136752	63.52	24450	24950	24000	31700	17100	24400	24333.65	1.04	1850	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5393	-80.26	8.45	12	0.62	-304.00	2887.00	31250	20241016	-21.92	8510	20240223	186.72	25900	-5.79	20250225	16600	46.99	20250103	31250	-21.92	20241016	8610	183.39	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
62	20250305	120916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-300	5	-1.23	2830390250	116275	54.01	24450	24950	24000	31700	17100	24400	24342.21	1.04	-3035	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5327	-79.28	8.35	12	0.53	-304.00	2887.00	31250	20241016	-22.88	8510	20240223	183.20	25900	-6.95	20250225	16600	45.18	20250103	31250	-22.88	20241016	8610	179.91	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
63	20250305	110910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	-250	5	-1.02	2300682025	94346	43.83	24450	24950	24000	31700	17100	24400	24385.58	1.04	2163	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5338	-79.44	8.37	12	0.43	-304.00	2887.00	31250	20241016	-22.72	8510	20240223	183.78	25900	-6.76	20250225	16600	45.48	20250103	31250	-22.72	20241016	8610	180.49	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
64	20250305	100915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	1683177500	68838	31.98	24450	24950	24000	31700	17100	24400	24451.28	1.04	9436	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5382	-80.10	8.43	12	0.31	-304.00	2887.00	31250	20241016	-22.08	8510	20240223	186.13	25900	-5.98	20250225	16600	46.69	20250103	31250	-22.08	20241016	8610	182.81	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
65	20250305	090914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	400	2	1.64	440631875	17907	8.32	24450	24950	24100	31700	17100	24400	24606.68	1.04	-829	25400	24900	24100	23600	22800	25150	23850	111	7300	500	17560	50	1	22102155	5481	-81.58	8.59	12	0.08	-304.00	2887.00	31250	20241016	-20.64	8510	20240223	191.42	25900	-4.25	20250225	16600	49.40	20250103	31250	-20.64	20241016	8610	188.04	20240417	1.78	N	220100	500	110 억	230653	N	N	491	N	N
66	20250304	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	700	2	2.95	5058924500	210253	98.88	23550	24600	23300	30800	16600	23700	24060.86	1.00	9706	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5393	-80.26	8.45	12	0.95	-304.00	2887.00	31250	20241016	-21.92	8410	20240220	190.13	25900	-5.79	20250225	16600	46.99	20250103	31250	-21.92	20241016	8610	183.39	20240417	1.76	N	220100	500	110 억	220989	N	N	491	N	N
67	20250304	150901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	750	2	3.16	4850853900	201726	94.87	23550	24600	23300	30800	16600	23700	24046.95	1.00	10362	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5404	-80.43	8.47	12	0.91	-304.00	2887.00	31250	20241016	-21.76	8410	20240220	190.73	25900	-5.60	20250225	16600	47.29	20250103	31250	-21.76	20241016	8610	183.97	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N
68	20250304	140905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	700	2	2.95	3991698425	166547	78.32	23550	24500	23300	30800	16600	23700	23967.59	1.00	13204	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5393	-80.26	8.45	12	0.75	-304.00	2887.00	31250	20241016	-21.92	8410	20240220	190.13	25900	-5.79	20250225	16600	46.99	20250103	31250	-21.92	20241016	8610	183.39	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N
69	20250304	130903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	150	2	0.63	2737449100	114965	54.07	23550	24200	23300	30800	16600	23700	23811.27	1.00	5347	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5271	-78.45	8.26	12	0.52	-304.00	2887.00	31250	20241016	-23.68	8410	20240220	183.59	25900	-7.92	20250225	16600	43.67	20250103	31250	-23.68	20241016	8610	177.00	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N
70	20250304	120900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	150	2	0.63	2496470550	104859	49.31	23550	24200	23300	30800	16600	23700	23808.00	1.00	4314	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5271	-78.45	8.26	12	0.47	-304.00	2887.00	31250	20241016	-23.68	8410	20240220	183.59	25900	-7.92	20250225	16600	43.67	20250103	31250	-23.68	20241016	8610	177.00	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N
71	20250304	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	0	3	0.00	1979536975	83237	39.14	23550	24200	23300	30800	16600	23700	23782.05	1.00	2843	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5238	-77.96	8.21	12	0.38	-304.00	2887.00	31250	20241016	-24.16	8410	20240220	181.81	25900	-8.49	20250225	16600	42.77	20250103	31250	-24.16	20241016	8610	175.26	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N
72	20250304	100859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23650	-50	5	-0.21	1559158275	65485	30.80	23550	24200	23300	30800	16600	23700	23809.59	1.00	5389	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5227	-77.80	8.19	12	0.30	-304.00	2887.00	31250	20241016	-24.32	8410	20240220	181.21	25900	-8.69	20250225	16600	42.47	20250103	31250	-24.32	20241016	8610	174.68	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N
73	20250304	090856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	350	2	1.48	524282950	22212	10.45	23550	24100	23300	30800	16600	23700	23603.08	1.00	7602	24700	24200	23850	23350	23000	24450	23600	111	7100	500	17060	50	1	22102155	5316	-79.11	8.33	12	0.10	-304.00	2887.00	31250	20241016	-23.04	8410	20240220	185.97	25900	-7.14	20250225	16600	44.88	20250103	31250	-23.04	20241016	8610	179.33	20240417	1.76	N	220100	500	110 억	220989	N	N	1385	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History