KissMeData/246710/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250314	161023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	90	2	2.83	452462743	135283	558.97	3235	3495	3225	4130	2230	3180	3344.57	1.23	19317	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	705	-5.17	2.26	12	0.63	-633.00	1449.00	9890	20240311	-66.94	2840	20250305	15.14	4785	-31.66	20250103	2840	15.14	20250305	9720	-66.36	20240322	2840	15.14	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
3	20250314	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	90	2	2.83	444451118	132833	548.85	3235	3495	3225	4130	2230	3180	3345.94	1.23	20533	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	705	-5.17	2.26	12	0.62	-633.00	1449.00	9890	20240311	-66.94	2840	20250305	15.14	4785	-31.66	20250103	2840	15.14	20250305	9720	-66.36	20240322	2840	15.14	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
4	20250314	141025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	100	2	3.14	429895638	128387	530.48	3235	3495	3225	4130	2230	3180	3348.44	1.23	20647	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	707	-5.18	2.26	12	0.60	-633.00	1449.00	9890	20240311	-66.84	2840	20250305	15.49	4785	-31.45	20250103	2840	15.49	20250305	9720	-66.26	20240322	2840	15.49	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
5	20250314	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3265	85	2	2.67	420231728	125434	518.28	3235	3495	3225	4130	2230	3180	3350.22	1.23	20010	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	704	-5.16	2.25	12	0.58	-633.00	1449.00	9890	20240311	-66.99	2840	20250305	14.96	4785	-31.77	20250103	2840	14.96	20250305	9720	-66.41	20240322	2840	14.96	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
6	20250314	121026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	70	2	2.20	406980676	121379	501.52	3235	3495	3225	4130	2230	3180	3352.97	1.23	18079	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	700	-5.13	2.24	12	0.56	-633.00	1449.00	9890	20240311	-67.14	2840	20250305	14.44	4785	-32.08	20250103	2840	14.44	20250305	9720	-66.56	20240322	2840	14.44	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
7	20250314	111026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	75	2	2.36	401784169	119781	494.92	3235	3495	3225	4130	2230	3180	3354.32	1.23	17715	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	701	-5.14	2.25	12	0.56	-633.00	1449.00	9890	20240311	-67.09	2840	20250305	14.61	4785	-31.97	20250103	2840	14.61	20250305	9720	-66.51	20240322	2840	14.61	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
8	20250314	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	80	2	2.52	388738887	115769	478.34	3235	3495	3225	4130	2230	3180	3357.88	1.23	17325	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	702	-5.15	2.25	12	0.54	-633.00	1449.00	9890	20240311	-67.04	2840	20250305	14.79	4785	-31.87	20250103	2840	14.79	20250305	9720	-66.46	20240322	2840	14.79	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
9	20250314	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	275	2	8.65	257037610	76252	315.06	3235	3495	3225	4130	2230	3180	3370.90	1.23	26064	3250	3215	3185	3150	3120	3232	3167	108	950	500	2160	5	1	21546828	744	-5.46	2.38	12	0.35	-633.00	1449.00	9890	20240311	-65.07	2840	20250305	21.65	4785	-27.80	20250103	2840	21.65	20250305	9720	-64.45	20240322	2840	21.65	20250305	0.01	N	246710	500	107 억	264838	N	N	N	N
10	20250313	161018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	5	2	0.16	77173880	24202	60.57	3170	3220	3155	4125	2225	3175	3188.74	1.17	4070	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	685	-5.02	2.19	12	0.11	-633.00	1449.00	9890	20240311	-67.85	2840	20250305	11.97	4785	-33.54	20250103	2840	11.97	20250305	9720	-67.28	20240322	2840	11.97	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
11	20250313	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	10	2	0.31	63481835	19902	49.80	3170	3220	3155	4125	2225	3175	3189.72	1.17	4058	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	686	-5.03	2.20	12	0.09	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
12	20250313	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	20	2	0.63	58967265	18489	46.27	3170	3220	3155	4125	2225	3175	3189.32	1.17	4135	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	688	-5.05	2.20	12	0.09	-633.00	1449.00	9890	20240311	-67.69	2840	20250305	12.50	4785	-33.23	20250103	2840	12.50	20250305	9720	-67.13	20240322	2840	12.50	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
13	20250313	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	20	2	0.63	46778525	14675	36.72	3170	3220	3155	4125	2225	3175	3187.63	1.17	1254	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	688	-5.05	2.20	12	0.07	-633.00	1449.00	9890	20240311	-67.69	2840	20250305	12.50	4785	-33.23	20250103	2840	12.50	20250305	9720	-67.13	20240322	2840	12.50	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
14	20250313	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	10	2	0.31	39645495	12437	31.12	3170	3220	3155	4125	2225	3175	3187.71	1.17	1330	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	686	-5.03	2.20	12	0.06	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
15	20250313	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	15	2	0.47	25675635	8051	20.15	3170	3220	3155	4125	2225	3175	3189.12	1.17	1245	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	687	-5.04	2.20	12	0.04	-633.00	1449.00	9890	20240311	-67.75	2840	20250305	12.32	4785	-33.33	20250103	2840	12.32	20250305	9720	-67.18	20240322	2840	12.32	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
16	20250313	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	10	2	0.31	14301185	4489	11.23	3170	3220	3155	4125	2225	3175	3185.83	1.17	1591	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	686	-5.03	2.20	12	0.02	-633.00	1449.00	9890	20240311	-67.80	2840	20250305	12.15	4785	-33.44	20250103	2840	12.15	20250305	9720	-67.23	20240322	2840	12.15	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
17	20250313	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3205	30	2	0.94	6428145	2020	5.06	3170	3220	3155	4125	2225	3175	3182.25	1.17	435	3251	3212	3136	3097	3021	3232	3117	108	950	500	2150	5	1	21546828	691	-5.06	2.21	12	0.01	-633.00	1449.00	9890	20240311	-67.59	2840	20250305	12.85	4785	-33.02	20250103	2840	12.85	20250305	9720	-67.03	20240322	2840	12.85	20250305	0.01	N	246710	500	107 억	253053	N	N	N	N
18	20250312	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	80	2	2.58	124351666	39955	118.62	3095	3175	3060	4020	2170	3095	3112.29	1.11	13388	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	684	-5.02	2.19	12	0.19	-633.00	1449.00	9890	20240311	-67.90	2840	20250305	11.80	4785	-33.65	20250103	2840	11.80	20250305	9720	-67.34	20240322	2840	11.80	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
19	20250312	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	50	2	1.62	116807316	37571	111.54	3095	3170	3060	4020	2170	3095	3108.98	1.11	12038	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	678	-4.97	2.17	12	0.17	-633.00	1449.00	9890	20240311	-68.20	2840	20250305	10.74	4785	-34.27	20250103	2840	10.74	20250305	9720	-67.64	20240322	2840	10.74	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
20	20250312	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	20	2	0.65	106693706	34341	101.95	3095	3170	3060	4020	2170	3095	3106.89	1.11	12746	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	671	-4.92	2.15	12	0.16	-633.00	1449.00	9890	20240311	-68.50	2840	20250305	9.68	4785	-34.90	20250103	2840	9.68	20250305	9720	-67.95	20240322	2840	9.68	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
21	20250312	131013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	20	2	0.65	51282516	16479	48.92	3095	3170	3060	4020	2170	3095	3111.99	1.11	6291	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	671	-4.92	2.15	12	0.08	-633.00	1449.00	9890	20240311	-68.50	2840	20250305	9.68	4785	-34.90	20250103	2840	9.68	20250305	9720	-67.95	20240322	2840	9.68	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
22	20250312	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	20	2	0.65	49373464	15867	47.11	3095	3170	3060	4020	2170	3095	3111.71	1.11	6480	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	671	-4.92	2.15	12	0.07	-633.00	1449.00	9890	20240311	-68.50	2840	20250305	9.68	4785	-34.90	20250103	2840	9.68	20250305	9720	-67.95	20240322	2840	9.68	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
23	20250312	111007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	35	2	1.13	44975345	14456	42.92	3095	3170	3060	4020	2170	3095	3111.19	1.11	6337	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	674	-4.94	2.16	12	0.07	-633.00	1449.00	9890	20240311	-68.35	2840	20250305	10.21	4785	-34.59	20250103	2840	10.21	20250305	9720	-67.80	20240322	2840	10.21	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
24	20250312	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	30	2	0.97	19148055	6197	18.40	3095	3145	3060	4020	2170	3095	3089.89	1.11	962	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	673	-4.94	2.16	12	0.03	-633.00	1449.00	9890	20240311	-68.40	2840	20250305	10.04	4785	-34.69	20250103	2840	10.04	20250305	9720	-67.85	20240322	2840	10.04	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
25	20250312	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-25	5	-0.81	835015	271	0.80	3095	3095	3070	4020	2170	3095	3081.24	1.11	11	3228	3161	3038	2971	2848	3195	3005	108	925	500	2100	5	1	21546828	661	-4.85	2.12	12	0.00	-633.00	1449.00	9890	20240311	-68.96	2840	20250305	8.10	4785	-35.84	20250103	2840	8.10	20250305	9720	-68.42	20240322	2840	8.10	20250305	0.01	N	246710	500	107 억	238436	N	N	N	N
26	20250311	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	55	2	1.81	100602305	33580	89.72	3040	3105	2915	3950	2130	3040	2995.90	1.09	4491	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	667	-4.89	2.14	12	0.16	-633.00	1449.00	9890	20240311	-68.71	2840	20250305	8.98	4785	-35.32	20250103	2840	8.98	20250305	9890	-68.71	20240311	2840	8.98	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
27	20250311	151007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	50	2	1.64	100182065	33444	89.36	3040	3105	2915	3950	2130	3040	2995.52	1.09	4454	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	666	-4.88	2.13	12	0.16	-633.00	1449.00	9890	20240311	-68.76	2840	20250305	8.80	4785	-35.42	20250103	2840	8.80	20250305	9890	-68.76	20240311	2840	8.80	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
28	20250311	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	3087	47	2	1.55	93756934	31369	83.82	3040	3090	2915	3950	2130	3040	2988.84	1.09	4994	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	665	-4.88	2.13	12	0.15	-633.00	1449.00	9890	20240311	-68.79	2840	20250305	8.70	4785	-35.49	20250103	2840	8.70	20250305	9890	-68.79	20240311	2840	8.70	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
29	20250311	131008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	20	2	0.66	90789550	30405	81.24	3040	3070	2915	3950	2130	3040	2986.01	1.09	4386	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	659	-4.83	2.11	12	0.14	-633.00	1449.00	9890	20240311	-69.06	2840	20250305	7.75	4785	-36.05	20250103	2840	7.75	20250305	9890	-69.06	20240311	2840	7.75	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
30	20250311	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	5	2	0.16	78579930	26416	70.58	3040	3055	2915	3950	2130	3040	2974.71	1.09	2126	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	656	-4.81	2.10	12	0.12	-633.00	1449.00	9890	20240311	-69.21	2840	20250305	7.22	4785	-36.36	20250103	2840	7.22	20250305	9890	-69.21	20240311	2840	7.22	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
31	20250311	111006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-45	5	-1.48	65794090	22186	59.28	3040	3050	2915	3950	2130	3040	2965.57	1.09	1939	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	645	-4.73	2.07	12	0.10	-633.00	1449.00	9890	20240311	-69.72	2840	20250305	5.46	4785	-37.41	20250103	2840	5.46	20250305	9890	-69.72	20240311	2840	5.46	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
32	20250311	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-45	5	-1.48	26346805	8807	23.53	3040	3050	2915	3950	2130	3040	2991.58	1.09	-590	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	645	-4.73	2.07	12	0.04	-633.00	1449.00	9890	20240311	-69.72	2840	20250305	5.46	4785	-37.41	20250103	2840	5.46	20250305	9890	-69.72	20240311	2840	5.46	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
33	20250311	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-60	5	-1.97	9180190	3074	8.21	3040	3040	2915	3950	2130	3040	2986.40	1.09	-108	3210	3125	3075	2990	2940	3100	2965	108	910	500	2060	5	1	21546828	642	-4.71	2.06	12	0.01	-633.00	1449.00	9890	20240311	-69.87	2840	20250305	4.93	4785	-37.72	20250103	2840	4.93	20250305	9890	-69.87	20240311	2840	4.93	20250305	0.01	N	246710	500	107 억	233887	N	N	N	N
34	20250310	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	113818340	37426	36.07	3160	3160	3025	4030	2170	3100	3041.16	1.08	825	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.17	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
35	20250310	151005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-70	5	-2.26	112354985	36945	35.60	3160	3160	3025	4030	2170	3100	3041.14	1.08	1006	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	653	-4.79	2.09	12	0.17	-633.00	1449.00	9890	20240311	-69.36	2840	20250305	6.69	4785	-36.68	20250103	2840	6.69	20250305	9890	-69.36	20240311	2840	6.69	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
36	20250310	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	93985270	30895	29.77	3160	3160	3025	4030	2170	3100	3042.09	1.08	899	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.14	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
37	20250310	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	38355580	12550	12.09	3160	3160	3025	4030	2170	3100	3056.22	1.08	-1591	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.06	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
38	20250310	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-50	5	-1.61	28996840	9480	9.14	3160	3160	3025	4030	2170	3100	3058.74	1.08	-2119	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	657	-4.82	2.10	12	0.04	-633.00	1449.00	9890	20240311	-69.16	2840	20250305	7.39	4785	-36.26	20250103	2840	7.39	20250305	9890	-69.16	20240311	2840	7.39	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
39	20250310	110959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-30	5	-0.97	25263140	8259	7.96	3160	3160	3025	4030	2170	3100	3058.86	1.08	-2757	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	661	-4.85	2.12	12	0.04	-633.00	1449.00	9890	20240311	-68.96	2840	20250305	8.10	4785	-35.84	20250103	2840	8.10	20250305	9890	-68.96	20240311	2840	8.10	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
40	20250310	101000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-60	5	-1.94	18521770	6049	5.83	3160	3160	3025	4030	2170	3100	3061.96	1.08	-1888	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	655	-4.80	2.10	12	0.03	-633.00	1449.00	9890	20240311	-69.26	2840	20250305	7.04	4785	-36.47	20250103	2840	7.04	20250305	9890	-69.26	20240311	2840	7.04	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
41	20250310	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-30	5	-0.97	8396950	2727	2.63	3160	3160	3060	4030	2170	3100	3079.19	1.08	-1295	3453	3276	3093	2916	2733	3365	3005	108	930	500	2100	5	1	21546828	661	-4.85	2.12	12	0.01	-633.00	1449.00	9890	20240311	-68.96	2840	20250305	8.10	4785	-35.84	20250103	2840	8.10	20250305	9890	-68.96	20240311	2840	8.10	20250305	0.01	N	246710	500	107 억	232159	N	N	N	N
42	20250307	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	45	2	1.47	326307935	103742	79.01	3085	3270	2910	3970	2140	3055	3145.38	1.09	-1941	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	668	-4.90	2.14	12	0.48	-633.00	1449.00	9890	20240311	-68.66	2840	20250305	9.15	4785	-35.21	20250103	2840	9.15	20250305	9890	-68.66	20240311	2840	9.15	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
43	20250307	151002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	20	2	0.65	313464365	99543	75.81	3085	3270	2910	3970	2140	3055	3149.03	1.09	-1697	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	663	-4.86	2.12	12	0.46	-633.00	1449.00	9890	20240311	-68.91	2840	20250305	8.27	4785	-35.74	20250103	2840	8.27	20250305	9890	-68.91	20240311	2840	8.27	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
44	20250307	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	55	2	1.80	302348540	95947	73.07	3085	3270	2910	3970	2140	3055	3151.20	1.09	-1625	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	670	-4.91	2.15	12	0.45	-633.00	1449.00	9890	20240311	-68.55	2840	20250305	9.51	4785	-35.01	20250103	2840	9.51	20250305	9890	-68.55	20240311	2840	9.51	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
45	20250307	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	120	2	3.93	282014685	89463	68.13	3085	3270	2910	3970	2140	3055	3152.31	1.09	-704	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	684	-5.02	2.19	12	0.42	-633.00	1449.00	9890	20240311	-67.90	2840	20250305	11.80	4785	-33.65	20250103	2840	11.80	20250305	9890	-67.90	20240311	2840	11.80	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
46	20250307	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	95	2	3.11	148030715	47321	36.04	3085	3270	2910	3970	2140	3055	3128.22	1.09	-768	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	679	-4.98	2.17	12	0.22	-633.00	1449.00	9890	20240311	-68.15	2840	20250305	10.92	4785	-34.17	20250103	2840	10.92	20250305	9890	-68.15	20240311	2840	10.92	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
47	20250307	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	125	2	4.09	75936555	24692	18.80	3085	3200	2910	3970	2140	3055	3075.35	1.09	-5813	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	685	-5.02	2.19	12	0.11	-633.00	1449.00	9890	20240311	-67.85	2840	20250305	11.97	4785	-33.54	20250103	2840	11.97	20250305	9890	-67.85	20240311	2840	11.97	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
48	20250307	100956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-5	5	-0.16	19836795	6611	5.03	3085	3085	2910	3970	2140	3055	3000.57	1.09	-1464	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	657	-4.82	2.10	12	0.03	-633.00	1449.00	9890	20240311	-69.16	2840	20250305	7.39	4785	-36.26	20250103	2840	7.39	20250305	9890	-69.16	20240311	2840	7.39	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
49	20250307	091003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-85	5	-2.78	5709020	1909	1.45	3085	3085	2910	3970	2140	3055	2990.58	1.09	157	3218	3136	3043	2961	2868	3177	3002	108	915	500	2070	5	1	21546828	640	-4.69	2.05	12	0.01	-633.00	1449.00	9890	20240311	-69.97	2840	20250305	4.58	4785	-37.93	20250103	2840	4.58	20250305	9890	-69.97	20240311	2840	4.58	20250305	0.01	N	246710	500	107 억	234142	N	N	N	N
50	20250306	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	75	2	2.52	398026725	131095	149.60	3010	3125	2950	3870	2090	2980	3036.17	0.94	31806	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	658	-4.83	2.11	12	0.61	-633.00	1449.00	9890	20240311	-69.11	2840	20250305	7.57	4785	-36.15	20250103	2840	7.57	20250305	9890	-69.11	20240311	2840	7.57	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
51	20250306	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	50	2	1.68	393494930	129605	147.90	3010	3125	2950	3870	2090	2980	3036.11	0.94	31653	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	653	-4.79	2.09	12	0.60	-633.00	1449.00	9890	20240311	-69.36	2840	20250305	6.69	4785	-36.68	20250103	2840	6.69	20250305	9890	-69.36	20240311	2840	6.69	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
52	20250306	140952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	80	2	2.68	359556345	118453	135.17	3010	3125	2950	3870	2090	2980	3035.43	0.94	25198	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	659	-4.83	2.11	12	0.55	-633.00	1449.00	9890	20240311	-69.06	2840	20250305	7.75	4785	-36.05	20250103	2840	7.75	20250305	9890	-69.06	20240311	2840	7.75	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
53	20250306	130953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	65	2	2.18	338476590	111549	127.29	3010	3125	2950	3870	2090	2980	3034.33	0.94	19790	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	656	-4.81	2.10	12	0.52	-633.00	1449.00	9890	20240311	-69.21	2840	20250305	7.22	4785	-36.36	20250103	2840	7.22	20250305	9890	-69.21	20240311	2840	7.22	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
54	20250306	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	55	2	1.85	298785850	98509	112.41	3010	3125	2950	3870	2090	2980	3033.08	0.94	19412	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	654	-4.79	2.09	12	0.46	-633.00	1449.00	9890	20240311	-69.31	2840	20250305	6.87	4785	-36.57	20250103	2840	6.87	20250305	9890	-69.31	20240311	2840	6.87	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
55	20250306	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	-15	5	-0.50	164519255	54411	62.09	3010	3125	2950	3870	2090	2980	3023.64	0.94	2463	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	639	-4.68	2.05	12	0.25	-633.00	1449.00	9890	20240311	-70.02	2840	20250305	4.40	4785	-38.04	20250103	2840	4.40	20250305	9890	-70.02	20240311	2840	4.40	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
56	20250306	100951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-25	5	-0.84	145892530	48121	54.91	3010	3125	2950	3870	2090	2980	3031.79	0.94	1404	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	637	-4.67	2.04	12	0.22	-633.00	1449.00	9890	20240311	-70.12	2840	20250305	4.05	4785	-38.24	20250103	2840	4.05	20250305	9890	-70.12	20240311	2840	4.05	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
57	20250306	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	70	2	2.35	75168290	24407	27.85	3010	3125	3000	3870	2090	2980	3079.78	0.94	10242	3193	3086	2963	2856	2733	3025	2795	108	890	500	2020	5	1	21546828	657	-4.82	2.10	12	0.11	-633.00	1449.00	9890	20240311	-69.16	2840	20250305	7.39	4785	-36.26	20250103	2840	7.39	20250305	9890	-69.16	20240311	2840	7.39	20250305	0.01	N	246710	500	107 억	201690	N	N	N	N
58	20250305	160942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2980	10	2	0.34	257614373	87631	50.95	3020	3070	2840	3860	2080	2970	2939.76	0.91	3579	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	642	-4.71	2.06	12	0.41	-633.00	1449.00	9890	20240311	-69.87	2840	20250305	4.93	4785	-37.72	20250103	2840	4.93	20250305	9890	-69.87	20240311	2840	4.93	20250305	0.01	N	246710	500	107 억	196833	N	N	N	N
59	20250305	150945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2980	10	2	0.34	255441778	86900	50.53	3020	3070	2840	3860	2080	2970	2939.49	0.91	3655	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	642	-4.71	2.06	12	0.40	-633.00	1449.00	9890	20240311	-69.87	2840	20250305	4.93	4785	-37.72	20250103	2840	4.93	20250305	9890	-69.87	20240311	2840	4.93	20250305	0.01	N	246710	500	107 억	196833	N	N	N	N
60	20250305	140944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2925	-45	5	-1.52	233793238	79583	46.27	3020	3070	2840	3860	2080	2970	2937.73	0.91	4666	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	630	-4.62	2.02	12	0.37	-633.00	1449.00	9890	20240311	-70.42	2840	20250305	2.99	4785	-38.87	20250103	2840	2.99	20250305	9890	-70.42	20240311	2840	2.99	20250305	0.01	N	246710	500	107 억	196833	N	N	N	N
61	20250305	130940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	-60	5	-2.02	215217398	73214	42.57	3020	3070	2840	3860	2080	2970	2939.57	0.91	6530	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	627	-4.60	2.01	12	0.34	-633.00	1449.00	9890	20240311	-70.58	2840	20250305	2.46	4785	-39.18	20250103	2840	2.46	20250305	9890	-70.58	20240311	2840	2.46	20250305	0.01	N	246710	500	107 억	196833	N	N	N	N
62	20250305	120943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	-60	5	-2.02	155794918	52486	30.52	3020	3070	2880	3860	2080	2970	2968.31	0.91	861	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	627	-4.60	2.01	12	0.24	-633.00	1449.00	9890	20240311	-70.58	2880	20250305	1.04	4785	-39.18	20250103	2880	1.04	20250305	9890	-70.58	20240311	2880	1.04	20250305	0.01	N	246710	500	107 억	196833	N	N	N	N
63	20250305	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	5	2	0.17	94808758	31612	18.38	3020	3070	2960	3860	2080	2970	2999.14	0.91	2918	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	641	-4.70	2.05	12	0.15	-633.00	1449.00	9890	20240311	-69.92	2900	20250304	2.59	4785	-37.83	20250103	2900	2.59	20250304	9890	-69.92	20240311	2900	2.59	20250304	0.01	N	246710	500	107 억	196833	N	N	N	N
64	20250305	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	10	2	0.34	66182364	21983	12.78	3020	3070	2970	3860	2080	2970	3010.62	0.91	1092	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	642	-4.71	2.06	12	0.10	-633.00	1449.00	9890	20240311	-69.87	2900	20250304	2.76	4785	-37.72	20250103	2900	2.76	20250304	9890	-69.87	20240311	2900	2.76	20250304	0.01	N	246710	500	107 억	196833	N	N	N	N
65	20250305	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	45	2	1.52	1175935	393	0.23	3020	3020	2980	3860	2080	2970	2992.20	0.91	289	3323	3146	3023	2846	2723	3085	2785	108	890	500	2010	5	1	21546828	650	-4.76	2.08	12	0.00	-633.00	1449.00	9890	20240311	-69.51	2900	20250304	3.97	4785	-36.99	20250103	2900	3.97	20250304	9890	-69.51	20240311	2900	3.97	20250304	0.01	N	246710	500	107 억	196833	N	N	N	N
66	20250304	160932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2970	-175	5	-5.56	515033362	171794	106.05	3155	3200	2900	4085	2205	3145	2997.98	0.89	14729	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	640	-4.69	2.05	12	0.80	-633.00	1449.00	9890	20240311	-69.97	2900	20250304	2.41	4785	-37.93	20250103	2900	2.41	20250304	9890	-69.97	20240311	2900	2.41	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
67	20250304	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2975	-170	5	-5.41	506098812	168794	104.20	3155	3200	2900	4085	2205	3145	2998.32	0.89	15784	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	641	-4.70	2.05	12	0.78	-633.00	1449.00	9890	20240311	-69.92	2900	20250304	2.59	4785	-37.83	20250103	2900	2.59	20250304	9890	-69.92	20240311	2900	2.59	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
68	20250304	140932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2985	-160	5	-5.09	360999195	119421	73.72	3155	3200	2985	4085	2205	3145	3022.91	0.89	9091	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	643	-4.72	2.06	12	0.55	-633.00	1449.00	9890	20240311	-69.82	2985	20250304	0.00	4785	-37.62	20250103	2985	0.00	20250304	9890	-69.82	20240311	2985	0.00	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
69	20250304	130929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3015	-130	5	-4.13	240346240	79204	48.89	3155	3200	3000	4085	2205	3145	3034.52	0.89	3026	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	650	-4.76	2.08	12	0.37	-633.00	1449.00	9890	20240311	-69.51	3000	20250304	0.50	4785	-36.99	20250103	3000	0.50	20250304	9890	-69.51	20240311	3000	0.50	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
70	20250304	120927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3035	-110	5	-3.50	197632270	65108	40.19	3155	3200	3000	4085	2205	3145	3035.45	0.89	2302	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	654	-4.79	2.09	12	0.30	-633.00	1449.00	9890	20240311	-69.31	3000	20250304	1.17	4785	-36.57	20250103	3000	1.17	20250304	9890	-69.31	20240311	3000	1.17	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
71	20250304	110930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3015	-130	5	-4.13	154568170	50905	31.42	3155	3200	3000	4085	2205	3145	3036.40	0.89	-3057	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	650	-4.76	2.08	12	0.24	-633.00	1449.00	9890	20240311	-69.51	3000	20250304	0.50	4785	-36.99	20250103	3000	0.50	20250304	9890	-69.51	20240311	3000	0.50	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
72	20250304	100925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3020	-125	5	-3.97	104337495	34273	21.16	3155	3200	3000	4085	2205	3145	3044.31	0.89	-7077	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	651	-4.77	2.08	12	0.16	-633.00	1449.00	9890	20240311	-69.46	3000	20250304	0.67	4785	-36.89	20250103	3000	0.67	20250304	9890	-69.46	20240311	3000	0.67	20250304	0.01	N	246710	500	107 억	191153	N	N	N	N
73	20250304	090922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-95	5	-3.02	18687795	5986	3.70	3155	3200	3050	4085	2205	3145	3121.92	0.89	-3084	3368	3256	3143	3031	2918	3200	2975	108	940	500	2130	5	1	21546828	657	-4.82	2.10	12	0.03	-633.00	1449.00	9890	20240311	-69.16	3030	20250228	0.66	4785	-36.26	20250103	3030	0.66	20250228	9890	-69.16	20240311	3030	0.66	20250228	0.01	N	246710	500	107 억	191153	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History