KissMeData/099430/price/prices-20250301.csv at 254d69d93cff6e1164a1abccd372bdaef2e6017a

Files

ened 254d69d93c Update 2025-03-12 2978 top30,price

2025-03-12 18:11:51 +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	20250312	160731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	380	2	5.48	13301664140	1818367	175.78	7000	7480	7000	9020	4860	6940	7315.16	6.07	227940	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4375	17.39	3.35	12	3.04	421.00	2188.00	8010	20241223	-8.61	4250	20240604	72.24	7730	-5.30	20250214	6100	20.00	20250210	8010	-8.61	20241223	4250	72.24	20240604	7.88	N	099430	500	298 억	3627301	N	N	314	N	N
3	20250312	150733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	390	2	5.62	12556743390	1716890	165.97	7000	7480	7000	9020	4860	6940	7313.66	6.07	224155	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4381	17.41	3.35	12	2.87	421.00	2188.00	8010	20241223	-8.49	4250	20240604	72.47	7730	-5.17	20250214	6100	20.16	20250210	8010	-8.49	20241223	4250	72.47	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
4	20250312	140731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	360	2	5.19	11245521245	1537161	148.60	7000	7480	7000	9020	4860	6940	7315.77	6.07	232439	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4363	17.34	3.34	12	2.57	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
5	20250312	130731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	320	2	4.61	10422497655	1424194	137.68	7000	7480	7000	9020	4860	6940	7318.17	6.07	218521	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4339	17.24	3.32	12	2.38	421.00	2188.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
6	20250312	120734	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	340	2	4.90	10041327705	1371830	132.62	7000	7480	7000	9020	4860	6940	7319.66	6.07	216556	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4351	17.29	3.33	12	2.30	421.00	2188.00	8010	20241223	-9.11	4250	20240604	71.29	7730	-5.82	20250214	6100	19.34	20250210	8010	-9.11	20241223	4250	71.29	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
7	20250312	110728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	370	2	5.33	9390435980	1282452	123.98	7000	7480	7000	9020	4860	6940	7322.25	6.07	220879	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4369	17.36	3.34	12	2.15	421.00	2188.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
8	20250312	100729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	360	2	5.19	8274609990	1129347	109.18	7000	7480	7000	9020	4860	6940	7326.90	6.07	228147	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4363	17.34	3.34	12	1.89	421.00	2188.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
9	20250312	090735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7115	175	2	2.52	642662120	90679	8.77	7000	7150	7000	9020	4860	6940	7087.22	6.07	27198	7213	7076	6893	6756	6573	6985	6665	299	2080	500	4850	10	1	59765709	4252	16.90	3.25	12	0.15	421.00	2188.00	8010	20241223	-11.17	4250	20240604	67.41	7730	-7.96	20250214	6100	16.64	20250210	8010	-11.17	20241223	4250	67.41	20240604	7.88	N	099430	500	298 억	3627301	N	N	8	N	N
10	20250311	160726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-270	5	-3.74	7097399910	1031900	71.92	7000	7030	6710	9370	5050	7210	6877.94	6.45	-308054	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4148	16.48	3.17	12	1.73	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7730	-10.22	20250214	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	7.98	N	099430	500	298 억	3855175	N	N	8	N	N
11	20250311	150728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	-290	5	-4.02	6722722930	977879	68.16	7000	7030	6710	9370	5050	7210	6874.80	6.45	-305573	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4136	16.44	3.16	12	1.64	421.00	2188.00	8010	20241223	-13.61	4250	20240604	62.82	7730	-10.48	20250214	6100	13.44	20250210	8010	-13.61	20241223	4250	62.82	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
12	20250311	140729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-240	5	-3.33	6317228970	919521	64.09	7000	7030	6710	9370	5050	7210	6870.13	6.45	-302162	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4166	16.56	3.19	12	1.54	421.00	2188.00	8010	20241223	-12.98	4250	20240604	64.00	7730	-9.83	20250214	6100	14.26	20250210	8010	-12.98	20241223	4250	64.00	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
13	20250311	130729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6910	-300	5	-4.16	5946188710	866042	60.36	7000	7030	6710	9370	5050	7210	6865.94	6.45	-301361	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4130	16.41	3.16	12	1.45	421.00	2188.00	8010	20241223	-13.73	4250	20240604	62.59	7730	-10.61	20250214	6100	13.28	20250210	8010	-13.73	20241223	4250	62.59	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
14	20250311	120727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	-340	5	-4.72	5552175470	808982	56.39	7000	7030	6710	9370	5050	7210	6863.16	6.45	-294174	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4106	16.32	3.14	12	1.35	421.00	2188.00	8010	20241223	-14.23	4250	20240604	61.65	7730	-11.13	20250214	6100	12.62	20250210	8010	-14.23	20241223	4250	61.65	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
15	20250311	110727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	-410	5	-5.69	5232731930	762352	53.14	7000	7030	6710	9370	5050	7210	6863.93	6.45	-269353	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4064	16.15	3.11	12	1.28	421.00	2188.00	8010	20241223	-15.11	4250	20240604	60.00	7730	-12.03	20250214	6100	11.48	20250210	8010	-15.11	20241223	4250	60.00	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
16	20250311	100729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-430	5	-5.96	3643674490	527355	36.76	7000	7030	6770	9370	5050	7210	6909.34	6.45	-177319	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4052	16.10	3.10	12	0.88	421.00	2188.00	8010	20241223	-15.36	4250	20240604	59.53	7730	-12.29	20250214	6100	11.15	20250210	8010	-15.36	20241223	4250	59.53	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
17	20250311	090730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-270	5	-3.74	797026225	114668	7.99	7000	7030	6900	9370	5050	7210	6950.73	6.45	-28112	7590	7400	7160	6970	6730	7495	7065	299	2160	500	5040	10	1	59765709	4148	16.48	3.17	12	0.19	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7730	-10.22	20250214	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	7.98	N	099430	500	298 억	3855175	N	N	1	N	N
18	20250310	160722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	310	2	4.49	10209556570	1427257	311.95	6960	7350	6920	8970	4830	6900	7153.28	6.16	171913	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4309	17.13	3.30	12	2.39	421.00	2188.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	8.00	N	099430	500	298 억	3682767	N	N	1	N	N
19	20250310	150726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	270	2	3.91	9773163930	1366586	298.69	6960	7350	6920	8970	4830	6900	7151.54	6.16	186098	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4285	17.03	3.28	12	2.29	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
20	20250310	140725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	340	2	4.93	8545556720	1195714	261.34	6960	7350	6920	8970	4830	6900	7146.85	6.16	182322	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4327	17.20	3.31	12	2.00	421.00	2188.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
21	20250310	130724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	330	2	4.78	7671150635	1074863	234.93	6960	7350	6920	8970	4830	6900	7136.89	6.16	168503	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4321	17.17	3.30	12	1.80	421.00	2188.00	8010	20241223	-9.74	4250	20240604	70.12	7730	-6.47	20250214	6100	18.52	20250210	8010	-9.74	20241223	4250	70.12	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
22	20250310	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	370	2	5.36	6659273190	935449	204.46	6960	7350	6920	8970	4830	6900	7118.83	6.16	124379	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4345	17.27	3.32	12	1.57	421.00	2188.00	8010	20241223	-9.24	4250	20240604	71.06	7730	-5.95	20250214	6100	19.18	20250210	8010	-9.24	20241223	4250	71.06	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
23	20250310	110722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	170	2	2.46	3872829555	548994	119.99	6960	7170	6920	8970	4830	6900	7054.45	6.16	19121	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4225	16.79	3.23	12	0.92	421.00	2188.00	8010	20241223	-11.74	4250	20240604	66.35	7730	-8.54	20250214	6100	15.90	20250210	8010	-11.74	20241223	4250	66.35	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
24	20250310	100724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	110	2	1.59	3522524575	499163	109.10	6960	7170	6920	8970	4830	6900	7056.90	6.16	21162	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4190	16.65	3.20	12	0.84	421.00	2188.00	8010	20241223	-12.48	4250	20240604	64.94	7730	-9.31	20250214	6100	14.92	20250210	8010	-12.48	20241223	4250	64.94	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
25	20250310	090724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	240	2	3.48	1254469650	177085	38.70	6960	7150	6940	8970	4830	6900	7084.13	6.16	35253	7133	7016	6953	6836	6773	6985	6805	299	2070	500	4830	10	1	59765709	4267	16.96	3.26	12	0.30	421.00	2188.00	8010	20241223	-10.86	4250	20240604	68.00	7730	-7.63	20250214	6100	17.05	20250210	8010	-10.86	20241223	4250	68.00	20240604	8.00	N	099430	500	298 억	3682767	N	N	262	N	N
26	20250307	160721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-190	5	-2.68	3046870080	437858	96.40	6950	7070	6890	9210	4970	7090	6958.66	6.21	-29807	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4124	16.39	3.15	12	0.73	421.00	2188.00	8010	20241223	-13.86	4250	20240604	62.35	7730	-10.74	20250214	6100	13.11	20250210	8010	-13.86	20241223	4250	62.35	20240604	8.01	N	099430	500	298 억	3713017	N	N	262	N	N
27	20250307	150725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	-160	5	-2.26	2827319350	406069	89.40	6950	7070	6890	9210	4970	7090	6962.66	6.21	-32518	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4142	16.46	3.17	12	0.68	421.00	2188.00	8010	20241223	-13.48	4250	20240604	63.06	7730	-10.35	20250214	6100	13.61	20250210	8010	-13.48	20241223	4250	63.06	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
28	20250307	140722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-190	5	-2.68	2324021565	333333	73.39	6950	7070	6900	9210	4970	7090	6972.07	6.21	-32588	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4124	16.39	3.15	12	0.56	421.00	2188.00	8010	20241223	-13.86	4250	20240604	62.35	7730	-10.74	20250214	6100	13.11	20250210	8010	-13.86	20241223	4250	62.35	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
29	20250307	130724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-120	5	-1.69	1815932775	260029	57.25	6950	7070	6900	9210	4970	7090	6983.58	6.21	-6394	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4166	16.56	3.19	12	0.44	421.00	2188.00	8010	20241223	-12.98	4250	20240604	64.00	7730	-9.83	20250214	6100	14.26	20250210	8010	-12.98	20241223	4250	64.00	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
30	20250307	120724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-150	5	-2.12	1605650125	229837	50.60	6950	7070	6900	9210	4970	7090	6986.04	6.21	-4747	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4148	16.48	3.17	12	0.38	421.00	2188.00	8010	20241223	-13.36	4250	20240604	63.29	7730	-10.22	20250214	6100	13.77	20250210	8010	-13.36	20241223	4250	63.29	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
31	20250307	110723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6995	-95	5	-1.34	1137692140	162506	35.78	6950	7070	6920	9210	4970	7090	7000.92	6.21	-9482	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4181	16.62	3.20	12	0.27	421.00	2188.00	8010	20241223	-12.67	4250	20240604	64.59	7730	-9.51	20250214	6100	14.67	20250210	8010	-12.67	20241223	4250	64.59	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
32	20250307	100720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-40	5	-0.56	840968995	120181	26.46	6950	7070	6920	9210	4970	7090	6997.52	6.21	7263	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4213	16.75	3.22	12	0.20	421.00	2188.00	8010	20241223	-11.99	4250	20240604	65.88	7730	-8.80	20250214	6100	15.57	20250210	8010	-11.99	20241223	4250	65.88	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
33	20250307	090725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-60	5	-0.85	197113200	28266	6.22	6950	7030	6920	9210	4970	7090	6973.51	6.21	3669	7216	7152	7056	6992	6896	7185	7025	299	2120	500	4960	10	1	59765709	4202	16.70	3.21	12	0.05	421.00	2188.00	8010	20241223	-12.23	4250	20240604	65.41	7730	-9.06	20250214	6100	15.25	20250210	8010	-12.23	20241223	4250	65.41	20240604	8.01	N	099430	500	298 억	3713017	N	N	55	N	N
34	20250306	160719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	90	2	1.29	3186664405	451441	32.84	7080	7120	6960	9100	4900	7000	7058.86	6.27	-37928	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4237	16.84	3.24	12	0.76	421.00	2188.00	8010	20241223	-11.49	4250	20240604	66.82	7730	-8.28	20250214	6100	16.23	20250210	8010	-11.49	20241223	4250	66.82	20240604	8.14	N	099430	500	298 억	3747080	N	N	55	N	N
35	20250306	150718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	70	2	1.00	2977933685	421945	30.69	7080	7120	6960	9100	4900	7000	7057.63	6.27	-41861	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4225	16.79	3.23	12	0.71	421.00	2188.00	8010	20241223	-11.74	4250	20240604	66.35	7730	-8.54	20250214	6100	15.90	20250210	8010	-11.74	20241223	4250	66.35	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
36	20250306	140717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	60	2	0.86	2315393700	328452	23.89	7080	7120	6960	9100	4900	7000	7049.41	6.27	-27052	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4219	16.77	3.23	12	0.55	421.00	2188.00	8010	20241223	-11.86	4250	20240604	66.12	7730	-8.67	20250214	6100	15.74	20250210	8010	-11.86	20241223	4250	66.12	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
37	20250306	130719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	40	2	0.57	2017805870	286249	20.82	7080	7120	6960	9100	4900	7000	7049.13	6.27	-25706	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4208	16.72	3.22	12	0.48	421.00	2188.00	8010	20241223	-12.11	4250	20240604	65.65	7730	-8.93	20250214	6100	15.41	20250210	8010	-12.11	20241223	4250	65.65	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
38	20250306	120718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	60	2	0.86	1784039640	253041	18.41	7080	7120	6960	9100	4900	7000	7050.40	6.27	-28453	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4219	16.77	3.23	12	0.42	421.00	2188.00	8010	20241223	-11.86	4250	20240604	66.12	7730	-8.67	20250214	6100	15.74	20250210	8010	-11.86	20241223	4250	66.12	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
39	20250306	110715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	90	2	1.29	1387670300	197140	14.34	7080	7100	6960	9100	4900	7000	7039.01	6.27	-25509	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4237	16.84	3.24	12	0.33	421.00	2188.00	8010	20241223	-11.49	4250	20240604	66.82	7730	-8.28	20250214	6100	16.23	20250210	8010	-11.49	20241223	4250	66.82	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
40	20250306	100717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	40	2	0.57	878018135	125096	9.10	7080	7090	6960	9100	4900	7000	7018.75	6.27	-26141	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4208	16.72	3.22	12	0.21	421.00	2188.00	8010	20241223	-12.11	4250	20240604	65.65	7730	-8.93	20250214	6100	15.41	20250210	8010	-12.11	20241223	4250	65.65	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
41	20250306	090721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	-40	5	-0.57	182174520	25979	1.89	7080	7080	6960	9100	4900	7000	7012.38	6.27	-13521	7493	7246	6983	6736	6473	7370	6860	299	2100	500	4900	10	1	59765709	4160	16.53	3.18	12	0.04	421.00	2188.00	8010	20241223	-13.11	4250	20240604	63.76	7730	-9.96	20250214	6100	14.10	20250210	8010	-13.11	20241223	4250	63.76	20240604	8.14	N	099430	500	298 억	3747080	N	N	461	N	N
42	20250305	160710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	250	2	3.70	9693575215	1372554	209.17	6800	7230	6720	8770	4730	6750	7062.47	6.07	118398	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4184	16.63	3.20	12	2.30	421.00	2188.00	8010	20241223	-12.61	4250	20240604	64.71	7730	-9.44	20250214	6100	14.75	20250210	8010	-12.61	20241223	4250	64.71	20240604	8.30	N	099430	500	298 억	3628445	N	N	461	N	N
43	20250305	150713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	210	2	3.11	9544567555	1351198	205.91	6800	7230	6720	8770	4730	6750	7063.79	6.07	118423	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4160	16.53	3.18	12	2.26	421.00	2188.00	8010	20241223	-13.11	4250	20240604	63.76	7730	-9.96	20250214	6100	14.10	20250210	8010	-13.11	20241223	4250	63.76	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
44	20250305	140711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	260	2	3.85	9048729135	1280309	195.11	6800	7230	6720	8770	4730	6750	7067.62	6.07	137517	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4190	16.65	3.20	12	2.14	421.00	2188.00	8010	20241223	-12.48	4250	20240604	64.94	7730	-9.31	20250214	6100	14.92	20250210	8010	-12.48	20241223	4250	64.94	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
45	20250305	130709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	230	2	3.41	8819504145	1247556	190.12	6800	7230	6720	8770	4730	6750	7069.43	6.07	131723	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4172	16.58	3.19	12	2.09	421.00	2188.00	8010	20241223	-12.86	4250	20240604	64.24	7730	-9.70	20250214	6100	14.43	20250210	8010	-12.86	20241223	4250	64.24	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
46	20250305	120712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	230	2	3.41	8400485410	1187378	180.95	6800	7230	6720	8770	4730	6750	7074.83	6.07	117336	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4172	16.58	3.19	12	1.99	421.00	2188.00	8010	20241223	-12.86	4250	20240604	64.24	7730	-9.70	20250214	6100	14.43	20250210	8010	-12.86	20241223	4250	64.24	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
47	20250305	110707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	320	2	4.74	7608557050	1074323	163.72	6800	7230	6720	8770	4730	6750	7082.20	6.07	116535	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4225	16.79	3.23	12	1.80	421.00	2188.00	8010	20241223	-11.74	4250	20240604	66.35	7730	-8.54	20250214	6100	15.90	20250210	8010	-11.74	20241223	4250	66.35	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
48	20250305	100711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	420	2	6.22	5010435525	711323	108.40	6800	7230	6720	8770	4730	6750	7043.84	6.07	74766	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4285	17.03	3.28	12	1.19	421.00	2188.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
49	20250305	090708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-10	5	-0.15	382512280	56587	8.62	6800	6850	6720	8770	4730	6750	6759.72	6.07	19051	7056	6902	6696	6542	6336	6800	6440	299	2020	500	4720	10	1	59765709	4028	16.01	3.08	12	0.09	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7730	-12.81	20250214	6100	10.49	20250210	8010	-15.86	20241223	4250	58.59	20240604	8.30	N	099430	500	298 억	3628445	N	N	15	N	N
50	20250304	160703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	-110	5	-1.60	4288861985	647558	133.65	6850	6850	6490	8910	4810	6860	6623.10	5.92	91032	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	4034	16.03	3.09	12	1.08	421.00	2188.00	8010	20241223	-15.73	4250	20240604	58.82	7730	-12.68	20250214	6100	10.66	20250210	8010	-15.73	20241223	4250	58.82	20240604	8.35	N	099430	500	298 억	3537723	N	N	15	N	N
51	20250304	150658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-120	5	-1.75	4169409320	629827	129.99	6850	6850	6490	8910	4810	6860	6619.91	5.92	88452	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	4028	16.01	3.08	12	1.05	421.00	2188.00	8010	20241223	-15.86	4250	20240604	58.59	7730	-12.81	20250214	6100	10.49	20250210	8010	-15.86	20241223	4250	58.59	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
52	20250304	140703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	-130	5	-1.90	3879568005	586683	121.08	6850	6850	6490	8910	4810	6860	6612.70	5.92	75795	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	4022	15.99	3.08	12	0.98	421.00	2188.00	8010	20241223	-15.98	4250	20240604	58.35	7730	-12.94	20250214	6100	10.33	20250210	8010	-15.98	20241223	4250	58.35	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
53	20250304	130701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-170	5	-2.48	3529392355	534613	110.34	6850	6850	6490	8910	4810	6860	6601.75	5.92	73067	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3998	15.89	3.06	12	0.89	421.00	2188.00	8010	20241223	-16.48	4250	20240604	57.41	7730	-13.45	20250214	6100	9.67	20250210	8010	-16.48	20241223	4250	57.41	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
54	20250304	120700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-210	5	-3.06	3312783645	501969	103.60	6850	6850	6490	8910	4810	6860	6599.55	5.92	57025	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3974	15.80	3.04	12	0.84	421.00	2188.00	8010	20241223	-16.98	4250	20240604	56.47	7730	-13.97	20250214	6100	9.02	20250210	8010	-16.98	20241223	4250	56.47	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
55	20250304	110702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-240	5	-3.50	3021182955	457937	94.51	6850	6850	6490	8910	4810	6860	6597.35	5.92	42485	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3956	15.72	3.03	12	0.77	421.00	2188.00	8010	20241223	-17.35	4250	20240604	55.76	7730	-14.36	20250214	6100	8.52	20250210	8010	-17.35	20241223	4250	55.76	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
56	20250304	100658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	-190	5	-2.77	2253872730	341805	70.54	6850	6850	6490	8910	4810	6860	6593.99	5.92	-7645	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3986	15.84	3.05	12	0.57	421.00	2188.00	8010	20241223	-16.73	4250	20240604	56.94	7730	-13.71	20250214	6100	9.34	20250210	8010	-16.73	20241223	4250	56.94	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N
57	20250304	090656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-300	5	-4.37	511264660	77482	15.99	6850	6850	6510	8910	4810	6860	6598.34	5.92	5463	7080	6970	6860	6750	6640	6970	6750	299	2050	500	4800	10	1	59765709	3921	15.58	3.00	12	0.13	421.00	2188.00	8010	20241223	-18.10	4250	20240604	54.35	7730	-15.14	20250214	6100	7.54	20250210	8010	-18.10	20241223	4250	54.35	20240604	8.35	N	099430	500	298 억	3537723	N	N	105	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History