KissMeData/099430/price/prices-20250401.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	20250408	160704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	140	2	2.15	2304342950	345577	33.71	6730	6800	6540	8450	4550	6500	6668.10	7.56	-48189	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	3993	28.50	2.81	12	0.57	233.00	2360.00	8010	20241223	-17.10	4250	20240604	56.24	7730	-14.10	20250214	6100	8.85	20250210	8010	-17.10	20241223	4250	56.24	20240604	7.83	Y	099430	500	300 억	4548062	N	N	43004	N	N
3	20250408	150710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	130	2	2.00	2140895530	320916	31.30	6730	6800	6540	8450	4550	6500	6671.20	7.56	-39137	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	3987	28.45	2.81	12	0.53	233.00	2360.00	8010	20241223	-17.23	4250	20240604	56.00	7730	-14.23	20250214	6100	8.69	20250210	8010	-17.23	20241223	4250	56.00	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
4	20250408	140707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	80	2	1.23	1869291870	279750	27.29	6730	6800	6570	8450	4550	6500	6682.01	7.56	-45691	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	3957	28.24	2.79	12	0.47	233.00	2360.00	8010	20241223	-17.85	4250	20240604	54.82	7730	-14.88	20250214	6100	7.87	20250210	8010	-17.85	20241223	4250	54.82	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
5	20250408	130706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	150	2	2.31	1604329020	239657	23.38	6730	6800	6580	8450	4550	6500	6694.27	7.56	-55068	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	3999	28.54	2.82	12	0.40	233.00	2360.00	8010	20241223	-16.98	4250	20240604	56.47	7730	-13.97	20250214	6100	9.02	20250210	8010	-16.98	20241223	4250	56.47	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
6	20250408	120708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6735	235	2	3.62	1403007340	209558	20.44	6730	6800	6580	8450	4550	6500	6695.08	7.56	-52927	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	4050	28.91	2.85	12	0.35	233.00	2360.00	8010	20241223	-15.92	4250	20240604	58.47	7730	-12.87	20250214	6100	10.41	20250210	8010	-15.92	20241223	4250	58.47	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
7	20250408	110707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	280	2	4.31	1180085065	176600	17.23	6730	6790	6580	8450	4550	6500	6682.25	7.56	-37878	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	4077	29.10	2.87	12	0.29	233.00	2360.00	8010	20241223	-15.36	4250	20240604	59.53	7730	-12.29	20250214	6100	11.15	20250210	8010	-15.36	20241223	4250	59.53	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
8	20250408	100707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	110	2	1.69	786157855	117859	11.50	6730	6750	6590	8450	4550	6500	6670.33	7.56	-48651	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	3975	28.37	2.80	12	0.20	233.00	2360.00	8010	20241223	-17.48	4250	20240604	55.53	7730	-14.49	20250214	6100	8.36	20250210	8010	-17.48	20241223	4250	55.53	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
9	20250408	090710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6710	210	2	3.23	214366760	31961	3.12	6730	6750	6640	8450	4550	6500	6707.14	7.56	-15208	7253	6876	6633	6256	6013	6755	6135	301	1950	500	4550	10	1	60132678	4035	28.80	2.84	12	0.05	233.00	2360.00	8010	20241223	-16.23	4250	20240604	57.88	7730	-13.20	20250214	6100	10.00	20250210	8010	-16.23	20241223	4250	57.88	20240604	7.83	Y	099430	500	300 억	4548062	N	N	20231	N	N
10	20250407	160700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6500	-700	5	-9.72	6802555955	1025235	324.61	7010	7010	6390	9360	5040	7200	6635.14	7.58	-56599	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	3909	27.90	2.75	12	1.70	233.00	2360.00	8010	20241223	-18.85	4250	20240604	52.94	7730	-15.91	20250214	6100	6.56	20250210	8010	-18.85	20241223	4250	52.94	20240604	7.89	Y	099430	500	300 억	4555370	N	N	20231	N	N
11	20250407	150705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-640	5	-8.89	6324513765	951860	301.38	7010	7010	6390	9360	5040	7200	6644.37	7.58	-45701	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	3945	28.15	2.78	12	1.58	233.00	2360.00	8010	20241223	-18.10	4250	20240604	54.35	7730	-15.14	20250214	6100	7.54	20250210	8010	-18.10	20241223	4250	54.35	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
12	20250407	140702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-610	5	-8.47	5485262325	823795	260.83	7010	7010	6390	9360	5040	7200	6658.53	7.58	-40173	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	3963	28.28	2.79	12	1.37	233.00	2360.00	8010	20241223	-17.73	4250	20240604	55.06	7730	-14.75	20250214	6100	8.03	20250210	8010	-17.73	20241223	4250	55.06	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
13	20250407	130701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-540	5	-7.50	4665644180	699695	221.54	7010	7010	6390	9360	5040	7200	6668.11	7.58	-29982	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	4005	28.58	2.82	12	1.16	233.00	2360.00	8010	20241223	-16.85	4250	20240604	56.71	7730	-13.84	20250214	6100	9.18	20250210	8010	-16.85	20241223	4250	56.71	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
14	20250407	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6700	-500	5	-6.94	4251349995	637386	201.81	7010	7010	6390	9360	5040	7200	6669.98	7.58	-28900	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	4029	28.76	2.84	12	1.06	233.00	2360.00	8010	20241223	-16.35	4250	20240604	57.65	7730	-13.32	20250214	6100	9.84	20250210	8010	-16.35	20241223	4250	57.65	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
15	20250407	110702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-420	5	-5.83	3664715345	550285	174.23	7010	7010	6390	9360	5040	7200	6659.67	7.58	-40062	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	4077	29.10	2.87	12	0.92	233.00	2360.00	8010	20241223	-15.36	4250	20240604	59.53	7730	-12.29	20250214	6100	11.15	20250210	8010	-15.36	20241223	4250	59.53	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
16	20250407	100702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-550	5	-7.64	3265692000	490984	155.46	7010	7010	6390	9360	5040	7200	6651.32	7.58	-19786	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	3999	28.54	2.82	12	0.82	233.00	2360.00	8010	20241223	-16.98	4250	20240604	56.47	7730	-13.97	20250214	6100	9.02	20250210	8010	-16.98	20241223	4250	56.47	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
17	20250407	090703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6760	-440	5	-6.11	486745430	71346	22.59	7010	7010	6720	9360	5040	7200	6822.32	7.58	-16764	7393	7296	7203	7106	7013	7345	7155	301	2160	500	5040	10	1	60132678	4065	29.01	2.86	12	0.12	233.00	2360.00	8010	20241223	-15.61	4250	20240604	59.06	7730	-12.55	20250214	6100	10.82	20250210	8010	-15.61	20241223	4250	59.06	20240604	7.89	Y	099430	500	300 억	4555370	N	N	22975	N	N
18	20250404	160659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	-30	5	-0.41	2266796220	315833	105.18	7140	7300	7110	9390	5070	7230	7177.20	7.56	9586	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4330	30.90	3.05	12	0.53	233.00	2360.00	8010	20241223	-10.11	4250	20240604	69.41	7730	-6.86	20250214	6100	18.03	20250210	8010	-10.11	20241223	4250	69.41	20240604	7.90	Y	099430	500	300 억	4545806	N	N	22975	N	N
19	20250404	150706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-20	5	-0.28	2169213410	302281	100.67	7140	7300	7110	9390	5070	7230	7176.15	7.56	10444	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4336	30.94	3.06	12	0.50	233.00	2360.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
20	20250404	140708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	-70	5	-0.97	1930949720	269054	89.60	7140	7300	7110	9390	5070	7230	7176.81	7.56	683	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4305	30.73	3.03	12	0.45	233.00	2360.00	8010	20241223	-10.61	4250	20240604	68.47	7730	-7.37	20250214	6100	17.38	20250210	8010	-10.61	20241223	4250	68.47	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
21	20250404	130707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-80	5	-1.11	1751773610	244056	81.28	7140	7300	7110	9390	5070	7230	7177.75	7.56	6528	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4299	30.69	3.03	12	0.41	233.00	2360.00	8010	20241223	-10.74	4250	20240604	68.24	7730	-7.50	20250214	6100	17.21	20250210	8010	-10.74	20241223	4250	68.24	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
22	20250404	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	-70	5	-0.97	1461569170	203406	67.74	7140	7300	7120	9390	5070	7230	7185.48	7.56	158	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4305	30.73	3.03	12	0.34	233.00	2360.00	8010	20241223	-10.61	4250	20240604	68.47	7730	-7.37	20250214	6100	17.38	20250210	8010	-10.61	20241223	4250	68.47	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
23	20250404	110704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-90	5	-1.24	865480540	120577	40.15	7140	7280	7120	9390	5070	7230	7177.82	7.56	-17575	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4293	30.64	3.03	12	0.20	233.00	2360.00	8010	20241223	-10.86	4250	20240604	68.00	7730	-7.63	20250214	6100	17.05	20250210	8010	-10.86	20241223	4250	68.00	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
24	20250404	100704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	-30	5	-0.41	663772600	92410	30.77	7140	7280	7120	9390	5070	7230	7182.91	7.56	-6482	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4330	30.90	3.05	12	0.15	233.00	2360.00	8010	20241223	-10.11	4250	20240604	69.41	7730	-6.86	20250214	6100	18.03	20250210	8010	-10.11	20241223	4250	69.41	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
25	20250404	090707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	40	2	0.55	173346850	24097	8.02	7140	7280	7130	9390	5070	7230	7193.71	7.56	3842	7443	7336	7203	7096	6963	7390	7150	301	2160	500	5060	10	1	60132678	4372	31.20	3.08	12	0.04	233.00	2360.00	8010	20241223	-9.24	4250	20240604	71.06	7730	-5.95	20250214	6100	19.18	20250210	8010	-9.24	20241223	4250	71.06	20240604	7.90	Y	099430	500	300 억	4545806	N	N	7087	N	N
26	20250403	160653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	-140	5	-1.90	2169099825	300283	56.34	7100	7310	7070	9580	5160	7370	7223.49	7.56	-2235	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4348	31.03	3.06	12	0.50	233.00	2360.00	8010	20241223	-9.74	4250	20240604	70.12	7730	-6.47	20250214	6100	18.52	20250210	8010	-9.74	20241223	4250	70.12	20240604	7.80	Y	099430	500	300 억	4548042	N	N	7087	N	N
27	20250403	150659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-110	5	-1.49	1982754515	274530	51.51	7100	7310	7070	9580	5160	7370	7222.33	7.56	-6332	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4366	31.16	3.08	12	0.46	233.00	2360.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
28	20250403	140659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	-130	5	-1.76	1785473865	247285	46.40	7100	7310	7070	9580	5160	7370	7220.28	7.56	-11386	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4354	31.07	3.07	12	0.41	233.00	2360.00	8010	20241223	-9.61	4250	20240604	70.35	7730	-6.34	20250214	6100	18.69	20250210	8010	-9.61	20241223	4250	70.35	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
29	20250403	130658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	-180	5	-2.44	1445505795	200132	37.55	7100	7310	7070	9580	5160	7370	7222.73	7.56	3263	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4324	30.86	3.05	12	0.33	233.00	2360.00	8010	20241223	-10.24	4250	20240604	69.18	7730	-6.99	20250214	6100	17.87	20250210	8010	-10.24	20241223	4250	69.18	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
30	20250403	120656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-110	5	-1.49	1083313380	149916	28.13	7100	7310	7070	9580	5160	7370	7226.09	7.56	27684	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4366	31.16	3.08	12	0.25	233.00	2360.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
31	20250403	110659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-110	5	-1.49	900129960	124718	23.40	7100	7310	7070	9580	5160	7370	7217.26	7.56	23940	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4366	31.16	3.08	12	0.21	233.00	2360.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
32	20250403	100700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-110	5	-1.49	647557010	89956	16.88	7100	7260	7070	9580	5160	7370	7198.50	7.56	11993	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4366	31.16	3.08	12	0.15	233.00	2360.00	8010	20241223	-9.36	4250	20240604	70.82	7730	-6.08	20250214	6100	19.02	20250210	8010	-9.36	20241223	4250	70.82	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
33	20250403	090701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-160	5	-2.17	155047490	21709	4.07	7100	7250	7070	9580	5160	7370	7141.56	7.56	-1178	7563	7466	7363	7266	7163	7415	7215	301	2210	500	5150	10	1	60132678	4336	30.94	3.06	12	0.04	233.00	2360.00	8010	20241223	-9.99	4250	20240604	69.65	7730	-6.73	20250214	6100	18.20	20250210	8010	-9.99	20241223	4250	69.65	20240604	7.80	Y	099430	500	300 억	4548042	N	N	34000	N	N
34	20250402	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	40	2	0.55	3912464195	532958	131.84	7380	7460	7260	9520	5140	7330	7341.03	7.66	-66718	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4432	31.63	3.12	12	0.89	233.00	2360.00	8010	20241223	-7.99	4250	20240604	73.41	7730	-4.66	20250214	6100	20.82	20250210	8010	-7.99	20241223	4250	73.41	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34000	N	N
35	20250402	150644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	20	2	0.27	3736198265	509021	125.92	7380	7460	7260	9520	5140	7330	7339.97	7.66	-77057	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4420	31.55	3.11	12	0.85	233.00	2360.00	8010	20241223	-8.24	4250	20240604	72.94	7730	-4.92	20250214	6100	20.49	20250210	8010	-8.24	20241223	4250	72.94	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
36	20250402	140645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	-30	5	-0.41	3406572425	464041	114.79	7380	7460	7260	9520	5140	7330	7341.10	7.66	-84818	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4390	31.33	3.09	12	0.77	233.00	2360.00	8010	20241223	-8.86	4250	20240604	71.76	7730	-5.56	20250214	6100	19.67	20250210	8010	-8.86	20241223	4250	71.76	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
37	20250402	130648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	20	2	0.27	2566820205	349222	86.39	7380	7460	7280	9520	5140	7330	7350.11	7.66	-51376	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4420	31.55	3.11	12	0.58	233.00	2360.00	8010	20241223	-8.24	4250	20240604	72.94	7730	-4.92	20250214	6100	20.49	20250210	8010	-8.24	20241223	4250	72.94	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
38	20250402	120647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	-20	5	-0.27	2400880325	326554	80.78	7380	7460	7280	9520	5140	7330	7352.17	7.66	-49980	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4396	31.37	3.10	12	0.54	233.00	2360.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
39	20250402	110645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	40	2	0.55	2117039965	287867	71.21	7380	7460	7280	9520	5140	7330	7354.23	7.66	-41051	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4432	31.63	3.12	12	0.48	233.00	2360.00	8010	20241223	-7.99	4250	20240604	73.41	7730	-4.66	20250214	6100	20.82	20250210	8010	-7.99	20241223	4250	73.41	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
40	20250402	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	40	2	0.55	1754249265	238504	59.00	7380	7460	7280	9520	5140	7330	7355.22	7.66	-55385	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4432	31.63	3.12	12	0.40	233.00	2360.00	8010	20241223	-7.99	4250	20240604	73.41	7730	-4.66	20250214	6100	20.82	20250210	8010	-7.99	20241223	4250	73.41	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
41	20250402	090651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	10	2	0.14	428104740	57998	14.35	7380	7420	7320	9520	5140	7330	7381.37	7.66	-19516	7556	7442	7286	7172	7016	7500	7230	301	2190	500	5130	10	1	60132678	4414	31.50	3.11	12	0.10	233.00	2360.00	8010	20241223	-8.36	4250	20240604	72.71	7730	-5.05	20250214	6100	20.33	20250210	8010	-8.36	20241223	4250	72.71	20240604	7.80	Y	099430	500	300 억	4607629	N	N	34735	N	N
42	20250401	160651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	240	2	3.39	2952658545	404253	78.70	7150	7400	7130	9210	4970	7090	7303.95	7.47	96625	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4408	31.46	3.11	12	0.67	233.00	2360.00	8010	20241223	-8.49	4250	20240604	72.47	7730	-5.17	20250214	6100	20.16	20250210	8010	-8.49	20241223	4250	72.47	20240604	7.62	Y	099430	500	300 억	4490476	N	N	34735	N	N
43	20250401	150649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	190	2	2.68	2719510275	372402	72.50	7150	7400	7130	9210	4970	7090	7302.62	7.47	87134	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4378	31.24	3.08	12	0.62	233.00	2360.00	8010	20241223	-9.11	4250	20240604	71.29	7730	-5.82	20250214	6100	19.34	20250210	8010	-9.11	20241223	4250	71.29	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N
44	20250401	140649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	250	2	3.53	2309741515	316317	61.58	7150	7400	7130	9210	4970	7090	7301.98	7.47	67664	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4414	31.50	3.11	12	0.53	233.00	2360.00	8010	20241223	-8.36	4250	20240604	72.71	7730	-5.05	20250214	6100	20.33	20250210	8010	-8.36	20241223	4250	72.71	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N
45	20250401	130651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	260	2	3.67	2164931385	296594	57.74	7150	7400	7130	9210	4970	7090	7299.31	7.47	55810	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4420	31.55	3.11	12	0.49	233.00	2360.00	8010	20241223	-8.24	4250	20240604	72.94	7730	-4.92	20250214	6100	20.49	20250210	8010	-8.24	20241223	4250	72.94	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N
46	20250401	120651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	260	2	3.67	1824124535	250254	48.72	7150	7390	7130	9210	4970	7090	7289.09	7.47	43300	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4420	31.55	3.11	12	0.42	233.00	2360.00	8010	20241223	-8.24	4250	20240604	72.94	7730	-4.92	20250214	6100	20.49	20250210	8010	-8.24	20241223	4250	72.94	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N
47	20250401	110637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	220	2	3.10	1525662875	209558	40.79	7150	7390	7130	9210	4970	7090	7280.38	7.47	30871	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4396	31.37	3.10	12	0.35	233.00	2360.00	8010	20241223	-8.74	4250	20240604	72.00	7730	-5.43	20250214	6100	19.84	20250210	8010	-8.74	20241223	4250	72.00	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N
48	20250401	100639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	80	2	1.13	957099550	131495	25.60	7150	7390	7130	9210	4970	7090	7278.60	7.47	20405	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4312	30.77	3.04	12	0.22	233.00	2360.00	8010	20241223	-10.49	4250	20240604	68.71	7730	-7.24	20250214	6100	17.54	20250210	8010	-10.49	20241223	4250	68.71	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N
49	20250401	090642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	110	2	1.55	58876530	8212	1.60	7150	7200	7130	9210	4970	7090	7169.57	7.47	2653	7430	7260	7150	6980	6870	7205	6925	301	2120	500	4960	10	1	60132678	4330	30.90	3.05	12	0.01	233.00	2360.00	8010	20241223	-10.11	4250	20240604	69.41	7730	-6.86	20250214	6100	18.03	20250210	8010	-10.11	20241223	4250	69.41	20240604	7.62	Y	099430	500	300 억	4490476	N	N	19176	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History