KissMeData/244460/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	160951	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
3	20250414	150959	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
4	20250414	140958	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
5	20250414	130956	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
6	20250414	120958	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
7	20250414	110954	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
8	20250414	100956	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
9	20250414	090957	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
10	20250411	160946	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
11	20250411	150955	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
12	20250411	140953	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
13	20250411	130955	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
14	20250411	120956	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
15	20250411	110955	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
16	20250411	100958	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
17	20250411	091001	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-1.09	0.66	12	0.00	-1518.00	2504.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
18	20250410	160950	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
19	20250410	150954	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
20	20250410	140951	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
21	20250410	130950	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
22	20250410	120950	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
23	20250410	110950	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
24	20250410	100952	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
25	20250410	090954	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
26	20250409	160945	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
27	20250409	150749	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
28	20250409	140943	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
29	20250409	130939	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
30	20250409	120941	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
31	20250409	110938	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
32	20250409	100944	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
33	20250409	090947	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	1651	1651	1651	1651	1651	1651	1651	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
34	20250408	160931	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
35	20250408	150938	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
36	20250408	140936	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
37	20250408	130932	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
38	20250408	120938	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
39	20250408	110935	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
40	20250408	100936	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
41	20250408	090938	58	100.00	KOSDAQ	제약	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	0	2278	1964	1766	1452	1254	2121	1609	24	494	500	1	1	4730285	78	-0.38	2.03	12	0.00	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
42	20250407	160925	51	100.00	KOSDAQ	제약	N	N	N	N	N	1651	-267	5	-13.92	732788584	420308	60.67	1650	2080	1568	2490	1343	1918	1743.55	6744	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	78	-0.38	2.03	12	8.89	-4299.00	815.00	10635	20240819	-84.48	1568	20250407	5.29	5300	-68.85	20250102	1568	5.29	20250407	8240	-79.96	20241209	435	279.54	20241004	Y	244460	500	23 억	N	N	N	N
43	20250407	150932	51	100.00	KOSDAQ	제약	N	N	N	N	N	1676	-242	5	-12.62	717800219	411242	59.36	1650	2080	1568	2490	1343	1918	1745.44	5661	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	79	-0.39	2.06	12	8.69	-4299.00	815.00	10635	20240819	-84.24	1568	20250407	6.89	5300	-68.38	20250102	1568	6.89	20250407	8240	-79.66	20241209	435	285.29	20241004	Y	244460	500	23 억	N	N	N	N
44	20250407	140929	51	100.00	KOSDAQ	제약	N	N	N	N	N	1661	-257	5	-13.40	657135118	374363	54.04	1650	2080	1568	2490	1343	1918	1755.34	900	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	79	-0.39	2.04	12	7.91	-4299.00	815.00	10635	20240819	-84.38	1568	20250407	5.93	5300	-68.66	20250102	1568	5.93	20250407	8240	-79.84	20241209	435	281.84	20241004	Y	244460	500	23 억	N	N	N	N
45	20250407	130928	51	100.00	KOSDAQ	제약	N	N	N	N	N	1687	-231	5	-12.04	618483948	351277	50.71	1650	2080	1568	2490	1343	1918	1760.67	2410	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	80	-0.39	2.07	12	7.43	-4299.00	815.00	10635	20240819	-84.14	1568	20250407	7.59	5300	-68.17	20250102	1568	7.59	20250407	8240	-79.53	20241209	435	287.82	20241004	Y	244460	500	23 억	N	N	N	N
46	20250407	120927	51	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-221	5	-11.52	581335493	329245	47.53	1650	2080	1568	2490	1343	1918	1765.66	-2068	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	80	-0.39	2.08	12	6.96	-4299.00	815.00	10635	20240819	-84.04	1568	20250407	8.23	5300	-67.98	20250102	1568	8.23	20250407	8240	-79.41	20241209	435	290.11	20241004	Y	244460	500	23 억	N	N	N	N
47	20250407	110928	51	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-170	5	-8.86	548159785	309813	44.72	1650	2080	1568	2490	1343	1918	1769.32	-3265	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	83	-0.41	2.14	12	6.55	-4299.00	815.00	10635	20240819	-83.56	1568	20250407	11.48	5300	-67.02	20250102	1568	11.48	20250407	8240	-78.79	20241209	435	301.84	20241004	Y	244460	500	23 억	N	N	N	N
48	20250407	100928	51	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-86	5	-4.48	268118947	160127	23.11	1650	1879	1568	2490	1343	1918	1674.41	18170	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	87	-0.43	2.25	12	3.39	-4299.00	815.00	10635	20240819	-82.77	1568	20250407	16.84	5300	-65.43	20250102	1568	16.84	20250407	8240	-77.77	20241209	435	321.15	20241004	Y	244460	500	23 억	N	N	N	N
49	20250407	090930	51	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-277	5	-14.44	71244219	43775	6.32	1650	1700	1568	2490	1343	1918	1627.51	6115	2412	2164	1947	1699	1482	2056	1591	24	572	500	1	1	4730285	78	-0.38	2.01	12	0.93	-4299.00	815.00	10635	20240819	-84.57	1568	20250407	4.66	5300	-69.04	20250102	1568	4.66	20250407	8240	-80.08	20241209	435	277.24	20241004	Y	244460	500	23 억	N	N	N	N
50	20250404	160925	51	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-197	5	-9.31	1303488156	686169	125.37	1994	2195	1730	2745	1485	2115	1899.65	125414	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	91	-0.45	2.35	12	14.51	-4299.00	815.00	10635	20240819	-81.97	1730	20250404	10.87	5300	-63.81	20250102	1730	10.87	20250404	8240	-76.72	20241209	435	340.92	20241004	Y	244460	500	23 억	N	N	N	N
51	20250404	150934	51	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-178	5	-8.42	1282884156	675435	123.41	1994	2195	1730	2745	1485	2115	1899.35	123146	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	92	-0.45	2.38	12	14.28	-4299.00	815.00	10635	20240819	-81.79	1730	20250404	11.97	5300	-63.45	20250102	1730	11.97	20250404	8240	-76.49	20241209	435	345.29	20241004	Y	244460	500	23 억	N	N	N	N
52	20250404	140937	51	100.00	KOSDAQ	제약	N	N	N	N	N	1863	-252	5	-11.91	1204265393	634352	115.91	1994	2195	1730	2745	1485	2115	1898.42	102752	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	88	-0.43	2.29	12	13.41	-4299.00	815.00	10635	20240819	-82.48	1730	20250404	7.69	5300	-64.85	20250102	1730	7.69	20250404	8240	-77.39	20241209	435	328.28	20241004	Y	244460	500	23 억	N	N	N	N
53	20250404	130934	51	100.00	KOSDAQ	제약	N	N	N	N	N	1831	-284	5	-13.43	1174208642	617946	112.91	1994	2195	1730	2745	1485	2115	1900.18	96885	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	87	-0.43	2.25	12	13.06	-4299.00	815.00	10635	20240819	-82.78	1730	20250404	5.84	5300	-65.45	20250102	1730	5.84	20250404	8240	-77.78	20241209	435	320.92	20241004	Y	244460	500	23 억	N	N	N	N
54	20250404	120928	51	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-273	5	-12.91	1086376533	570597	104.26	1994	2195	1730	2745	1485	2115	1903.93	78067	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	87	-0.43	2.26	12	12.06	-4299.00	815.00	10635	20240819	-82.68	1730	20250404	6.47	5300	-65.25	20250102	1730	6.47	20250404	8240	-77.65	20241209	435	323.45	20241004	Y	244460	500	23 억	N	N	N	N
55	20250404	110933	51	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-343	5	-16.22	935102195	485710	88.75	1994	2195	1772	2745	1485	2115	1925.23	58334	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	84	-0.41	2.17	12	10.27	-4299.00	815.00	10635	20240819	-83.34	1772	20250404	0.00	5300	-66.57	20250102	1772	0.00	20250404	8240	-78.50	20241209	435	307.36	20241004	Y	244460	500	23 억	Y	N	N	N
56	20250404	100932	51	100.00	KOSDAQ	제약	N	N	N	N	N	1885	-230	5	-10.87	591238842	297736	54.40	1994	2195	1800	2745	1485	2115	1985.78	46630	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	89	-0.44	2.31	12	6.29	-4299.00	815.00	10635	20240819	-82.28	1800	20250404	4.72	5300	-64.43	20250102	1800	4.72	20250404	8240	-77.12	20241209	435	333.33	20241004	Y	244460	500	23 억	N	N	N	N
57	20250404	090936	51	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-127	5	-6.00	217579006	114933	21.00	1994	1994	1800	2745	1485	2115	1893.09	18656	3461	2787	2451	1777	1441	2620	1610	24	630	500	1	1	4730285	94	-0.46	2.44	12	2.43	-4299.00	815.00	10635	20240819	-81.31	1800	20250404	10.44	5300	-62.49	20250102	1800	10.44	20250404	8240	-75.87	20241209	435	357.01	20241004	Y	244460	500	23 억	Y	N	N	N
58	20250403	160917	51	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-900	4	-29.85	1258719815	545885	280.36	2900	3125	2115	3915	2115	3015	2305.84	35019	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	100	-0.49	2.60	12	11.54	-4299.00	815.00	10635	20240819	-80.11	1919	20250311	10.21	5300	-60.09	20250102	1919	10.21	20250311	8240	-74.33	20241209	435	386.21	20241004	Y	244460	500	23 억	N	N	N	N
59	20250403	150924	51	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-900	4	-29.85	1226098055	530461	272.44	2900	3125	2115	3915	2115	3015	2311.38	35019	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	100	-0.49	2.60	12	11.21	-4299.00	815.00	10635	20240819	-80.11	1919	20250311	10.21	5300	-60.09	20250102	1919	10.21	20250311	8240	-74.33	20241209	435	386.21	20241004	Y	244460	500	23 억	N	N	N	N
60	20250403	140924	51	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-900	4	-29.85	1164456380	501316	257.47	2900	3125	2115	3915	2115	3015	2322.80	35019	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	100	-0.49	2.60	12	10.60	-4299.00	815.00	10635	20240819	-80.11	1919	20250311	10.21	5300	-60.09	20250102	1919	10.21	20250311	8240	-74.33	20241209	435	386.21	20241004	Y	244460	500	23 억	N	N	N	N
61	20250403	130923	51	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-900	4	-29.85	1129002635	484553	248.86	2900	3125	2115	3915	2115	3015	2329.99	35019	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	100	-0.49	2.60	12	10.24	-4299.00	815.00	10635	20240819	-80.11	1919	20250311	10.21	5300	-60.09	20250102	1919	10.21	20250311	8240	-74.33	20241209	435	386.21	20241004	Y	244460	500	23 억	N	N	N	N
62	20250403	120920	51	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-900	4	-29.85	1095319145	468627	240.68	2900	3125	2115	3915	2115	3015	2337.29	35019	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	100	-0.49	2.60	12	9.91	-4299.00	815.00	10635	20240819	-80.11	1919	20250311	10.21	5300	-60.09	20250102	1919	10.21	20250311	8240	-74.33	20241209	435	386.21	20241004	Y	244460	500	23 억	N	N	N	N
63	20250403	110924	51	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-135	5	-4.48	192581915	65876	33.83	2900	3125	2880	3915	2115	3015	2923.40	6243	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	136	-0.67	3.53	12	1.39	-4299.00	815.00	10635	20240819	-72.92	1919	20250311	50.08	5300	-45.66	20250102	1919	50.08	20250311	8240	-65.05	20241209	435	562.07	20241004	Y	244460	500	23 억	N	N	N	N
64	20250403	100924	51	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-85	5	-2.82	151015550	51525	26.46	2900	3125	2880	3915	2115	3015	2930.92	6823	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	139	-0.68	3.60	12	1.09	-4299.00	815.00	10635	20240819	-72.45	1919	20250311	52.68	5300	-44.72	20250102	1919	52.68	20250311	8240	-64.44	20241209	435	573.56	20241004	Y	244460	500	23 억	N	N	N	N
65	20250403	090927	51	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-95	5	-3.15	61701720	21248	10.91	2900	2970	2880	3915	2115	3015	2903.88	12114	3745	3380	3185	2820	2625	3282	2722	24	900	500	5	1	4730285	138	-0.68	3.58	12	0.45	-4299.00	815.00	10635	20240819	-72.54	1919	20250311	52.16	5300	-44.91	20250102	1919	52.16	20250311	8240	-64.56	20241209	435	571.26	20241004	Y	244460	500	23 억	N	N	N	N
66	20250402	160904	51	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-35	5	-1.15	610694546	191421	88.94	3250	3550	2990	3965	2135	3050	3190.57	2343	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	143	-0.70	3.70	12	4.05	-4299.00	815.00	10635	20240819	-71.65	1919	20250311	57.11	5300	-43.11	20250102	1919	57.11	20250311	8240	-63.41	20241209	435	593.10	20241004	Y	244460	500	23 억	N	N	N	N
67	20250402	150905	51	100.00	KOSDAQ	제약	N	N	N	N	N	3060	10	2	0.33	582970611	182337	84.72	3250	3550	2990	3965	2135	3050	3197.22	2101	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	145	-0.71	3.75	12	3.85	-4299.00	815.00	10635	20240819	-71.23	1919	20250311	59.46	5300	-42.26	20250102	1919	59.46	20250311	8240	-62.86	20241209	435	603.45	20241004	Y	244460	500	23 억	N	N	N	N
68	20250402	140907	51	100.00	KOSDAQ	제약	N	N	N	N	N	3120	70	2	2.30	484416946	150080	69.73	3250	3550	3000	3965	2135	3050	3227.73	-1126	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	148	-0.73	3.83	12	3.17	-4299.00	815.00	10635	20240819	-70.66	1919	20250311	62.58	5300	-41.13	20250102	1919	62.58	20250311	8240	-62.14	20241209	435	617.24	20241004	Y	244460	500	23 억	N	N	N	N
69	20250402	130908	51	100.00	KOSDAQ	제약	N	N	N	N	N	3210	160	2	5.25	427770781	131798	61.24	3250	3550	3000	3965	2135	3050	3245.66	-929	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	152	-0.75	3.94	12	2.79	-4299.00	815.00	10635	20240819	-69.82	1919	20250311	67.27	5300	-39.43	20250102	1919	67.27	20250311	8240	-61.04	20241209	435	637.93	20241004	Y	244460	500	23 억	N	N	N	N
70	20250402	120906	51	100.00	KOSDAQ	제약	N	N	N	N	N	3175	125	2	4.10	412951431	127133	59.07	3250	3550	3000	3965	2135	3050	3248.19	-1670	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	150	-0.74	3.90	12	2.69	-4299.00	815.00	10635	20240819	-70.15	1919	20250311	65.45	5300	-40.09	20250102	1919	65.45	20250311	8240	-61.47	20241209	435	629.89	20241004	Y	244460	500	23 억	N	N	N	N
71	20250402	110906	51	100.00	KOSDAQ	제약	N	N	N	N	N	3220	170	2	5.57	374043076	114996	53.43	3250	3550	3000	3965	2135	3050	3252.66	-1010	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	152	-0.75	3.95	12	2.43	-4299.00	815.00	10635	20240819	-69.72	1919	20250311	67.80	5300	-39.25	20250102	1919	67.80	20250311	8240	-60.92	20241209	435	640.23	20241004	Y	244460	500	23 억	N	N	N	N
72	20250402	100905	51	100.00	KOSDAQ	제약	N	N	N	N	N	3160	110	2	3.61	131094370	41943	19.49	3250	3270	3000	3965	2135	3050	3125.54	-6050	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	149	-0.74	3.88	12	0.89	-4299.00	815.00	10635	20240819	-70.29	1919	20250311	64.67	5300	-40.38	20250102	1919	64.67	20250311	8240	-61.65	20241209	435	626.44	20241004	Y	244460	500	23 억	N	N	N	N
73	20250402	090913	51	100.00	KOSDAQ	제약	N	N	N	N	N	3150	100	2	3.28	54073130	17154	7.97	3250	3270	3100	3965	2135	3050	3152.22	-4483	3620	3335	3125	2840	2630	3230	2735	24	915	500	5	1	4730285	149	-0.73	3.87	12	0.36	-4299.00	815.00	10635	20240819	-70.38	1919	20250311	64.15	5300	-40.57	20250102	1919	64.15	20250311	8240	-61.77	20241209	435	624.14	20241004	Y	244460	500	23 억	N	N	N	N
74	20250401	160913	51	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-55	5	-1.77	641482740	208528	77.12	3325	3410	2915	4035	2175	3105	3076.25	-14692	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	144	-0.71	3.74	12	4.41	-4299.00	815.00	10635	20240819	-71.32	1919	20250311	58.94	5300	-42.45	20250102	1919	58.94	20250311	8240	-62.99	20241209	435	601.15	20241004	Y	244460	500	23 억	N	N	N	N
75	20250401	150911	51	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-5	5	-0.16	606923910	197219	72.94	3325	3410	2915	4035	2175	3105	3077.41	-12982	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	147	-0.72	3.80	12	4.17	-4299.00	815.00	10635	20240819	-70.85	1919	20250311	61.54	5300	-41.51	20250102	1919	61.54	20250311	8240	-62.38	20241209	435	612.64	20241004	Y	244460	500	23 억	N	N	N	N
76	20250401	140912	51	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-60	5	-1.93	477061650	155862	57.64	3325	3410	2915	4035	2175	3105	3060.80	-7678	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	144	-0.71	3.74	12	3.29	-4299.00	815.00	10635	20240819	-71.37	1919	20250311	58.68	5300	-42.55	20250102	1919	58.68	20250311	8240	-63.05	20241209	435	600.00	20241004	Y	244460	500	23 억	N	N	N	N
77	20250401	130913	51	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-115	5	-3.70	420293325	137004	50.67	3325	3410	2915	4035	2175	3105	3067.74	-8263	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	141	-0.70	3.67	12	2.90	-4299.00	815.00	10635	20240819	-71.89	1919	20250311	55.81	5300	-43.58	20250102	1919	55.81	20250311	8240	-63.71	20241209	435	587.36	20241004	Y	244460	500	23 억	N	N	N	N
78	20250401	120914	51	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-105	5	-3.38	404108500	131598	48.67	3325	3410	2915	4035	2175	3105	3070.78	-6680	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	142	-0.70	3.68	12	2.78	-4299.00	815.00	10635	20240819	-71.79	1919	20250311	56.33	5300	-43.40	20250102	1919	56.33	20250311	8240	-63.59	20241209	435	589.66	20241004	Y	244460	500	23 억	N	N	N	N
79	20250401	110900	51	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-175	5	-5.64	344515355	111469	41.22	3325	3410	2915	4035	2175	3105	3090.68	-12537	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	139	-0.68	3.60	12	2.36	-4299.00	815.00	10635	20240819	-72.45	1919	20250311	52.68	5300	-44.72	20250102	1919	52.68	20250311	8240	-64.44	20241209	435	573.56	20241004	Y	244460	500	23 억	N	N	N	N
80	20250401	100859	51	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-160	5	-5.15	307639365	99024	36.62	3325	3410	2915	4035	2175	3105	3106.72	-9660	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	139	-0.69	3.61	12	2.09	-4299.00	815.00	10635	20240819	-72.31	1919	20250311	53.47	5300	-44.43	20250102	1919	53.47	20250311	8240	-64.26	20241209	435	577.01	20241004	Y	244460	500	23 억	N	N	N	N
81	20250401	090900	51	100.00	KOSDAQ	제약	N	N	N	N	N	3160	55	2	1.77	81816605	25077	9.27	3325	3410	3150	4035	2175	3105	3262.62	-4386	3808	3456	3178	2826	2548	3317	2687	24	930	500	5	1	4730285	149	-0.74	3.88	12	0.53	-4299.00	815.00	10635	20240819	-70.29	1919	20250311	64.67	5300	-40.38	20250102	1919	64.67	20250311	8240	-61.65	20241209	435	626.44	20241004	Y	244460	500	23 억	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History