KissMeData/012790/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	160	2	2.64	181232550	29228	36.05	6140	6280	6130	7890	4250	6070	6200.65	3.04	5555	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	747	5.22	0.51	12	0.24	1193.00	12336.00	8430	20240627	-26.10	5920	20241209	5.24	7850	-20.64	20250117	6070	2.64	20250407	8430	-26.10	20240627	5920	5.24	20241209	3.40	Y	012790	500	59 억	364119	N	N	56	N	N
3	20250408	150254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6185	115	2	1.89	169991400	27414	33.81	6140	6280	6130	7890	4250	6070	6200.90	3.04	4656	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	741	5.18	0.50	12	0.23	1193.00	12336.00	8430	20240627	-26.63	5920	20241209	4.48	7850	-21.21	20250117	6070	1.89	20250407	8430	-26.63	20240627	5920	4.48	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
4	20250408	140253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	90	2	1.48	153552530	24765	30.54	6140	6280	6130	7890	4250	6070	6200.38	3.04	5322	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	738	5.16	0.50	12	0.21	1193.00	12336.00	8430	20240627	-26.93	5920	20241209	4.05	7850	-21.53	20250117	6070	1.48	20250407	8430	-26.93	20240627	5920	4.05	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
5	20250408	130254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	180	2	2.97	135206670	21808	26.90	6140	6280	6130	7890	4250	6070	6199.87	3.04	7913	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	749	5.24	0.51	12	0.18	1193.00	12336.00	8430	20240627	-25.86	5920	20241209	5.57	7850	-20.38	20250117	6070	2.97	20250407	8430	-25.86	20240627	5920	5.57	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
6	20250408	120254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	190	2	3.13	125142050	20192	24.90	6140	6280	6130	7890	4250	6070	6197.61	3.04	7850	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	750	5.25	0.51	12	0.17	1193.00	12336.00	8430	20240627	-25.74	5920	20241209	5.74	7850	-20.25	20250117	6070	3.13	20250407	8430	-25.74	20240627	5920	5.74	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
7	20250408	110253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	200	2	3.29	106778240	17247	21.27	6140	6270	6130	7890	4250	6070	6191.12	3.04	6360	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	752	5.26	0.51	12	0.14	1193.00	12336.00	8430	20240627	-25.62	5920	20241209	5.91	7850	-20.13	20250117	6070	3.29	20250407	8430	-25.62	20240627	5920	5.91	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
8	20250408	100254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	110	2	1.81	58485480	9473	11.68	6140	6190	6130	7890	4250	6070	6173.91	3.04	620	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	741	5.18	0.50	12	0.08	1193.00	12336.00	8430	20240627	-26.69	5920	20241209	4.39	7850	-21.27	20250117	6070	1.81	20250407	8430	-26.69	20240627	5920	4.39	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
9	20250408	090254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	100	2	1.65	2867800	467	0.58	6140	6170	6140	7890	4250	6070	6140.90	3.04	0	6283	6176	6123	6016	5963	6150	5990	60	1820	500	4370	10	1	11986415	740	5.17	0.50	12	0.00	1193.00	12336.00	8430	20240627	-26.81	5920	20241209	4.22	7850	-21.40	20250117	6070	1.65	20250407	8430	-26.81	20240627	5920	4.22	20241209	3.40	Y	012790	500	59 억	364119	N	N	638	N	N
10	20250407	160251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-270	5	-4.26	488716045	79478	117.90	6230	6230	6070	8240	4440	6340	6149.37	2.83	-25583	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	728	5.09	0.49	12	0.66	1193.00	12336.00	8430	20240627	-28.00	5920	20241209	2.53	7850	-22.68	20250117	6070	0.00	20250407	8430	-28.00	20240627	5920	2.53	20241209	3.40	Y	012790	500	59 억	338951	N	N	638	N	N
11	20250407	150253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-210	5	-3.31	431019445	70022	103.87	6230	6230	6100	8240	4440	6340	6155.49	2.83	-22857	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	735	5.14	0.50	12	0.58	1193.00	12336.00	8430	20240627	-27.28	5920	20241209	3.55	7850	-21.91	20250117	6100	0.49	20250407	8430	-27.28	20240627	5920	3.55	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
12	20250407	140253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6115	-225	5	-3.55	419643385	68162	101.11	6230	6230	6100	8240	4440	6340	6156.56	2.83	-22851	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	733	5.13	0.50	12	0.57	1193.00	12336.00	8430	20240627	-27.46	5920	20241209	3.29	7850	-22.10	20250117	6100	0.25	20250407	8430	-27.46	20240627	5920	3.29	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
13	20250407	130251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-210	5	-3.31	380379745	61747	91.59	6230	6230	6100	8240	4440	6340	6160.30	2.83	-20083	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	735	5.14	0.50	12	0.52	1193.00	12336.00	8430	20240627	-27.28	5920	20241209	3.55	7850	-21.91	20250117	6100	0.49	20250407	8430	-27.28	20240627	5920	3.55	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
14	20250407	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-180	5	-2.84	289305795	46924	69.61	6230	6230	6100	8240	4440	6340	6165.41	2.83	-17689	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	738	5.16	0.50	12	0.39	1193.00	12336.00	8430	20240627	-26.93	5920	20241209	4.05	7850	-21.53	20250117	6100	0.98	20250407	8430	-26.93	20240627	5920	4.05	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
15	20250407	110252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-200	5	-3.15	268897015	43618	64.70	6230	6230	6100	8240	4440	6340	6164.82	2.83	-16743	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	736	5.15	0.50	12	0.36	1193.00	12336.00	8430	20240627	-27.16	5920	20241209	3.72	7850	-21.78	20250117	6100	0.66	20250407	8430	-27.16	20240627	5920	3.72	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
16	20250407	100252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	-180	5	-2.84	214674150	34809	51.63	6230	6230	6100	8240	4440	6340	6167.20	2.83	-18917	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	738	5.16	0.50	12	0.29	1193.00	12336.00	8430	20240627	-26.93	5920	20241209	4.05	7850	-21.53	20250117	6100	0.98	20250407	8430	-26.93	20240627	5920	4.05	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
17	20250407	090253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-140	5	-2.21	14822200	2390	3.55	6230	6230	6150	8240	4440	6340	6201.76	2.83	-1224	6486	6412	6336	6262	6186	6450	6300	60	1900	500	4560	10	1	11986415	743	5.20	0.50	12	0.02	1193.00	12336.00	8430	20240627	-26.45	5920	20241209	4.73	7850	-21.02	20250117	6150	0.81	20250407	8430	-26.45	20240627	5920	4.73	20241209	3.40	Y	012790	500	59 억	338951	N	N	56	N	N
18	20250404	160252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	10	2	0.16	426946630	67385	298.81	6270	6410	6260	8220	4440	6330	6335.93	2.65	22113	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	760	5.31	0.51	12	0.56	1193.00	12336.00	8430	20240627	-24.79	5920	20241209	7.09	7850	-19.24	20250117	6210	2.09	20250403	8430	-24.79	20240627	5920	7.09	20241209	3.41	Y	012790	500	59 억	317086	N	N	56	N	N
19	20250404	150253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-30	5	-0.47	386969760	61043	270.69	6270	6410	6260	8220	4440	6330	6339.30	2.65	19625	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	755	5.28	0.51	12	0.51	1193.00	12336.00	8430	20240627	-25.27	5920	20241209	6.42	7850	-19.75	20250117	6210	1.45	20250403	8430	-25.27	20240627	5920	6.42	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
20	20250404	140254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-30	5	-0.47	368724050	58143	257.83	6270	6410	6260	8220	4440	6330	6341.68	2.65	18992	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	755	5.28	0.51	12	0.49	1193.00	12336.00	8430	20240627	-25.27	5920	20241209	6.42	7850	-19.75	20250117	6210	1.45	20250403	8430	-25.27	20240627	5920	6.42	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
21	20250404	130254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6280	-50	5	-0.79	364503980	57475	254.87	6270	6410	6260	8220	4440	6330	6341.96	2.65	19282	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	753	5.26	0.51	12	0.48	1193.00	12336.00	8430	20240627	-25.50	5920	20241209	6.08	7850	-20.00	20250117	6210	1.13	20250403	8430	-25.50	20240627	5920	6.08	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
22	20250404	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	-10	5	-0.16	318874800	50222	222.70	6270	6410	6260	8220	4440	6330	6349.31	2.65	18007	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	758	5.30	0.51	12	0.42	1193.00	12336.00	8430	20240627	-25.03	5920	20241209	6.76	7850	-19.49	20250117	6210	1.77	20250403	8430	-25.03	20240627	5920	6.76	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
23	20250404	110253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	-10	5	-0.16	160963800	25430	112.77	6270	6380	6260	8220	4440	6330	6329.68	2.65	5369	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	758	5.30	0.51	12	0.21	1193.00	12336.00	8430	20240627	-25.03	5920	20241209	6.76	7850	-19.49	20250117	6210	1.77	20250403	8430	-25.03	20240627	5920	6.76	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
24	20250404	100253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	-10	5	-0.16	72185520	11444	50.75	6270	6330	6260	8220	4440	6330	6307.72	2.65	6130	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	758	5.30	0.51	12	0.10	1193.00	12336.00	8430	20240627	-25.03	5920	20241209	6.76	7850	-19.49	20250117	6210	1.77	20250403	8430	-25.03	20240627	5920	6.76	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
25	20250404	090253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	-70	5	-1.11	4777750	763	3.38	6270	6270	6260	8220	4440	6330	6261.80	2.65	-635	6423	6376	6293	6246	6163	6400	6270	60	1890	500	4550	10	1	11986415	750	5.25	0.51	12	0.01	1193.00	12336.00	8430	20240627	-25.74	5920	20241209	5.74	7850	-20.25	20250117	6210	0.81	20250403	8430	-25.74	20240627	5920	5.74	20241209	3.41	Y	012790	500	59 억	317086	N	N	7	N	N
26	20250403	160250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6330	-10	5	-0.16	140763900	22359	156.87	6270	6340	6210	8240	4440	6340	6295.62	2.66	-1223	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	759	5.31	0.51	12	0.19	1193.00	12336.00	8430	20240627	-24.91	5920	20241209	6.93	7850	-19.36	20250117	6210	1.93	20250403	8430	-24.91	20240627	5920	6.93	20241209	3.44	Y	012790	500	59 억	318309	N	N	7	N	N
27	20250403	150252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-40	5	-0.63	126747920	20133	141.25	6270	6340	6210	8240	4440	6340	6295.53	2.66	-1190	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	755	5.28	0.51	12	0.17	1193.00	12336.00	8430	20240627	-25.27	5920	20241209	6.42	7850	-19.75	20250117	6210	1.45	20250403	8430	-25.27	20240627	5920	6.42	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
28	20250403	140251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6330	-10	5	-0.16	118925570	18895	132.57	6270	6340	6210	8240	4440	6340	6294.02	2.66	-1144	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	759	5.31	0.51	12	0.16	1193.00	12336.00	8430	20240627	-24.91	5920	20241209	6.93	7850	-19.36	20250117	6210	1.93	20250403	8430	-24.91	20240627	5920	6.93	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
29	20250403	130251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	-20	5	-0.32	115605090	18370	128.89	6270	6340	6210	8240	4440	6340	6293.15	2.66	-767	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	758	5.30	0.51	12	0.15	1193.00	12336.00	8430	20240627	-25.03	5920	20241209	6.76	7850	-19.49	20250117	6210	1.77	20250403	8430	-25.03	20240627	5920	6.76	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
30	20250403	120251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-40	5	-0.63	103283670	16426	115.25	6270	6340	6210	8240	4440	6340	6287.82	2.66	-546	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	755	5.28	0.51	12	0.14	1193.00	12336.00	8430	20240627	-25.27	5920	20241209	6.42	7850	-19.75	20250117	6210	1.45	20250403	8430	-25.27	20240627	5920	6.42	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
31	20250403	110251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6290	-50	5	-0.79	65108350	10394	72.92	6270	6300	6210	8240	4440	6340	6264.03	2.66	-553	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	754	5.27	0.51	12	0.09	1193.00	12336.00	8430	20240627	-25.39	5920	20241209	6.25	7850	-19.87	20250117	6210	1.29	20250403	8430	-25.39	20240627	5920	6.25	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
32	20250403	100251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	-40	5	-0.63	48221890	7709	54.09	6270	6300	6210	8240	4440	6340	6255.27	2.66	-344	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	755	5.28	0.51	12	0.06	1193.00	12336.00	8430	20240627	-25.27	5920	20241209	6.42	7850	-19.75	20250117	6210	1.45	20250403	8430	-25.27	20240627	5920	6.42	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
33	20250403	090252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	-90	5	-1.42	18256650	2919	20.48	6270	6270	6250	8240	4440	6340	6254.42	2.66	-198	6420	6380	6350	6310	6280	6365	6295	60	1900	500	4560	10	1	11986415	749	5.24	0.51	12	0.02	1193.00	12336.00	8430	20240627	-25.86	5920	20241209	5.57	7850	-20.38	20250117	6240	0.16	20250331	8430	-25.86	20240627	5920	5.57	20241209	3.44	Y	012790	500	59 억	318309	N	N	0	N	N
34	20250402	160247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-40	5	-0.63	86880860	13708	124.77	6370	6390	6320	8290	4470	6380	6337.97	2.68	-2752	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	760	5.31	0.51	12	0.11	1193.00	12336.00	8430	20240627	-24.79	5920	20241209	7.09	7850	-19.24	20250117	6240	1.60	20250331	8430	-24.79	20240627	5920	7.09	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
35	20250402	150247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	-60	5	-0.94	80698780	12730	115.86	6370	6390	6320	8290	4470	6380	6339.26	2.68	-2432	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	758	5.30	0.51	12	0.11	1193.00	12336.00	8430	20240627	-25.03	5920	20241209	6.76	7850	-19.49	20250117	6240	1.28	20250331	8430	-25.03	20240627	5920	6.76	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
36	20250402	140247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	-30	5	-0.47	67456320	10638	96.82	6370	6390	6320	8290	4470	6380	6341.07	2.68	-2184	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	761	5.32	0.51	12	0.09	1193.00	12336.00	8430	20240627	-24.67	5920	20241209	7.26	7850	-19.11	20250117	6240	1.76	20250331	8430	-24.67	20240627	5920	7.26	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
37	20250402	130248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	-30	5	-0.47	61294660	9665	87.97	6370	6390	6320	8290	4470	6380	6341.92	2.68	-2099	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	761	5.32	0.51	12	0.08	1193.00	12336.00	8430	20240627	-24.67	5920	20241209	7.26	7850	-19.11	20250117	6240	1.76	20250331	8430	-24.67	20240627	5920	7.26	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
38	20250402	120247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6330	-50	5	-0.78	60496890	9539	86.82	6370	6390	6320	8290	4470	6380	6342.06	2.68	-2100	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	759	5.31	0.51	12	0.08	1193.00	12336.00	8430	20240627	-24.91	5920	20241209	6.93	7850	-19.36	20250117	6240	1.44	20250331	8430	-24.91	20240627	5920	6.93	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
39	20250402	110247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	0	3	0.00	51372100	8101	73.73	6370	6390	6320	8290	4470	6380	6341.45	2.68	-2826	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	765	5.35	0.52	12	0.07	1193.00	12336.00	8430	20240627	-24.32	5920	20241209	7.77	7850	-18.73	20250117	6240	2.24	20250331	8430	-24.32	20240627	5920	7.77	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
40	20250402	100245	57	100.00	KOSDAQ	제약	N	N	N	N	N	6330	-50	5	-0.78	27494070	4340	39.50	6370	6390	6320	8290	4470	6380	6335.04	2.68	-1194	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	759	5.31	0.51	12	0.04	1193.00	12336.00	8430	20240627	-24.91	5920	20241209	6.93	7850	-19.36	20250117	6240	1.44	20250331	8430	-24.91	20240627	5920	6.93	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
41	20250402	090247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	0	3	0.00	848210	133	1.21	6370	6380	6370	8290	4470	6380	6377.52	2.68	-47	6480	6430	6360	6310	6240	6455	6335	60	1910	500	4590	10	1	11986415	765	5.35	0.52	12	0.00	1193.00	12336.00	8430	20240627	-24.32	5920	20241209	7.77	7850	-18.73	20250117	6240	2.24	20250331	8430	-24.32	20240627	5920	7.77	20241209	3.47	Y	012790	500	59 억	321012	N	N	0	N	N
42	20250401	160248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	90	2	1.43	69821820	10987	33.56	6330	6410	6290	8170	4410	6290	6354.95	2.63	4800	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	765	5.35	0.52	12	0.09	1193.00	12336.00	8430	20240627	-24.32	5920	20241209	7.77	7850	-18.73	20250117	6240	2.24	20250331	8430	-24.32	20240627	5920	7.77	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
43	20250401	150249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	90	2	1.43	69146020	10881	33.23	6330	6410	6290	8170	4410	6290	6354.75	2.63	4802	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	765	5.35	0.52	12	0.09	1193.00	12336.00	8430	20240627	-24.32	5920	20241209	7.77	7850	-18.73	20250117	6240	2.24	20250331	8430	-24.32	20240627	5920	7.77	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
44	20250401	140248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	90	2	1.43	67751570	10662	32.57	6330	6410	6290	8170	4410	6290	6354.49	2.63	4762	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	765	5.35	0.52	12	0.09	1193.00	12336.00	8430	20240627	-24.32	5920	20241209	7.77	7850	-18.73	20250117	6240	2.24	20250331	8430	-24.32	20240627	5920	7.77	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
45	20250401	130249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	80	2	1.27	61920110	9746	29.77	6330	6410	6290	8170	4410	6290	6353.39	2.63	4579	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	764	5.34	0.52	12	0.08	1193.00	12336.00	8430	20240627	-24.44	5920	20241209	7.60	7850	-18.85	20250117	6240	2.08	20250331	8430	-24.44	20240627	5920	7.60	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
46	20250401	120249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6410	120	2	1.91	44632290	7038	21.50	6330	6410	6290	8170	4410	6290	6341.62	2.63	3354	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	768	5.37	0.52	12	0.06	1193.00	12336.00	8430	20240627	-23.96	5920	20241209	8.28	7850	-18.34	20250117	6240	2.72	20250331	8430	-23.96	20240627	5920	8.28	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
47	20250401	110247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	60	2	0.95	27517760	4353	13.30	6330	6360	6290	8170	4410	6290	6321.56	2.63	1524	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	761	5.32	0.51	12	0.04	1193.00	12336.00	8430	20240627	-24.67	5920	20241209	7.26	7850	-19.11	20250117	6240	1.76	20250331	8430	-24.67	20240627	5920	7.26	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
48	20250401	100245	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	10	2	0.16	12817320	2029	6.20	6330	6360	6290	8170	4410	6290	6317.06	2.63	418	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	755	5.28	0.51	12	0.02	1193.00	12336.00	8430	20240627	-25.27	5920	20241209	6.42	7850	-19.75	20250117	6240	0.96	20250331	8430	-25.27	20240627	5920	6.42	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N
49	20250401	090247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	30	2	0.48	5383120	850	2.60	6330	6350	6320	8170	4410	6290	6333.08	2.63	417	6456	6372	6306	6222	6156	6340	6190	60	1880	500	4520	10	1	11986415	758	5.30	0.51	12	0.01	1193.00	12336.00	8430	20240627	-25.03	5920	20241209	6.76	7850	-19.49	20250117	6240	1.28	20250331	8430	-25.03	20240627	5920	6.76	20241209	3.48	Y	012790	500	59 억	315607	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History