KissMeData/074430/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	895	17	2	1.94	73188501	82632	58.23	878	899	871	1141	615	878	885.71	0.93	6440	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	786	-49.72	1.52	12	0.09	-18.00	589.00	1638	20240327	-45.36	847	20241209	5.67	1044	-14.27	20250204	871	2.76	20250408	1541	-41.92	20240507	847	5.67	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
3	20250408	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	885	7	2	0.80	69190680	78135	55.06	878	899	871	1141	615	878	885.53	0.93	6826	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	777	-49.17	1.50	12	0.09	-18.00	589.00	1638	20240327	-45.97	847	20241209	4.49	1044	-15.23	20250204	871	1.61	20250408	1541	-42.57	20240507	847	4.49	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
4	20250408	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	882	4	2	0.46	68241906	77059	54.31	878	899	871	1141	615	878	885.58	0.93	7031	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	775	-49.00	1.50	12	0.09	-18.00	589.00	1638	20240327	-46.15	847	20241209	4.13	1044	-15.52	20250204	871	1.26	20250408	1541	-42.76	20240507	847	4.13	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
5	20250408	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	880	2	2	0.23	63661092	71838	50.63	878	899	871	1141	615	878	886.18	0.93	5456	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	773	-48.89	1.49	12	0.08	-18.00	589.00	1638	20240327	-46.28	847	20241209	3.90	1044	-15.71	20250204	871	1.03	20250408	1541	-42.89	20240507	847	3.90	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
6	20250408	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	895	17	2	1.94	51215947	57748	40.70	878	899	871	1141	615	878	886.89	0.93	3976	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	786	-49.72	1.52	12	0.07	-18.00	589.00	1638	20240327	-45.36	847	20241209	5.67	1044	-14.27	20250204	871	2.76	20250408	1541	-41.92	20240507	847	5.67	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
7	20250408	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	899	21	2	2.39	48275556	54462	38.38	878	899	871	1141	615	878	886.41	0.93	3904	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	790	-49.94	1.53	12	0.06	-18.00	589.00	1638	20240327	-45.12	847	20241209	6.14	1044	-13.89	20250204	871	3.21	20250408	1541	-41.66	20240507	847	6.14	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
8	20250408	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	885	7	2	0.80	42075119	47477	33.46	878	897	871	1141	615	878	886.22	0.93	5686	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	777	-49.17	1.50	12	0.05	-18.00	589.00	1638	20240327	-45.97	847	20241209	4.49	1044	-15.23	20250204	871	1.61	20250408	1541	-42.57	20240507	847	4.49	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
9	20250408	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	896	18	2	2.05	4069407	4604	3.24	878	896	878	1141	615	878	883.89	0.93	-380	916	897	886	867	856	891	861	88	263	100	610	1	1	87826844	787	-49.78	1.52	12	0.01	-18.00	589.00	1638	20240327	-45.30	847	20241209	5.79	1044	-14.18	20250204	872	2.75	20250203	1541	-41.86	20240507	847	5.79	20241209	1.98	Y	074430	100	87 억	819327	N	N	0	N	N
10	20250407	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	878	-35	5	-3.83	124448539	140495	172.46	900	905	875	1186	640	913	885.79	0.93	-1632	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	771	-48.78	1.49	12	0.16	-18.00	589.00	1658	20240326	-47.04	847	20241209	3.66	1044	-15.90	20250204	872	0.69	20250203	1541	-43.02	20240507	847	3.66	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
11	20250407	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	886	-27	5	-2.96	105397523	118872	145.92	900	905	875	1186	640	913	886.65	0.93	-1630	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	778	-49.22	1.50	12	0.14	-18.00	589.00	1658	20240326	-46.56	847	20241209	4.60	1044	-15.13	20250204	872	1.61	20250203	1541	-42.50	20240507	847	4.60	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
12	20250407	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	885	-28	5	-3.07	88800214	100103	122.88	900	905	875	1186	640	913	887.09	0.93	-2524	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	777	-49.17	1.50	12	0.11	-18.00	589.00	1658	20240326	-46.62	847	20241209	4.49	1044	-15.23	20250204	872	1.49	20250203	1541	-42.57	20240507	847	4.49	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
13	20250407	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	904	-9	5	-0.99	73419832	82782	101.62	900	905	875	1186	640	913	886.91	0.93	-4227	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	794	-50.22	1.53	12	0.09	-18.00	589.00	1658	20240326	-45.48	847	20241209	6.73	1044	-13.41	20250204	872	3.67	20250203	1541	-41.34	20240507	847	6.73	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
14	20250407	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	889	-24	5	-2.63	57682168	65164	79.99	900	903	875	1186	640	913	885.18	0.93	-2841	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	781	-49.39	1.51	12	0.07	-18.00	589.00	1658	20240326	-46.38	847	20241209	4.96	1044	-14.85	20250204	872	1.95	20250203	1541	-42.31	20240507	847	4.96	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
15	20250407	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	889	-24	5	-2.63	41662815	47070	57.78	900	903	875	1186	640	913	885.12	0.93	-2452	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	781	-49.39	1.51	12	0.05	-18.00	589.00	1658	20240326	-46.38	847	20241209	4.96	1044	-14.85	20250204	872	1.95	20250203	1541	-42.31	20240507	847	4.96	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
16	20250407	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	883	-30	5	-3.29	29125094	32842	40.31	900	903	875	1186	640	913	886.82	0.93	-2382	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	776	-49.06	1.50	12	0.04	-18.00	589.00	1658	20240326	-46.74	847	20241209	4.25	1044	-15.42	20250204	872	1.26	20250203	1541	-42.70	20240507	847	4.25	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
17	20250407	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	890	-23	5	-2.52	12675497	14177	17.40	900	903	888	1186	640	913	894.09	0.93	333	934	923	912	901	890	929	907	88	273	100	630	1	1	87826844	782	-49.44	1.51	12	0.02	-18.00	589.00	1658	20240326	-46.32	847	20241209	5.08	1044	-14.75	20250204	872	2.06	20250203	1541	-42.25	20240507	847	5.08	20241209	1.97	Y	074430	100	87 억	820919	N	N	0	N	N
18	20250404	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	-1	5	-0.11	73432500	80973	163.08	906	923	901	1188	640	914	906.88	0.94	-367	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	802	-50.72	1.55	12	0.09	-18.00	589.00	1696	20240325	-46.17	847	20241209	7.79	1044	-12.55	20250204	872	4.70	20250203	1548	-41.02	20240404	847	7.79	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
19	20250404	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	909	-5	5	-0.55	40339798	44389	89.40	906	923	901	1188	640	914	908.78	0.94	-2097	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	798	-50.50	1.54	12	0.05	-18.00	589.00	1696	20240325	-46.40	847	20241209	7.32	1044	-12.93	20250204	872	4.24	20250203	1548	-41.28	20240404	847	7.32	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
20	20250404	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	907	-7	5	-0.77	38956192	42865	86.33	906	923	901	1188	640	914	908.81	0.94	-2087	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	797	-50.39	1.54	12	0.05	-18.00	589.00	1696	20240325	-46.52	847	20241209	7.08	1044	-13.12	20250204	872	4.01	20250203	1548	-41.41	20240404	847	7.08	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
21	20250404	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	902	-12	5	-1.31	34920607	38411	77.36	906	923	902	1188	640	914	909.13	0.94	-2520	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	792	-50.11	1.53	12	0.04	-18.00	589.00	1696	20240325	-46.82	847	20241209	6.49	1044	-13.60	20250204	872	3.44	20250203	1548	-41.73	20240404	847	6.49	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
22	20250404	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	908	-6	5	-0.66	27043110	29701	59.82	906	923	904	1188	640	914	910.51	0.94	-765	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	797	-50.44	1.54	12	0.03	-18.00	589.00	1696	20240325	-46.46	847	20241209	7.20	1044	-13.03	20250204	872	4.13	20250203	1548	-41.34	20240404	847	7.20	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
23	20250404	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	1	2	0.11	25769726	28300	57.00	906	923	904	1188	640	914	910.59	0.94	-691	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	804	-50.83	1.55	12	0.03	-18.00	589.00	1696	20240325	-46.05	847	20241209	8.03	1044	-12.36	20250204	872	4.93	20250203	1548	-40.89	20240404	847	8.03	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
24	20250404	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	-1	5	-0.11	14145405	15561	31.34	906	923	904	1188	640	914	909.03	0.94	32	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	802	-50.72	1.55	12	0.02	-18.00	589.00	1696	20240325	-46.17	847	20241209	7.79	1044	-12.55	20250204	872	4.70	20250203	1548	-41.02	20240404	847	7.79	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
25	20250404	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	921	7	2	0.77	5466719	5967	12.02	906	923	906	1188	640	914	916.16	0.94	-37	925	919	909	903	893	922	906	88	274	100	630	1	1	87826844	809	-51.17	1.56	12	0.01	-18.00	589.00	1696	20240325	-45.70	847	20241209	8.74	1044	-11.78	20250204	872	5.62	20250203	1548	-40.50	20240404	847	8.74	20241209	1.97	Y	074430	100	87 억	821286	N	N	0	N	N
26	20250403	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-2	5	-0.22	44088194	48762	108.31	909	915	899	1190	642	916	904.15	0.93	821	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	803	-50.78	1.55	12	0.06	-18.00	589.00	1696	20240325	-46.11	847	20241209	7.91	1044	-12.45	20250204	872	4.82	20250203	1582	-42.23	20240403	847	7.91	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
27	20250403	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	914	-2	5	-0.22	42848810	47406	105.30	909	915	899	1190	642	916	903.87	0.93	933	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	803	-50.78	1.55	12	0.05	-18.00	589.00	1696	20240325	-46.11	847	20241209	7.91	1044	-12.45	20250204	872	4.82	20250203	1582	-42.23	20240403	847	7.91	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
28	20250403	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	905	-11	5	-1.20	41209550	45601	101.29	909	915	899	1190	642	916	903.70	0.93	1569	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	795	-50.28	1.54	12	0.05	-18.00	589.00	1696	20240325	-46.64	847	20241209	6.85	1044	-13.31	20250204	872	3.78	20250203	1582	-42.79	20240403	847	6.85	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
29	20250403	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	901	-15	5	-1.64	40105931	44382	98.58	909	915	899	1190	642	916	903.65	0.93	1318	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	791	-50.06	1.53	12	0.05	-18.00	589.00	1696	20240325	-46.88	847	20241209	6.38	1044	-13.70	20250204	872	3.33	20250203	1582	-43.05	20240403	847	6.38	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
30	20250403	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	902	-14	5	-1.53	31199744	34495	76.62	909	915	902	1190	642	916	904.47	0.93	836	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	792	-50.11	1.53	12	0.04	-18.00	589.00	1696	20240325	-46.82	847	20241209	6.49	1044	-13.60	20250204	872	3.44	20250203	1582	-42.98	20240403	847	6.49	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
31	20250403	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	906	-10	5	-1.09	30183578	33370	74.12	909	915	902	1190	642	916	904.51	0.93	191	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	796	-50.33	1.54	12	0.04	-18.00	589.00	1696	20240325	-46.58	847	20241209	6.97	1044	-13.22	20250204	872	3.90	20250203	1582	-42.73	20240403	847	6.97	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
32	20250403	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	905	-11	5	-1.20	17637260	19479	43.27	909	915	903	1190	642	916	905.45	0.93	-689	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	795	-50.28	1.54	12	0.02	-18.00	589.00	1696	20240325	-46.64	847	20241209	6.85	1044	-13.31	20250204	872	3.78	20250203	1582	-42.79	20240403	847	6.85	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
33	20250403	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	-1	5	-0.11	2110704	2322	5.16	909	915	909	1190	642	916	909.00	0.93	-322	920	918	914	912	908	919	913	88	274	100	640	1	1	87826844	804	-50.83	1.55	12	0.00	-18.00	589.00	1696	20240325	-46.05	847	20241209	8.03	1044	-12.36	20250204	872	4.93	20250203	1582	-42.16	20240403	847	8.03	20241209	1.97	Y	074430	100	87 억	820464	N	N	1	N	N
34	20250402	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	916	4	2	0.44	41101898	45018	90.03	912	916	910	1185	639	912	913.01	0.93	4091	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	804	-50.89	1.56	12	0.05	-18.00	589.00	1696	20240325	-45.99	847	20241209	8.15	1044	-12.26	20250204	872	5.05	20250203	1609	-43.07	20240402	847	8.15	20241209	1.99	Y	074430	100	87 억	816373	N	N	1	N	N
35	20250402	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	-2	5	-0.22	36541638	40012	80.01	912	916	910	1185	639	912	913.27	0.93	4464	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	799	-50.56	1.54	12	0.05	-18.00	589.00	1696	20240325	-46.34	847	20241209	7.44	1044	-12.84	20250204	872	4.36	20250203	1609	-43.44	20240402	847	7.44	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
36	20250402	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	916	4	2	0.44	29024950	31765	63.52	912	916	910	1185	639	912	913.74	0.93	2704	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	804	-50.89	1.56	12	0.04	-18.00	589.00	1696	20240325	-45.99	847	20241209	8.15	1044	-12.26	20250204	872	5.05	20250203	1609	-43.07	20240402	847	8.15	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
37	20250402	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	3	2	0.33	17379196	19037	38.07	912	916	910	1185	639	912	912.92	0.93	2242	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	804	-50.83	1.55	12	0.02	-18.00	589.00	1696	20240325	-46.05	847	20241209	8.03	1044	-12.36	20250204	872	4.93	20250203	1609	-43.13	20240402	847	8.03	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
38	20250402	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	3	2	0.33	11708165	12832	25.66	912	916	910	1185	639	912	912.42	0.93	-738	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	804	-50.83	1.55	12	0.01	-18.00	589.00	1696	20240325	-46.05	847	20241209	8.03	1044	-12.36	20250204	872	4.93	20250203	1609	-43.13	20240402	847	8.03	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
39	20250402	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	3	2	0.33	10337875	11334	22.67	912	916	910	1185	639	912	912.11	0.93	-738	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	804	-50.83	1.55	12	0.01	-18.00	589.00	1696	20240325	-46.05	847	20241209	8.03	1044	-12.36	20250204	872	4.93	20250203	1609	-43.13	20240402	847	8.03	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
40	20250402	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	913	1	2	0.11	4233445	4647	9.29	912	916	910	1185	639	912	911.01	0.93	-124	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	802	-50.72	1.55	12	0.01	-18.00	589.00	1696	20240325	-46.17	847	20241209	7.79	1044	-12.55	20250204	872	4.70	20250203	1609	-43.26	20240402	847	7.79	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
41	20250402	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	915	3	2	0.33	1111781	1219	2.44	912	916	911	1185	639	912	912.04	0.93	-2	928	920	906	898	884	924	902	88	273	100	630	1	1	87826844	804	-50.83	1.55	12	0.00	-18.00	589.00	1696	20240325	-46.05	847	20241209	8.03	1044	-12.36	20250204	872	4.93	20250203	1609	-43.13	20240402	847	8.03	20241209	1.99	Y	074430	100	87 억	816373	N	N	0	N	N
42	20250401	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	912	23	2	2.59	45326272	50006	33.08	893	914	892	1155	623	889	906.41	0.93	1860	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	801	32.57	1.47	12	0.06	28.00	620.00	1696	20240325	-46.23	847	20241209	7.67	1044	-12.64	20250204	872	4.59	20250203	1621	-43.74	20240401	847	7.67	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
43	20250401	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	21	2	2.36	39658155	43778	28.96	893	914	892	1155	623	889	905.89	0.93	1360	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	799	32.50	1.47	12	0.05	28.00	620.00	1696	20240325	-46.34	847	20241209	7.44	1044	-12.84	20250204	872	4.36	20250203	1621	-43.86	20240401	847	7.44	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
44	20250401	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	907	18	2	2.02	37157388	41026	27.14	893	914	892	1155	623	889	905.70	0.93	1058	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	797	32.39	1.46	12	0.05	28.00	620.00	1696	20240325	-46.52	847	20241209	7.08	1044	-13.12	20250204	872	4.01	20250203	1621	-44.05	20240401	847	7.08	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
45	20250401	130553	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	21	2	2.36	36357445	40146	26.56	893	914	892	1155	623	889	905.63	0.93	691	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	799	32.50	1.47	12	0.05	28.00	620.00	1696	20240325	-46.34	847	20241209	7.44	1044	-12.84	20250204	872	4.36	20250203	1621	-43.86	20240401	847	7.44	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
46	20250401	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	910	21	2	2.36	35373149	39061	25.84	893	914	892	1155	623	889	905.59	0.93	327	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	799	32.50	1.47	12	0.04	28.00	620.00	1696	20240325	-46.34	847	20241209	7.44	1044	-12.84	20250204	872	4.36	20250203	1621	-43.86	20240401	847	7.44	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
47	20250401	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	909	20	2	2.25	17991328	19971	13.21	893	909	892	1155	623	889	900.87	0.93	270	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	798	32.46	1.47	12	0.02	28.00	620.00	1696	20240325	-46.40	847	20241209	7.32	1044	-12.93	20250204	872	4.24	20250203	1621	-43.92	20240401	847	7.32	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
48	20250401	100545	57	100.00	KOSDAQ	제약	N	N	N	N	N	896	7	2	0.79	8291679	9234	6.11	893	903	892	1155	623	889	897.95	0.93	-1744	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	787	32.00	1.45	12	0.01	28.00	620.00	1696	20240325	-47.17	847	20241209	5.79	1044	-14.18	20250204	872	2.75	20250203	1621	-44.73	20240401	847	5.79	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N
49	20250401	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	897	8	2	0.90	723267	810	0.54	893	897	892	1155	623	889	892.92	0.93	-120	930	909	895	874	860	902	867	88	266	100	620	1	1	87826844	788	32.04	1.45	12	0.00	28.00	620.00	1696	20240325	-47.11	847	20241209	5.90	1044	-14.08	20250204	872	2.87	20250203	1621	-44.66	20240401	847	5.90	20241209	1.99	Y	074430	100	87 억	814513	N	N	0	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History