KissMeData/217730/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	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	45	2	2.18	482818102	231806	66.66	2125	2140	2045	2680	1450	2065	2082.85	1.91	12329	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1183	-14.76	2.74	12	0.41	-143.00	770.00	3920	20240610	-46.17	1388	20240909	52.02	2470	-14.57	20250325	1937	8.93	20250203	3920	-46.17	20240610	1388	52.02	20240909	1.08	Y	217730	500	280 억	1069625	N	N	8328	N	N
3	20250408	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	45	2	2.18	463020322	222396	63.95	2125	2140	2045	2680	1450	2065	2081.96	1.91	7983	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1183	-14.76	2.74	12	0.40	-143.00	770.00	3920	20240610	-46.17	1388	20240909	52.02	2470	-14.57	20250325	1937	8.93	20250203	3920	-46.17	20240610	1388	52.02	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
4	20250408	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	25	2	1.21	383209392	184123	52.95	2125	2140	2045	2680	1450	2065	2081.27	1.91	-12886	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1172	-14.62	2.71	12	0.33	-143.00	770.00	3920	20240610	-46.68	1388	20240909	50.58	2470	-15.38	20250325	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
5	20250408	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	15	2	0.73	340910902	163947	47.14	2125	2140	2045	2680	1450	2065	2079.40	1.91	-11807	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1166	-14.55	2.70	12	0.29	-143.00	770.00	3920	20240610	-46.94	1388	20240909	49.86	2470	-15.79	20250325	1937	7.38	20250203	3920	-46.94	20240610	1388	49.86	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
6	20250408	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	25	2	1.21	274439922	131974	37.95	2125	2140	2045	2680	1450	2065	2079.50	1.91	-9400	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1172	-14.62	2.71	12	0.24	-143.00	770.00	3920	20240610	-46.68	1388	20240909	50.58	2470	-15.38	20250325	1937	7.90	20250203	3920	-46.68	20240610	1388	50.58	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
7	20250408	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	35	2	1.69	195047857	93686	26.94	2125	2140	2045	2680	1450	2065	2081.93	1.91	-12419	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1177	-14.69	2.73	12	0.17	-143.00	770.00	3920	20240610	-46.43	1388	20240909	51.30	2470	-14.98	20250325	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
8	20250408	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	10	2	0.48	162125027	77925	22.41	2125	2140	2045	2680	1450	2065	2080.53	1.91	-19772	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1163	-14.51	2.69	12	0.14	-143.00	770.00	3920	20240610	-47.07	1388	20240909	49.50	2470	-15.99	20250325	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
9	20250408	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	10	2	0.48	70940217	34284	9.86	2125	2140	2045	2680	1450	2065	2069.19	1.91	4074	2321	2192	2121	1992	1921	2157	1957	280	615	500	1400	5	1	56054149	1163	-14.51	2.69	12	0.06	-143.00	770.00	3920	20240610	-47.07	1388	20240909	49.50	2470	-15.99	20250325	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.08	Y	217730	500	280 억	1069625	N	N	0	N	N
10	20250407	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-190	5	-8.43	729248402	345130	71.00	2235	2250	2050	2930	1580	2255	2112.97	1.89	-58253	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1158	-14.44	2.68	12	0.62	-143.00	770.00	3920	20240610	-47.32	1388	20240909	48.78	2470	-16.40	20250325	1937	6.61	20250203	3920	-47.32	20240610	1388	48.78	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
11	20250407	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-185	5	-8.20	687790747	325011	66.86	2235	2250	2065	2930	1580	2255	2116.21	1.89	-52462	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1160	-14.48	2.69	12	0.58	-143.00	770.00	3920	20240610	-47.19	1388	20240909	49.14	2470	-16.19	20250325	1937	6.87	20250203	3920	-47.19	20240610	1388	49.14	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
12	20250407	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-180	5	-7.98	616620743	290729	59.81	2235	2250	2075	2930	1580	2255	2120.95	1.89	-43013	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1163	-14.51	2.69	12	0.52	-143.00	770.00	3920	20240610	-47.07	1388	20240909	49.50	2470	-15.99	20250325	1937	7.12	20250203	3920	-47.07	20240610	1388	49.50	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
13	20250407	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-155	5	-6.87	501365443	235779	48.51	2235	2250	2090	2930	1580	2255	2126.42	1.89	-25958	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1177	-14.69	2.73	12	0.42	-143.00	770.00	3920	20240610	-46.43	1388	20240909	51.30	2470	-14.98	20250325	1937	8.42	20250203	3920	-46.43	20240610	1388	51.30	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
14	20250407	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-105	5	-4.66	407638518	191193	39.33	2235	2250	2100	2930	1580	2255	2132.08	1.89	-21245	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1205	-15.03	2.79	12	0.34	-143.00	770.00	3920	20240610	-45.15	1388	20240909	54.90	2470	-12.96	20250325	1937	11.00	20250203	3920	-45.15	20240610	1388	54.90	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
15	20250407	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-125	5	-5.54	382132714	179259	36.88	2235	2250	2100	2930	1580	2255	2131.74	1.89	-16167	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1194	-14.90	2.77	12	0.32	-143.00	770.00	3920	20240610	-45.66	1388	20240909	53.46	2470	-13.77	20250325	1937	9.96	20250203	3920	-45.66	20240610	1388	53.46	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
16	20250407	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-135	5	-5.99	265464550	124059	25.52	2235	2250	2100	2930	1580	2255	2139.83	1.89	-12007	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1188	-14.83	2.75	12	0.22	-143.00	770.00	3920	20240610	-45.92	1388	20240909	52.74	2470	-14.17	20250325	1937	9.45	20250203	3920	-45.92	20240610	1388	52.74	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
17	20250407	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-90	5	-3.99	37360440	17119	3.52	2235	2250	2115	2930	1580	2255	2182.40	1.89	2299	2428	2341	2178	2091	1928	2385	2135	280	675	500	1530	5	1	56054149	1214	-15.14	2.81	12	0.03	-143.00	770.00	3920	20240610	-44.77	1388	20240909	55.98	2470	-12.35	20250325	1937	11.77	20250203	3920	-44.77	20240610	1388	55.98	20240909	1.14	Y	217730	500	280 억	1059619	N	N	9291	N	N
18	20250404	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	5	2	0.22	1053765935	485746	108.08	2100	2265	2015	2925	1575	2250	2169.38	1.93	-21210	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1264	-15.77	2.93	12	0.87	-143.00	770.00	3920	20240610	-42.47	1388	20240909	62.46	2470	-8.70	20250325	1937	16.42	20250203	3920	-42.47	20240610	1388	62.46	20240909	1.16	Y	217730	500	280 억	1082725	N	N	9291	N	N
19	20250404	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	5	2	0.22	1046123090	482356	107.33	2100	2265	2015	2925	1575	2250	2168.78	1.93	-20719	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1264	-15.77	2.93	12	0.86	-143.00	770.00	3920	20240610	-42.47	1388	20240909	62.46	2470	-8.70	20250325	1937	16.42	20250203	3920	-42.47	20240610	1388	62.46	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
20	20250404	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-55	5	-2.44	977799570	451664	100.50	2100	2230	2015	2925	1575	2250	2164.88	1.93	-36216	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1230	-15.35	2.85	12	0.81	-143.00	770.00	3920	20240610	-44.01	1388	20240909	58.14	2470	-11.13	20250325	1937	13.32	20250203	3920	-44.01	20240610	1388	58.14	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
21	20250404	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-50	5	-2.22	860305966	398299	88.62	2100	2230	2015	2925	1575	2250	2159.95	1.93	-11398	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1233	-15.38	2.86	12	0.71	-143.00	770.00	3920	20240610	-43.88	1388	20240909	58.50	2470	-10.93	20250325	1937	13.58	20250203	3920	-43.88	20240610	1388	58.50	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
22	20250404	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-95	5	-4.22	711796886	331002	73.65	2100	2230	2015	2925	1575	2250	2150.43	1.93	7763	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1208	-15.07	2.80	12	0.59	-143.00	770.00	3920	20240610	-45.03	1388	20240909	55.26	2470	-12.75	20250325	1937	11.25	20250203	3920	-45.03	20240610	1388	55.26	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
23	20250404	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-90	5	-4.00	580460541	270655	60.22	2100	2230	2015	2925	1575	2250	2144.65	1.93	-1698	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1211	-15.10	2.81	12	0.48	-143.00	770.00	3920	20240610	-44.90	1388	20240909	55.62	2470	-12.55	20250325	1937	11.51	20250203	3920	-44.90	20240610	1388	55.62	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
24	20250404	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-45	5	-2.00	439986717	206137	45.87	2100	2230	2015	2925	1575	2250	2134.44	1.93	-5964	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1236	-15.42	2.86	12	0.37	-143.00	770.00	3920	20240610	-43.75	1388	20240909	58.86	2470	-10.73	20250325	1937	13.84	20250203	3920	-43.75	20240610	1388	58.86	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
25	20250404	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-130	5	-5.78	211209780	100811	22.43	2100	2155	2015	2925	1575	2250	2095.11	1.93	-12348	2390	2320	2270	2200	2150	2295	2175	280	675	500	1530	5	1	56054149	1188	-14.83	2.75	12	0.18	-143.00	770.00	3920	20240610	-45.92	1388	20240909	52.74	2470	-14.17	20250325	1937	9.45	20250203	3920	-45.92	20240610	1388	52.74	20240909	1.16	Y	217730	500	280 억	1082725	N	N	0	N	N
26	20250403	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-100	5	-4.26	996347646	442948	167.42	2300	2340	2220	3055	1645	2350	2249.36	2.16	-127391	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1261	-15.73	2.92	12	0.79	-143.00	770.00	3920	20240610	-42.60	1388	20240909	62.10	2470	-8.91	20250325	1937	16.16	20250203	3920	-42.60	20240610	1388	62.10	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
27	20250403	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-90	5	-3.83	944301241	419779	158.66	2300	2340	2220	3055	1645	2350	2249.52	2.16	-129787	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1267	-15.80	2.94	12	0.75	-143.00	770.00	3920	20240610	-42.35	1388	20240909	62.82	2470	-8.50	20250325	1937	16.68	20250203	3920	-42.35	20240610	1388	62.82	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
28	20250403	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-110	5	-4.68	864651546	384193	145.21	2300	2340	2220	3055	1645	2350	2250.57	2.16	-127449	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1256	-15.66	2.91	12	0.69	-143.00	770.00	3920	20240610	-42.86	1388	20240909	61.38	2470	-9.31	20250325	1937	15.64	20250203	3920	-42.86	20240610	1388	61.38	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
29	20250403	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-110	5	-4.68	830197449	368853	139.42	2300	2340	2220	3055	1645	2350	2250.75	2.16	-115824	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1256	-15.66	2.91	12	0.66	-143.00	770.00	3920	20240610	-42.86	1388	20240909	61.38	2470	-9.31	20250325	1937	15.64	20250203	3920	-42.86	20240610	1388	61.38	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
30	20250403	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-90	5	-3.83	778956555	346002	130.78	2300	2340	2220	3055	1645	2350	2251.31	2.16	-111723	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1267	-15.80	2.94	12	0.62	-143.00	770.00	3920	20240610	-42.35	1388	20240909	62.82	2470	-8.50	20250325	1937	16.68	20250203	3920	-42.35	20240610	1388	62.82	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
31	20250403	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-105	5	-4.47	700145150	310884	117.50	2300	2340	2220	3055	1645	2350	2252.11	2.16	-101480	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1258	-15.70	2.92	12	0.55	-143.00	770.00	3920	20240610	-42.73	1388	20240909	61.74	2470	-9.11	20250325	1937	15.90	20250203	3920	-42.73	20240610	1388	61.74	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
32	20250403	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-110	5	-4.68	550036565	243554	92.06	2300	2340	2220	3055	1645	2350	2258.38	2.16	-73774	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1256	-15.66	2.91	12	0.43	-143.00	770.00	3920	20240610	-42.86	1388	20240909	61.38	2470	-9.31	20250325	1937	15.64	20250203	3920	-42.86	20240610	1388	61.38	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
33	20250403	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-60	5	-2.55	140633505	61587	23.28	2300	2340	2230	3055	1645	2350	2283.49	2.16	-9226	2423	2386	2338	2301	2253	2405	2320	280	705	500	1590	5	1	56054149	1284	-16.01	2.97	12	0.11	-143.00	770.00	3920	20240610	-41.58	1388	20240909	64.99	2470	-7.29	20250325	1937	18.22	20250203	3920	-41.58	20240610	1388	64.99	20240909	1.16	Y	217730	500	280 억	1208093	N	N	0	N	N
34	20250402	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	35	2	1.51	615082896	263563	94.49	2315	2375	2290	3005	1625	2315	2333.72	2.17	-4466	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1317	-16.43	3.05	12	0.47	-143.00	770.00	3920	20240610	-40.05	1388	20240909	69.31	2470	-4.86	20250325	1937	21.32	20250203	3920	-40.05	20240610	1388	69.31	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
35	20250402	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	40	2	1.73	573474616	245871	88.14	2315	2375	2290	3005	1625	2315	2332.42	2.17	-4272	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1320	-16.47	3.06	12	0.44	-143.00	770.00	3920	20240610	-39.92	1388	20240909	69.67	2470	-4.66	20250325	1937	21.58	20250203	3920	-39.92	20240610	1388	69.67	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
36	20250402	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	40	2	1.73	440119626	189381	67.89	2315	2360	2290	3005	1625	2315	2323.99	2.17	437	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1320	-16.47	3.06	12	0.34	-143.00	770.00	3920	20240610	-39.92	1388	20240909	69.67	2470	-4.66	20250325	1937	21.58	20250203	3920	-39.92	20240610	1388	69.67	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
37	20250402	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	10	2	0.43	332275379	143386	51.40	2315	2355	2290	3005	1625	2315	2317.35	2.17	1077	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1303	-16.26	3.02	12	0.26	-143.00	770.00	3920	20240610	-40.69	1388	20240909	67.51	2470	-5.87	20250325	1937	20.03	20250203	3920	-40.69	20240610	1388	67.51	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
38	20250402	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	5	2	0.22	271529835	117233	42.03	2315	2355	2290	3005	1625	2315	2316.16	2.17	-5107	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1300	-16.22	3.01	12	0.21	-143.00	770.00	3920	20240610	-40.82	1388	20240909	67.15	2470	-6.07	20250325	1937	19.77	20250203	3920	-40.82	20240610	1388	67.15	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
39	20250402	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-10	5	-0.43	236412860	102051	36.59	2315	2355	2290	3005	1625	2315	2316.61	2.17	-584	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1292	-16.12	2.99	12	0.18	-143.00	770.00	3920	20240610	-41.20	1388	20240909	66.07	2470	-6.68	20250325	1937	19.00	20250203	3920	-41.20	20240610	1388	66.07	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
40	20250402	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	5	2	0.22	193390965	83429	29.91	2315	2355	2290	3005	1625	2315	2318.03	2.17	-6601	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1300	-16.22	3.01	12	0.15	-143.00	770.00	3920	20240610	-40.82	1388	20240909	67.15	2470	-6.07	20250325	1937	19.77	20250203	3920	-40.82	20240610	1388	67.15	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
41	20250402	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-5	5	-0.22	39834975	17235	6.18	2315	2330	2290	3005	1625	2315	2311.28	2.17	-4801	2381	2347	2326	2292	2271	2337	2282	280	690	500	1570	5	1	56054149	1295	-16.15	3.00	12	0.03	-143.00	770.00	3920	20240610	-41.07	1388	20240909	66.43	2470	-6.48	20250325	1937	19.26	20250203	3920	-41.07	20240610	1388	66.43	20240909	1.13	Y	217730	500	280 억	1214094	N	N	4205	N	N
42	20250401	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-25	5	-1.07	648882646	277646	69.42	2335	2360	2305	3040	1640	2340	2337.14	2.11	24668	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1298	-16.19	3.01	12	0.50	-143.00	770.00	3920	20240610	-40.94	1388	20240909	66.79	2470	-6.28	20250325	1937	19.51	20250203	3920	-40.94	20240610	1388	66.79	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4205	N	N
43	20250401	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-10	5	-0.43	605840911	259082	64.77	2335	2360	2305	3040	1640	2340	2338.41	2.11	29630	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1306	-16.29	3.03	12	0.46	-143.00	770.00	3920	20240610	-40.56	1388	20240909	67.87	2470	-5.67	20250325	1937	20.29	20250203	3920	-40.56	20240610	1388	67.87	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N
44	20250401	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	10	2	0.43	579080601	247610	61.91	2335	2360	2305	3040	1640	2340	2338.68	2.11	31418	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1317	-16.43	3.05	12	0.44	-143.00	770.00	3920	20240610	-40.05	1388	20240909	69.31	2470	-4.86	20250325	1937	21.32	20250203	3920	-40.05	20240610	1388	69.31	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N
45	20250401	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	0	3	0.00	531046921	227041	56.76	2335	2360	2305	3040	1640	2340	2338.99	2.11	30443	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1312	-16.36	3.04	12	0.41	-143.00	770.00	3920	20240610	-40.31	1388	20240909	68.59	2470	-5.26	20250325	1937	20.81	20250203	3920	-40.31	20240610	1388	68.59	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N
46	20250401	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	15	2	0.64	483430426	206743	51.69	2335	2360	2305	3040	1640	2340	2338.32	2.11	37740	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1320	-16.47	3.06	12	0.37	-143.00	770.00	3920	20240610	-39.92	1388	20240909	69.67	2470	-4.66	20250325	1937	21.58	20250203	3920	-39.92	20240610	1388	69.67	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N
47	20250401	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-5	5	-0.21	432001736	184808	46.20	2335	2360	2305	3040	1640	2340	2337.57	2.11	38692	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1309	-16.33	3.03	12	0.33	-143.00	770.00	3920	20240610	-40.43	1388	20240909	68.23	2470	-5.47	20250325	1937	20.55	20250203	3920	-40.43	20240610	1388	68.23	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N
48	20250401	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-20	5	-0.85	198644181	85210	21.30	2335	2360	2305	3040	1640	2340	2331.23	2.11	4137	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1300	-16.22	3.01	12	0.15	-143.00	770.00	3920	20240610	-40.82	1388	20240909	67.15	2470	-6.07	20250325	1937	19.77	20250203	3920	-40.82	20240610	1388	67.15	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N
49	20250401	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-5	5	-0.21	20436320	8749	2.19	2335	2360	2320	3040	1640	2340	2335.85	2.11	2603	2440	2390	2320	2270	2200	2415	2295	280	700	500	1590	5	1	56054149	1309	-16.33	3.03	12	0.02	-143.00	770.00	3920	20240610	-40.43	1388	20240909	68.23	2470	-5.47	20250325	1937	20.55	20250203	3920	-40.43	20240610	1388	68.23	20240909	1.12	Y	217730	500	280 억	1181192	N	N	4107	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History