KissMeData/304840/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	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	161024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	105	2	4.25	209856916	82723	66.14	2480	2635	2455	3210	1730	2470	2536.86	0.93	9666	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	547	-5.14	6.67	12	0.39	-501.00	386.00	6090	20241030	-57.72	2425	20250407	6.19	3375	-23.70	20250312	2425	6.19	20250407	6090	-57.72	20241030	2425	6.19	20250407	Y	304840	500	106 억	198436	N	N	1509	N	N
3	20250408	151033	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	75	2	3.04	203503161	80232	64.15	2480	2635	2455	3210	1730	2470	2536.43	0.93	8866	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	540	-5.08	6.59	12	0.38	-501.00	386.00	6090	20241030	-58.21	2425	20250407	4.95	3375	-24.59	20250312	2425	4.95	20250407	6090	-58.21	20241030	2425	4.95	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
4	20250408	141029	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	60	2	2.43	184431121	72741	58.16	2480	2635	2455	3210	1730	2470	2535.45	0.93	10829	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	537	-5.05	6.55	12	0.34	-501.00	386.00	6090	20241030	-58.46	2425	20250407	4.33	3375	-25.04	20250312	2425	4.33	20250407	6090	-58.46	20241030	2425	4.33	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
5	20250408	131026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	60	2	2.43	173217941	68302	54.61	2480	2635	2455	3210	1730	2470	2536.06	0.93	9530	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	537	-5.05	6.55	12	0.32	-501.00	386.00	6090	20241030	-58.46	2425	20250407	4.33	3375	-25.04	20250312	2425	4.33	20250407	6090	-58.46	20241030	2425	4.33	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
6	20250408	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	75	2	3.04	160083381	63138	50.48	2480	2635	2455	3210	1730	2470	2535.45	0.93	6343	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	540	-5.08	6.59	12	0.30	-501.00	386.00	6090	20241030	-58.21	2425	20250407	4.95	3375	-24.59	20250312	2425	4.95	20250407	6090	-58.21	20241030	2425	4.95	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
7	20250408	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	105	2	4.25	110247176	43804	35.02	2480	2600	2455	3210	1730	2470	2516.83	0.93	6610	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	547	-5.14	6.67	12	0.21	-501.00	386.00	6090	20241030	-57.72	2425	20250407	6.19	3375	-23.70	20250312	2425	6.19	20250407	6090	-57.72	20241030	2425	6.19	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
8	20250408	101030	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	25	2	1.01	40651755	16347	13.07	2480	2515	2455	3210	1730	2470	2486.80	0.93	631	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	530	-4.98	6.46	12	0.08	-501.00	386.00	6090	20241030	-59.03	2425	20250407	2.89	3375	-26.07	20250312	2425	2.89	20250407	6090	-59.03	20241030	2425	2.89	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
9	20250408	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	40	2	1.62	20885780	8436	6.75	2480	2515	2455	3210	1730	2470	2475.79	0.93	646	2700	2585	2505	2390	2310	2545	2350	106	740	500	1530	5	1	21228311	533	-5.01	6.50	12	0.04	-501.00	386.00	6090	20241030	-58.78	2425	20250407	3.51	3375	-25.63	20250312	2425	3.51	20250407	6090	-58.78	20241030	2425	3.51	20250407	Y	304840	500	106 억	198436	N	N	4445	N	N
10	20250407	161018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2470	-170	5	-6.44	297225157	119849	134.83	2620	2620	2425	3430	1850	2640	2480.00	0.96	-18068	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	524	-4.93	6.40	12	0.56	-501.00	386.00	6090	20241030	-59.44	2425	20250407	1.86	3375	-26.81	20250312	2425	1.86	20250407	6090	-59.44	20241030	2425	1.86	20250407	Y	304840	500	106 억	204031	N	N	4445	N	N
11	20250407	151025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2465	-175	5	-6.63	290736852	117221	131.87	2620	2620	2425	3430	1850	2640	2480.25	0.96	-16575	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	523	-4.92	6.39	12	0.55	-501.00	386.00	6090	20241030	-59.52	2425	20250407	1.65	3375	-26.96	20250312	2425	1.65	20250407	6090	-59.52	20241030	2425	1.65	20250407	Y	304840	500	106 억	204031	N	N	2222	N	N
12	20250407	141023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2480	-160	5	-6.06	274944537	110827	124.68	2620	2620	2425	3430	1850	2640	2480.84	0.96	-15900	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	526	-4.95	6.42	12	0.52	-501.00	386.00	6090	20241030	-59.28	2425	20250407	2.27	3375	-26.52	20250312	2425	2.27	20250407	6090	-59.28	20241030	2425	2.27	20250407	Y	304840	500	106 억	204031	N	N	2222	N	N
13	20250407	131021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2470	-170	5	-6.44	268083077	108053	121.56	2620	2620	2425	3430	1850	2640	2481.03	0.96	-14122	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	524	-4.93	6.40	12	0.51	-501.00	386.00	6090	20241030	-59.44	2425	20250407	1.86	3375	-26.81	20250312	2425	1.86	20250407	6090	-59.44	20241030	2425	1.86	20250407	Y	304840	500	106 억	204031	N	N	2222	N	N
14	20250407	121020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2475	-165	5	-6.25	255578497	102974	115.84	2620	2620	2425	3430	1850	2640	2481.97	0.96	-14262	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	525	-4.94	6.41	12	0.49	-501.00	386.00	6090	20241030	-59.36	2425	20250407	2.06	3375	-26.67	20250312	2425	2.06	20250407	6090	-59.36	20241030	2425	2.06	20250407	Y	304840	500	106 억	204031	N	N	2222	N	N
15	20250407	111021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2485	-155	5	-5.87	234299552	94442	106.24	2620	2620	2425	3430	1850	2640	2480.88	0.96	-9204	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	528	-4.96	6.44	12	0.44	-501.00	386.00	6090	20241030	-59.20	2425	20250407	2.47	3375	-26.37	20250312	2425	2.47	20250407	6090	-59.20	20241030	2425	2.47	20250407	Y	304840	500	106 억	204031	N	N	2222	N	N
16	20250407	101021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2460	-180	5	-6.82	184767705	74435	83.74	2620	2620	2425	3430	1850	2640	2482.27	0.96	-7009	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	522	-4.91	6.37	12	0.35	-501.00	386.00	6090	20241030	-59.61	2425	20250407	1.44	3375	-27.11	20250312	2425	1.44	20250407	6090	-59.61	20241030	2425	1.44	20250407	Y	304840	500	106 억	204031	N	N	2222	N	N
17	20250407	091022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	-120	5	-4.55	30448640	11965	13.46	2620	2620	2510	3430	1850	2640	2544.81	0.96	1098	2883	2761	2618	2496	2353	2822	2557	106	790	500	1630	5	1	21228311	535	-5.03	6.53	12	0.06	-501.00	386.00	6090	20241030	-58.62	2475	20250404	1.82	3375	-25.33	20250312	2475	1.82	20250404	6090	-58.62	20241030	2475	1.82	20250404	Y	304840	500	106 억	204031	N	N	2222	N	N
18	20250404	161017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2640	135	2	5.39	226497750	87636	190.23	2500	2740	2475	3255	1755	2505	2584.53	0.91	10065	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	560	-5.27	6.84	12	0.41	-501.00	386.00	6090	20241030	-56.65	2475	20250404	6.67	3375	-21.78	20250312	2475	6.67	20250404	6090	-56.65	20241030	2475	6.67	20250404	Y	304840	500	106 억	194189	N	N	2222	N	N
19	20250404	151028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	110	2	4.39	206384360	79993	173.64	2500	2740	2475	3255	1755	2505	2580.03	0.91	9088	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	555	-5.22	6.77	12	0.38	-501.00	386.00	6090	20241030	-57.06	2475	20250404	5.66	3375	-22.52	20250312	2475	5.66	20250404	6090	-57.06	20241030	2475	5.66	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
20	20250404	141030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2550	45	2	1.80	74349225	29457	63.94	2500	2575	2475	3255	1755	2505	2523.99	0.91	2202	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	541	-5.09	6.61	12	0.14	-501.00	386.00	6090	20241030	-58.13	2475	20250404	3.03	3375	-24.44	20250312	2475	3.03	20250404	6090	-58.13	20241030	2475	3.03	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
21	20250404	131028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2530	25	2	1.00	70459205	27925	60.62	2500	2575	2475	3255	1755	2505	2523.16	0.91	2849	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	537	-5.05	6.55	12	0.13	-501.00	386.00	6090	20241030	-58.46	2475	20250404	2.22	3375	-25.04	20250312	2475	2.22	20250404	6090	-58.46	20241030	2475	2.22	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
22	20250404	121021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2510	5	2	0.20	57776830	22945	49.81	2500	2575	2475	3255	1755	2505	2518.06	0.91	3731	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	533	-5.01	6.50	12	0.11	-501.00	386.00	6090	20241030	-58.78	2475	20250404	1.41	3375	-25.63	20250312	2475	1.41	20250404	6090	-58.78	20241030	2475	1.41	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
23	20250404	111026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2550	45	2	1.80	37457190	14932	32.41	2500	2550	2475	3255	1755	2505	2508.52	0.91	1106	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	541	-5.09	6.61	12	0.07	-501.00	386.00	6090	20241030	-58.13	2475	20250404	3.03	3375	-24.44	20250312	2475	3.03	20250404	6090	-58.13	20241030	2475	3.03	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
24	20250404	101025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2540	35	2	1.40	30719280	12284	26.66	2500	2540	2475	3255	1755	2505	2500.76	0.91	1141	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	539	-5.07	6.58	12	0.06	-501.00	386.00	6090	20241030	-58.29	2475	20250404	2.63	3375	-24.74	20250312	2475	2.63	20250404	6090	-58.29	20241030	2475	2.63	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
25	20250404	091030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2475	-30	5	-1.20	6921055	2778	6.03	2500	2530	2475	3255	1755	2505	2491.38	0.91	-60	2568	2536	2508	2476	2448	2522	2462	106	750	500	1550	5	1	21228311	525	-4.94	6.41	12	0.01	-501.00	386.00	6090	20241030	-59.36	2475	20250404	0.00	3375	-26.67	20250312	2475	0.00	20250404	6090	-59.36	20241030	2475	0.00	20250404	Y	304840	500	106 억	194189	N	N	2692	N	N
26	20250403	161008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-35	5	-1.38	115014159	46028	129.97	2510	2540	2480	3300	1780	2540	2498.79	0.95	-7869	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	532	-5.00	6.49	12	0.22	-501.00	386.00	6090	20241030	-58.87	2480	20250403	1.01	3375	-25.78	20250312	2480	1.01	20250403	6090	-58.87	20241030	2480	1.01	20250403	Y	304840	500	106 억	201989	N	N	2692	N	N
27	20250403	151017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2495	-45	5	-1.77	109252469	43721	123.45	2510	2540	2480	3300	1780	2540	2498.86	0.95	-6893	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	530	-4.98	6.46	12	0.21	-501.00	386.00	6090	20241030	-59.03	2480	20250403	0.60	3375	-26.07	20250312	2480	0.60	20250403	6090	-59.03	20241030	2480	0.60	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
28	20250403	141015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-40	5	-1.57	101033914	40434	114.17	2510	2540	2480	3300	1780	2540	2498.74	0.95	-5477	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	531	-4.99	6.48	12	0.19	-501.00	386.00	6090	20241030	-58.95	2480	20250403	0.81	3375	-25.93	20250312	2480	0.81	20250403	6090	-58.95	20241030	2480	0.81	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
29	20250403	131014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-40	5	-1.57	92919804	37192	105.02	2510	2540	2480	3300	1780	2540	2498.38	0.95	-4887	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	531	-4.99	6.48	12	0.18	-501.00	386.00	6090	20241030	-58.95	2480	20250403	0.81	3375	-25.93	20250312	2480	0.81	20250403	6090	-58.95	20241030	2480	0.81	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
30	20250403	121012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2520	-20	5	-0.79	79550484	31849	89.93	2510	2540	2480	3300	1780	2540	2497.74	0.95	-4707	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	535	-5.03	6.53	12	0.15	-501.00	386.00	6090	20241030	-58.62	2480	20250403	1.61	3375	-25.33	20250312	2480	1.61	20250403	6090	-58.62	20241030	2480	1.61	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
31	20250403	111016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2510	-30	5	-1.18	78342124	31368	88.57	2510	2540	2480	3300	1780	2540	2497.52	0.95	-4312	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	533	-5.01	6.50	12	0.15	-501.00	386.00	6090	20241030	-58.78	2480	20250403	1.21	3375	-25.63	20250312	2480	1.21	20250403	6090	-58.78	20241030	2480	1.21	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
32	20250403	101016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-35	5	-1.38	64753781	25943	73.25	2510	2540	2480	3300	1780	2540	2496.00	0.95	130	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	532	-5.00	6.49	12	0.12	-501.00	386.00	6090	20241030	-58.87	2480	20250403	1.01	3375	-25.78	20250312	2480	1.01	20250403	6090	-58.87	20241030	2480	1.01	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
33	20250403	091020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-40	5	-1.57	12355365	4932	13.93	2510	2540	2480	3300	1780	2540	2505.14	0.95	-486	2716	2627	2581	2492	2446	2605	2470	106	760	500	1570	5	1	21228311	531	-4.99	6.48	12	0.02	-501.00	386.00	6090	20241030	-58.95	2480	20250403	0.81	3375	-25.93	20250312	2480	0.81	20250403	6090	-58.95	20241030	2480	0.81	20250403	Y	304840	500	106 억	201989	N	N	240	N	N
34	20250402	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-35	5	-1.36	90266850	35375	100.98	2670	2670	2535	3345	1805	2575	2551.71	1.02	-14106	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	539	-5.07	6.58	12	0.17	-501.00	386.00	6090	20241030	-58.29	2500	20250331	1.60	3375	-24.74	20250312	2500	1.60	20250331	6090	-58.29	20241030	2500	1.60	20250331	Y	304840	500	106 억	216095	N	N	240	N	N
35	20250402	150955	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-35	5	-1.36	84726900	33194	94.76	2670	2670	2535	3345	1805	2575	2552.48	1.02	-13405	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	539	-5.07	6.58	12	0.16	-501.00	386.00	6090	20241030	-58.29	2500	20250331	1.60	3375	-24.74	20250312	2500	1.60	20250331	6090	-58.29	20241030	2500	1.60	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
36	20250402	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-35	5	-1.36	70820720	27724	79.14	2670	2670	2540	3345	1805	2575	2554.49	1.02	-10240	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	539	-5.07	6.58	12	0.13	-501.00	386.00	6090	20241030	-58.29	2500	20250331	1.60	3375	-24.74	20250312	2500	1.60	20250331	6090	-58.29	20241030	2500	1.60	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
37	20250402	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	-15	5	-0.58	64142540	25097	71.64	2670	2670	2540	3345	1805	2575	2555.79	1.02	-10082	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	543	-5.11	6.63	12	0.12	-501.00	386.00	6090	20241030	-57.96	2500	20250331	2.40	3375	-24.15	20250312	2500	2.40	20250331	6090	-57.96	20241030	2500	2.40	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
38	20250402	120956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-30	5	-1.17	63171235	24717	70.56	2670	2670	2540	3345	1805	2575	2555.78	1.02	-9989	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	540	-5.08	6.59	12	0.12	-501.00	386.00	6090	20241030	-58.21	2500	20250331	1.80	3375	-24.59	20250312	2500	1.80	20250331	6090	-58.21	20241030	2500	1.80	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
39	20250402	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	-20	5	-0.78	49673205	19426	55.45	2670	2670	2540	3345	1805	2575	2557.05	1.02	-9621	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	542	-5.10	6.62	12	0.09	-501.00	386.00	6090	20241030	-58.05	2500	20250331	2.20	3375	-24.30	20250312	2500	2.20	20250331	6090	-58.05	20241030	2500	2.20	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
40	20250402	100956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-35	5	-1.36	36207680	14141	40.37	2670	2670	2540	3345	1805	2575	2560.48	1.02	-8471	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	539	-5.07	6.58	12	0.07	-501.00	386.00	6090	20241030	-58.29	2500	20250331	1.60	3375	-24.74	20250312	2500	1.60	20250331	6090	-58.29	20241030	2500	1.60	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
41	20250402	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-30	5	-1.17	10341990	4024	11.49	2670	2670	2545	3345	1805	2575	2570.08	1.02	-3909	2668	2621	2573	2526	2478	2645	2550	106	770	500	1590	5	1	21228311	540	-5.08	6.59	12	0.02	-501.00	386.00	6090	20241030	-58.21	2500	20250331	1.80	3375	-24.59	20250312	2500	1.80	20250331	6090	-58.21	20241030	2500	1.80	20250331	Y	304840	500	106 억	216095	N	N	0	N	N
42	20250401	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	50	2	1.98	88146090	34264	40.11	2525	2620	2525	3280	1770	2525	2572.56	0.91	19845	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	547	-5.14	6.67	12	0.16	-501.00	386.00	6090	20241030	-57.72	2500	20250331	3.00	3375	-23.70	20250312	2500	3.00	20250331	6090	-57.72	20241030	2500	3.00	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
43	20250401	151003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	50	2	1.98	79382405	30858	36.12	2525	2620	2525	3280	1770	2525	2572.51	0.91	18768	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	547	-5.14	6.67	12	0.15	-501.00	386.00	6090	20241030	-57.72	2500	20250331	3.00	3375	-23.70	20250312	2500	3.00	20250331	6090	-57.72	20241030	2500	3.00	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
44	20250401	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	60	2	2.38	74040350	28788	33.70	2525	2620	2525	3280	1770	2525	2571.92	0.91	18435	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	549	-5.16	6.70	12	0.14	-501.00	386.00	6090	20241030	-57.55	2500	20250331	3.40	3375	-23.41	20250312	2500	3.40	20250331	6090	-57.55	20241030	2500	3.40	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
45	20250401	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	75	2	2.97	72434800	28168	32.97	2525	2620	2525	3280	1770	2525	2571.53	0.91	18668	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	552	-5.19	6.74	12	0.13	-501.00	386.00	6090	20241030	-57.31	2500	20250331	4.00	3375	-22.96	20250312	2500	4.00	20250331	6090	-57.31	20241030	2500	4.00	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
46	20250401	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	85	2	3.37	64473155	25092	29.37	2525	2620	2525	3280	1770	2525	2569.47	0.91	16732	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	554	-5.21	6.76	12	0.12	-501.00	386.00	6090	20241030	-57.14	2500	20250331	4.40	3375	-22.67	20250312	2500	4.40	20250331	6090	-57.14	20241030	2500	4.40	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
47	20250401	110951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	60	2	2.38	50482000	19708	23.07	2525	2610	2525	3280	1770	2525	2561.50	0.91	13859	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	549	-5.16	6.70	12	0.09	-501.00	386.00	6090	20241030	-57.55	2500	20250331	3.40	3375	-23.41	20250312	2500	3.40	20250331	6090	-57.55	20241030	2500	3.40	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
48	20250401	100949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	55	2	2.18	37057885	14492	16.96	2525	2590	2525	3280	1770	2525	2557.13	0.91	9954	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	548	-5.15	6.68	12	0.07	-501.00	386.00	6090	20241030	-57.64	2500	20250331	3.20	3375	-23.56	20250312	2500	3.20	20250331	6090	-57.64	20241030	2500	3.20	20250331	Y	304840	500	106 억	194141	N	N	0	N	N
49	20250401	090950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2565	40	2	1.58	4116550	1616	1.89	2525	2575	2525	3280	1770	2525	2547.37	0.91	503	2648	2586	2543	2481	2438	2565	2460	106	755	500	1560	5	1	21228311	545	-5.12	6.65	12	0.01	-501.00	386.00	6090	20241030	-57.88	2500	20250331	2.60	3375	-24.00	20250312	2500	2.60	20250331	6090	-57.88	20241030	2500	2.60	20250331	Y	304840	500	106 억	194141	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History