KissMeData/307280/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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250408	161026	57	100.00	KOSDAQ		제약	N	N	N	N	N	1028	28	2	2.80	99475790	98373	75.27	1000	1033	999	1300	700	1000	1011.21	1.15	6761	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	380	6.68	0.94	12	0.27	154.00	1088.00	1910	20240327	-46.18	990	20250404	3.84	1215	-15.39	20250217	990	3.84	20250404	1879	-45.29	20240430	990	3.84	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
3	20250408	151034	57	100.00	KOSDAQ		제약	N	N	N	N	N	1026	26	2	2.60	97825739	96766	74.04	1000	1033	999	1300	700	1000	1010.95	1.15	6406	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	379	6.66	0.94	12	0.26	154.00	1088.00	1910	20240327	-46.28	990	20250404	3.64	1215	-15.56	20250217	990	3.64	20250404	1879	-45.40	20240430	990	3.64	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
4	20250408	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1023	23	2	2.30	81632659	80912	61.91	1000	1033	999	1300	700	1000	1008.91	1.15	5444	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	378	6.64	0.94	12	0.22	154.00	1088.00	1910	20240327	-46.44	990	20250404	3.33	1215	-15.80	20250217	990	3.33	20250404	1879	-45.56	20240430	990	3.33	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
5	20250408	131027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1020	20	2	2.00	75071595	74512	57.01	1000	1025	999	1300	700	1000	1007.51	1.15	5113	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	377	6.62	0.94	12	0.20	154.00	1088.00	1910	20240327	-46.60	990	20250404	3.03	1215	-16.05	20250217	990	3.03	20250404	1879	-45.72	20240430	990	3.03	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
6	20250408	121033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1010	10	2	1.00	52653606	52470	40.15	1000	1020	999	1300	700	1000	1003.50	1.15	4472	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	373	6.56	0.93	12	0.14	154.00	1088.00	1910	20240327	-47.12	990	20250404	2.02	1215	-16.87	20250217	990	2.02	20250404	1879	-46.25	20240430	990	2.02	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
7	20250408	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	1020	20	2	2.00	50922149	50763	38.84	1000	1020	999	1300	700	1000	1003.14	1.15	4443	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	377	6.62	0.94	12	0.14	154.00	1088.00	1910	20240327	-46.60	990	20250404	3.03	1215	-16.05	20250217	990	3.03	20250404	1879	-45.72	20240430	990	3.03	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
8	20250408	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1010	10	2	1.00	47879538	47752	36.54	1000	1013	999	1300	700	1000	1002.67	1.15	3151	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	373	6.56	0.93	12	0.13	154.00	1088.00	1910	20240327	-47.12	990	20250404	2.02	1215	-16.87	20250217	990	2.02	20250404	1879	-46.25	20240430	990	2.02	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
9	20250408	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	1010	10	2	1.00	35251196	35231	26.96	1000	1010	999	1300	700	1000	1000.57	1.15	2807	1062	1031	1013	982	964	1022	973	37	300	100	700	1	1	36959013	373	6.56	0.93	12	0.10	154.00	1088.00	1910	20240327	-47.12	990	20250404	2.02	1215	-16.87	20250217	990	2.02	20250404	1879	-46.25	20240430	990	2.02	20250404	1.64	Y	307280	100	36 억	424310	N	N	N	N
10	20250407	161020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1000	-50	5	-4.76	131378832	130688	264.51	1041	1044	995	1365	735	1050	1005.29	1.12	542	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	370	6.49	0.92	12	0.35	154.00	1088.00	1954	20240326	-48.82	990	20250404	1.01	1215	-17.70	20250217	990	1.01	20250404	1879	-46.78	20240430	990	1.01	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
11	20250407	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1014	-36	5	-3.43	127428448	126742	256.53	1041	1044	995	1365	735	1050	1005.42	1.12	879	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	375	6.58	0.93	12	0.34	154.00	1088.00	1954	20240326	-48.11	990	20250404	2.42	1215	-16.54	20250217	990	2.42	20250404	1879	-46.04	20240430	990	2.42	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
12	20250407	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1010	-40	5	-3.81	125641465	124969	252.94	1041	1044	995	1365	735	1050	1005.38	1.12	1136	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	373	6.56	0.93	12	0.34	154.00	1088.00	1954	20240326	-48.31	990	20250404	2.02	1215	-16.87	20250217	990	2.02	20250404	1879	-46.25	20240430	990	2.02	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
13	20250407	131022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1004	-46	5	-4.38	115874820	115289	233.35	1041	1044	995	1365	735	1050	1005.08	1.12	2130	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	371	6.52	0.92	12	0.31	154.00	1088.00	1954	20240326	-48.62	990	20250404	1.41	1215	-17.37	20250217	990	1.41	20250404	1879	-46.57	20240430	990	1.41	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
14	20250407	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1006	-44	5	-4.19	104627111	104089	210.68	1041	1044	995	1365	735	1050	1005.17	1.12	2034	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	372	6.53	0.92	12	0.28	154.00	1088.00	1954	20240326	-48.52	990	20250404	1.62	1215	-17.20	20250217	990	1.62	20250404	1879	-46.46	20240430	990	1.62	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
15	20250407	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	1015	-35	5	-3.33	100559543	100057	202.52	1041	1044	995	1365	735	1050	1005.02	1.12	2361	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	375	6.59	0.93	12	0.27	154.00	1088.00	1954	20240326	-48.06	990	20250404	2.53	1215	-16.46	20250217	990	2.53	20250404	1879	-45.98	20240430	990	2.53	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
16	20250407	101022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1011	-39	5	-3.71	65256320	65005	131.57	1041	1044	995	1365	735	1050	1003.87	1.12	2568	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	374	6.56	0.93	12	0.18	154.00	1088.00	1954	20240326	-48.26	990	20250404	2.12	1215	-16.79	20250217	990	2.12	20250404	1879	-46.19	20240430	990	2.12	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
17	20250407	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1020	-30	5	-2.86	4409968	4280	8.66	1041	1044	1020	1365	735	1050	1030.37	1.12	-1416	1102	1076	1033	1007	964	1054	985	37	315	100	730	1	1	36959013	377	6.62	0.94	12	0.01	154.00	1088.00	1954	20240326	-47.80	990	20250404	3.03	1215	-16.05	20250217	990	3.03	20250404	1879	-45.72	20240430	990	3.03	20250404	1.64	Y	307280	100	36 억	412743	N	N	N	N
18	20250404	161019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1050	-10	5	-0.94	51307669	49406	132.01	1059	1059	990	1378	742	1060	1038.49	1.12	-1346	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	388	6.82	0.97	12	0.13	154.00	1088.00	1990	20240325	-47.24	990	20250404	6.06	1215	-13.58	20250217	990	6.06	20250404	1879	-44.12	20240430	990	6.06	20250404	1.64	Y	307280	100	36 억	412355	N	N	N	N
19	20250404	151030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1050	-10	5	-0.94	50637777	48765	130.30	1059	1059	990	1378	742	1060	1038.40	1.12	-1319	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	388	6.82	0.97	12	0.13	154.00	1088.00	1990	20240325	-47.24	990	20250404	6.06	1215	-13.58	20250217	990	6.06	20250404	1879	-44.12	20240430	990	6.06	20250404	1.64	Y	307280	100	36 억	412355	N	N	N	N
20	20250404	141032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1051	-9	5	-0.85	47996889	46233	123.54	1059	1059	990	1378	742	1060	1038.15	1.12	-2438	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	388	6.82	0.97	12	0.13	154.00	1088.00	1990	20240325	-47.19	990	20250404	6.16	1215	-13.50	20250217	990	6.16	20250404	1879	-44.07	20240430	990	6.16	20250404	1.64	Y	307280	100	36 억	412355	N	N	N	N
21	20250404	131029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1040	-20	5	-1.89	46341041	44640	119.28	1059	1059	990	1378	742	1060	1038.11	1.12	-2709	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	384	6.75	0.96	12	0.12	154.00	1088.00	1990	20240325	-47.74	990	20250404	5.05	1215	-14.40	20250217	990	5.05	20250404	1879	-44.65	20240430	990	5.05	20250404	1.64	Y	307280	100	36 억	412355	N	N	N	N
22	20250404	121022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1036	-24	5	-2.26	42088050	40530	108.30	1059	1059	990	1378	742	1060	1038.44	1.12	-1926	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	383	6.73	0.95	12	0.11	154.00	1088.00	1990	20240325	-47.94	990	20250404	4.65	1215	-14.73	20250217	990	4.65	20250404	1879	-44.86	20240430	990	4.65	20250404	1.64	Y	307280	100	36 억	412355	N	N	N	N
23	20250404	111027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1050	-10	5	-0.94	16508046	15738	42.05	1059	1059	1043	1378	742	1060	1048.93	1.12	-246	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	388	6.82	0.97	12	0.04	154.00	1088.00	1990	20240325	-47.24	1010	20241209	3.96	1215	-13.58	20250217	1014	3.55	20250402	1879	-44.12	20240430	1010	3.96	20241209	1.64	Y	307280	100	36 억	412355	N	N	N	N
24	20250404	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1049	-11	5	-1.04	5558667	5289	14.13	1059	1059	1043	1378	742	1060	1050.99	1.12	-290	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	388	6.81	0.96	12	0.01	154.00	1088.00	1990	20240325	-47.29	1010	20241209	3.86	1215	-13.66	20250217	1014	3.45	20250402	1879	-44.17	20240430	1010	3.86	20241209	1.64	Y	307280	100	36 억	412355	N	N	N	N
25	20250404	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1055	-5	5	-0.47	1560130	1474	3.94	1059	1059	1053	1378	742	1060	1058.43	1.12	-81	1105	1082	1057	1034	1009	1094	1046	37	318	100	740	1	1	36959013	390	6.85	0.97	12	0.00	154.00	1088.00	1990	20240325	-46.98	1010	20241209	4.46	1215	-13.17	20250217	1014	4.04	20250402	1879	-43.85	20240430	1010	4.46	20241209	1.64	Y	307280	100	36 억	412355	N	N	N	N
26	20250403	161010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1060	8	2	0.76	39431736	37407	66.10	1032	1080	1032	1367	737	1052	1054.13	1.12	-606	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	392	6.88	0.97	12	0.10	154.00	1088.00	1990	20240325	-46.73	1010	20241209	4.95	1215	-12.76	20250217	1014	4.54	20250402	1879	-43.59	20240430	1010	4.95	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
27	20250403	151018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1060	8	2	0.76	38777656	36789	65.01	1032	1080	1032	1367	737	1052	1054.06	1.12	-326	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	392	6.88	0.97	12	0.10	154.00	1088.00	1990	20240325	-46.73	1010	20241209	4.95	1215	-12.76	20250217	1014	4.54	20250402	1879	-43.59	20240430	1010	4.95	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
28	20250403	141017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1061	9	2	0.86	36356744	34495	60.96	1032	1080	1032	1367	737	1052	1053.97	1.12	-639	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	392	6.89	0.98	12	0.09	154.00	1088.00	1990	20240325	-46.68	1010	20241209	5.05	1215	-12.67	20250217	1014	4.64	20250402	1879	-43.53	20240430	1010	5.05	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
29	20250403	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1054	2	2	0.19	27915864	26530	46.88	1032	1080	1032	1367	737	1052	1052.24	1.12	321	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	390	6.84	0.97	12	0.07	154.00	1088.00	1990	20240325	-47.04	1010	20241209	4.36	1215	-13.25	20250217	1014	3.94	20250402	1879	-43.91	20240430	1010	4.36	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
30	20250403	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1054	2	2	0.19	26857254	25525	45.11	1032	1080	1032	1367	737	1052	1052.19	1.12	322	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	390	6.84	0.97	12	0.07	154.00	1088.00	1990	20240325	-47.04	1010	20241209	4.36	1215	-13.25	20250217	1014	3.94	20250402	1879	-43.91	20240430	1010	4.36	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
31	20250403	111017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1056	4	2	0.38	14618383	13896	24.56	1032	1080	1032	1367	737	1052	1051.98	1.12	-821	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	390	6.86	0.97	12	0.04	154.00	1088.00	1990	20240325	-46.93	1010	20241209	4.55	1215	-13.09	20250217	1014	4.14	20250402	1879	-43.80	20240430	1010	4.55	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
32	20250403	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1052	0	3	0.00	10200867	9730	17.19	1032	1080	1032	1367	737	1052	1048.39	1.12	-442	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	389	6.83	0.97	12	0.03	154.00	1088.00	1990	20240325	-47.14	1010	20241209	4.16	1215	-13.42	20250217	1014	3.75	20250402	1879	-44.01	20240430	1010	4.16	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
33	20250403	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1043	-9	5	-0.86	1634347	1578	2.79	1032	1052	1032	1367	737	1052	1035.71	1.12	-25	1108	1080	1047	1019	986	1063	1002	37	315	100	730	1	1	36959013	385	6.77	0.96	12	0.00	154.00	1088.00	1990	20240325	-47.59	1010	20241209	3.27	1215	-14.16	20250217	1014	2.86	20250402	1879	-44.49	20240430	1010	3.27	20241209	1.64	Y	307280	100	36 억	412961	N	N	N	N
34	20250402	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	1052	-7	5	-0.66	58703740	56587	150.65	1059	1075	1014	1376	742	1059	1037.41	1.11	1151	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	389	6.83	0.97	12	0.15	154.00	1088.00	1990	20240325	-47.14	1010	20241209	4.16	1215	-13.42	20250217	1014	3.75	20250402	1900	-44.63	20240402	1010	4.16	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
35	20250402	150957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1054	-5	5	-0.47	57693820	55627	148.09	1059	1075	1014	1376	742	1059	1037.15	1.11	1780	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	390	6.84	0.97	12	0.15	154.00	1088.00	1990	20240325	-47.04	1010	20241209	4.36	1215	-13.25	20250217	1014	3.94	20250402	1900	-44.53	20240402	1010	4.36	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
36	20250402	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	1055	-4	5	-0.38	55705189	53735	143.06	1059	1075	1014	1376	742	1059	1036.66	1.11	1808	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	390	6.85	0.97	12	0.15	154.00	1088.00	1990	20240325	-46.98	1010	20241209	4.46	1215	-13.17	20250217	1014	4.04	20250402	1900	-44.47	20240402	1010	4.46	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
37	20250402	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1047	-12	5	-1.13	51793090	50004	133.12	1059	1075	1014	1376	742	1059	1035.78	1.11	3019	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	387	6.80	0.96	12	0.14	154.00	1088.00	1990	20240325	-47.39	1010	20241209	3.66	1215	-13.83	20250217	1014	3.25	20250402	1900	-44.89	20240402	1010	3.66	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
38	20250402	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1045	-14	5	-1.32	51702002	49917	132.89	1059	1075	1014	1376	742	1059	1035.76	1.11	3023	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	386	6.79	0.96	12	0.14	154.00	1088.00	1990	20240325	-47.49	1010	20241209	3.47	1215	-13.99	20250217	1014	3.06	20250402	1900	-45.00	20240402	1010	3.47	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
39	20250402	111000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1040	-19	5	-1.79	41497466	40144	106.87	1059	1075	1014	1376	742	1059	1033.72	1.11	3621	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	384	6.75	0.96	12	0.11	154.00	1088.00	1990	20240325	-47.74	1010	20241209	2.97	1215	-14.40	20250217	1014	2.56	20250402	1900	-45.26	20240402	1010	2.97	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
40	20250402	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1037	-22	5	-2.08	28726000	27794	73.99	1059	1075	1014	1376	742	1059	1033.53	1.11	2998	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	383	6.73	0.95	12	0.08	154.00	1088.00	1990	20240325	-47.89	1010	20241209	2.67	1215	-14.65	20250217	1014	2.27	20250402	1900	-45.42	20240402	1010	2.67	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
41	20250402	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1072	13	2	1.23	4005036	3790	10.09	1059	1075	1040	1376	742	1059	1056.74	1.11	-317	1085	1072	1052	1039	1019	1078	1045	37	317	100	740	1	1	36959013	396	6.96	0.99	12	0.01	154.00	1088.00	1990	20240325	-46.13	1010	20241209	6.14	1215	-11.77	20250217	1029	4.18	20250331	1900	-43.58	20240402	1010	6.14	20241209	1.66	Y	307280	100	36 억	411810	N	N	N	N
42	20250401	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1059	29	2	2.82	39416998	37562	68.32	1049	1065	1032	1339	721	1030	1049.38	1.08	3731	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	391	6.88	0.97	12	0.10	154.00	1088.00	1990	20240325	-46.78	1010	20241209	4.85	1215	-12.84	20250217	1029	2.92	20250331	1900	-44.26	20240401	1010	4.85	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
43	20250401	151004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1057	27	2	2.62	38226985	36438	66.28	1049	1065	1032	1339	721	1030	1049.10	1.08	3646	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	391	6.86	0.97	12	0.10	154.00	1088.00	1990	20240325	-46.88	1010	20241209	4.65	1215	-13.00	20250217	1029	2.72	20250331	1900	-44.37	20240401	1010	4.65	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
44	20250401	141004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1058	28	2	2.72	34845323	33235	60.45	1049	1065	1032	1339	721	1030	1048.45	1.08	2649	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	391	6.87	0.97	12	0.09	154.00	1088.00	1990	20240325	-46.83	1010	20241209	4.75	1215	-12.92	20250217	1029	2.82	20250331	1900	-44.32	20240401	1010	4.75	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
45	20250401	131006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1054	24	2	2.33	33981769	32419	58.97	1049	1065	1032	1339	721	1030	1048.21	1.08	1995	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	390	6.84	0.97	12	0.09	154.00	1088.00	1990	20240325	-47.04	1010	20241209	4.36	1215	-13.25	20250217	1029	2.43	20250331	1900	-44.53	20240401	1010	4.36	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
46	20250401	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1051	21	2	2.04	31180416	29768	54.14	1049	1065	1032	1339	721	1030	1047.45	1.08	1764	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	388	6.82	0.97	12	0.08	154.00	1088.00	1990	20240325	-47.19	1010	20241209	4.06	1215	-13.50	20250217	1029	2.14	20250331	1900	-44.68	20240401	1010	4.06	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
47	20250401	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1052	22	2	2.14	26174716	25015	45.50	1049	1065	1032	1339	721	1030	1046.36	1.08	980	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	389	6.83	0.97	12	0.07	154.00	1088.00	1990	20240325	-47.14	1010	20241209	4.16	1215	-13.42	20250217	1029	2.24	20250331	1900	-44.63	20240401	1010	4.16	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
48	20250401	100951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1037	7	2	0.68	18110423	17289	31.45	1049	1065	1032	1339	721	1030	1047.51	1.08	-483	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	383	6.73	0.95	12	0.05	154.00	1088.00	1990	20240325	-47.89	1010	20241209	2.67	1215	-14.65	20250217	1029	0.78	20250331	1900	-45.42	20240401	1010	2.67	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N
49	20250401	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1050	20	2	1.94	5701890	5435	9.89	1049	1050	1049	1339	721	1030	1049.11	1.08	-642	1065	1047	1038	1020	1011	1043	1016	37	309	100	720	1	1	36959013	388	6.82	0.97	12	0.01	154.00	1088.00	1990	20240325	-47.24	1010	20241209	3.96	1215	-13.58	20250217	1029	2.04	20250331	1900	-44.74	20240401	1010	3.96	20241209	1.64	Y	307280	100	36 억	398079	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History