KissMeData/220100/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250516	160807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18000	-290	5	-1.59	1935809550	107607	94.87	18340	18340	17860	23750	12810	18290	17989.45	2.61	4437	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3978	-42.45	7.40	12	0.49	-424.00	2431.00	31250	20241016	-42.40	11660	20240513	54.37	26600	-32.33	20250314	16600	8.43	20250103	31250	-42.40	20241016	13000	38.46	20240516	2.19	Y	220100	500	110 억	576868	N	N	9856	N	N
3	20250516	150822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17930	-360	5	-1.97	1811505300	100694	88.78	18340	18340	17860	23750	12810	18290	17990.04	2.61	2644	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3963	-42.29	7.38	12	0.46	-424.00	2431.00	31250	20241016	-42.62	11660	20240513	53.77	26600	-32.59	20250314	16600	8.01	20250103	31250	-42.62	20241016	13000	37.92	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
4	20250516	140816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17970	-320	5	-1.75	1556494470	86484	76.25	18340	18340	17860	23750	12810	18290	17997.30	2.61	-3416	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3972	-42.38	7.39	12	0.39	-424.00	2431.00	31250	20241016	-42.50	11660	20240513	54.12	26600	-32.44	20250314	16600	8.25	20250103	31250	-42.50	20241016	13000	38.23	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
5	20250516	130813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17960	-330	5	-1.80	1368541780	76005	67.01	18340	18340	17860	23750	12810	18290	18005.74	2.61	-4715	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3970	-42.36	7.39	12	0.34	-424.00	2431.00	31250	20241016	-42.53	11660	20240513	54.03	26600	-32.48	20250314	16600	8.19	20250103	31250	-42.53	20241016	13000	38.15	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
6	20250516	120819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17930	-360	5	-1.97	1202194970	66738	58.84	18340	18340	17860	23750	12810	18290	18013.42	2.61	-8429	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3963	-42.29	7.38	12	0.30	-424.00	2431.00	31250	20241016	-42.62	11660	20240513	53.77	26600	-32.59	20250314	16600	8.01	20250103	31250	-42.62	20241016	13000	37.92	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
7	20250516	110745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17980	-310	5	-1.69	953677750	52880	46.62	18340	18340	17880	23750	12810	18290	18034.49	2.61	-10108	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3974	-42.41	7.40	12	0.24	-424.00	2431.00	31250	20241016	-42.46	11660	20240513	54.20	26600	-32.41	20250314	16600	8.31	20250103	31250	-42.46	20241016	13000	38.31	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
8	20250516	100811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17980	-310	5	-1.69	704274250	39033	34.41	18340	18340	17880	23750	12810	18290	18042.70	2.61	-12459	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	3974	-42.41	7.40	12	0.18	-424.00	2431.00	31250	20241016	-42.46	11660	20240513	54.20	26600	-32.41	20250314	16600	8.31	20250103	31250	-42.46	20241016	13000	38.31	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
9	20250516	090820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18150	-140	5	-0.77	108080640	5949	5.24	18340	18340	18080	23750	12810	18290	18166.73	2.61	-2216	18623	18456	18203	18036	17783	18540	18120	111	5460	500	13160	10	1	22102155	4012	-42.81	7.47	12	0.03	-424.00	2431.00	31250	20241016	-41.92	11660	20240513	55.66	26600	-31.77	20250314	16600	9.34	20250103	31250	-41.92	20241016	13000	39.62	20240516	2.19	Y	220100	500	110 억	576868	N	N	10719	N	N
10	20250515	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18290	30	2	0.16	2057305110	113426	72.70	18070	18370	17950	23700	12790	18260	18137.86	2.82	-1113	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4042	-43.14	7.52	12	0.51	-424.00	2431.00	31250	20241016	-41.47	11660	20240513	56.86	26600	-31.24	20250314	16600	10.18	20250103	31250	-41.47	20241016	13000	40.69	20240516	2.24	Y	220100	500	110 억	622209	N	N	10719	N	N
11	20250515	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18280	20	2	0.11	1988215710	109647	70.28	18070	18370	17950	23700	12790	18260	18132.88	2.82	-1009	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4040	-43.11	7.52	12	0.50	-424.00	2431.00	31250	20241016	-41.50	11660	20240513	56.78	26600	-31.28	20250314	16600	10.12	20250103	31250	-41.50	20241016	13000	40.62	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
12	20250515	140929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	-50	5	-0.27	1815542670	100163	64.20	18070	18370	17950	23700	12790	18260	18125.88	2.82	-2602	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4025	-42.95	7.49	12	0.45	-424.00	2431.00	31250	20241016	-41.73	11660	20240513	56.17	26600	-31.54	20250314	16600	9.70	20250103	31250	-41.73	20241016	13000	40.08	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
13	20250515	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18160	-100	5	-0.55	1430609230	79075	50.68	18070	18270	17950	23700	12790	18260	18091.80	2.82	-8301	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4014	-42.83	7.47	12	0.36	-424.00	2431.00	31250	20241016	-41.89	11660	20240513	55.75	26600	-31.73	20250314	16600	9.40	20250103	31250	-41.89	20241016	13000	39.69	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
14	20250515	120928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18200	-60	5	-0.33	1259248290	69620	44.62	18070	18270	17950	23700	12790	18260	18087.45	2.82	-7674	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4023	-42.92	7.49	12	0.31	-424.00	2431.00	31250	20241016	-41.76	11660	20240513	56.09	26600	-31.58	20250314	16600	9.64	20250103	31250	-41.76	20241016	13000	40.00	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
15	20250515	110929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18100	-160	5	-0.88	1029707180	56988	36.53	18070	18270	17950	23700	12790	18260	18068.84	2.82	-9779	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4000	-42.69	7.45	12	0.26	-424.00	2431.00	31250	20241016	-42.08	11660	20240513	55.23	26600	-31.95	20250314	16600	9.04	20250103	31250	-42.08	20241016	13000	39.23	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
16	20250515	100928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18150	-110	5	-0.60	692026740	38327	24.57	18070	18270	17960	23700	12790	18260	18055.85	2.82	-4096	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	4012	-42.81	7.47	12	0.17	-424.00	2431.00	31250	20241016	-41.92	11660	20240513	55.66	26600	-31.77	20250314	16600	9.34	20250103	31250	-41.92	20241016	13000	39.62	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
17	20250515	090933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	-210	5	-1.15	239170540	13243	8.49	18070	18260	17960	23700	12790	18260	18060.15	2.82	-5514	19060	18660	17940	17540	16820	18860	17740	111	5440	500	13140	10	1	22102155	3989	-42.57	7.42	12	0.06	-424.00	2431.00	31250	20241016	-42.24	11660	20240513	54.80	26600	-32.14	20250314	16600	8.73	20250103	31250	-42.24	20241016	13000	38.85	20240516	2.24	Y	220100	500	110 억	622209	N	N	5110	N	N
18	20250514	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18260	680	2	3.87	2791543770	156018	131.94	17410	18340	17220	22850	12310	17580	17892.44	2.63	41561	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	4036	-43.07	7.51	12	0.71	-424.00	2431.00	31250	20241016	-41.57	11660	20240513	56.60	26600	-31.35	20250314	16600	10.00	20250103	31250	-41.57	20241016	11730	55.67	20240514	2.27	Y	220100	500	110 억	580618	N	N	5110	N	N
19	20250514	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18260	680	2	3.87	2682511980	150046	126.89	17410	18340	17220	22850	12310	17580	17877.93	2.63	40449	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	4036	-43.07	7.51	12	0.68	-424.00	2431.00	31250	20241016	-41.57	11660	20240513	56.60	26600	-31.35	20250314	16600	10.00	20250103	31250	-41.57	20241016	11730	55.67	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
20	20250514	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18260	680	2	3.87	2377098910	133327	112.75	17410	18340	17220	22850	12310	17580	17829.09	2.63	41009	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	4036	-43.07	7.51	12	0.60	-424.00	2431.00	31250	20241016	-41.57	11660	20240513	56.60	26600	-31.35	20250314	16600	10.00	20250103	31250	-41.57	20241016	11730	55.67	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
21	20250514	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18250	670	2	3.81	2111706530	118803	100.47	17410	18260	17220	22850	12310	17580	17774.86	2.63	35843	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	4034	-43.04	7.51	12	0.54	-424.00	2431.00	31250	20241016	-41.60	11660	20240513	56.52	26600	-31.39	20250314	16600	9.94	20250103	31250	-41.60	20241016	11730	55.58	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
22	20250514	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18070	490	2	2.79	1733941040	97975	82.86	17410	18150	17220	22850	12310	17580	17697.79	2.63	29025	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	3994	-42.62	7.43	12	0.44	-424.00	2431.00	31250	20241016	-42.18	11660	20240513	54.97	26600	-32.07	20250314	16600	8.86	20250103	31250	-42.18	20241016	11730	54.05	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
23	20250514	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18110	530	2	3.01	1471293285	83420	70.55	17410	18150	17220	22850	12310	17580	17637.18	2.63	27465	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	4003	-42.71	7.45	12	0.38	-424.00	2431.00	31250	20241016	-42.05	11660	20240513	55.32	26600	-31.92	20250314	16600	9.10	20250103	31250	-42.05	20241016	11730	54.39	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
24	20250514	100926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17720	140	2	0.80	948121340	54264	45.89	17410	17750	17220	22850	12310	17580	17472.38	2.63	16132	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	3917	-41.79	7.29	12	0.25	-424.00	2431.00	31250	20241016	-43.30	11660	20240513	51.97	26600	-33.38	20250314	16600	6.75	20250103	31250	-43.30	20241016	11730	51.07	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
25	20250514	090931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	-320	5	-1.82	204741330	11823	10.00	17410	17590	17250	22850	12310	17580	17317.21	2.63	-1287	18553	18066	17783	17296	17013	17925	17155	111	5270	500	12650	10	1	22102155	3815	-40.71	7.10	12	0.05	-424.00	2431.00	31250	20241016	-44.77	11660	20240513	48.03	26600	-35.11	20250314	16600	3.98	20250103	31250	-44.77	20241016	11730	47.14	20240514	2.27	Y	220100	500	110 억	580618	N	N	2466	N	N
26	20250513	160909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	-110	5	-0.62	2118245675	118246	72.61	17740	18270	17500	22950	12390	17690	17913.89	2.41	43207	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	3886	-41.46	7.23	12	0.53	-424.00	2431.00	31250	20241016	-43.74	11610	20240429	51.42	26600	-33.91	20250314	16600	5.90	20250103	31250	-43.74	20241016	11660	50.77	20240513	2.28	Y	220100	500	110 억	532228	N	N	2466	N	N
27	20250513	150920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17690	0	3	0.00	1986030575	110724	67.99	17740	18270	17580	22950	12390	17690	17936.77	2.41	43220	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	3910	-41.72	7.28	12	0.50	-424.00	2431.00	31250	20241016	-43.39	11610	20240429	52.37	26600	-33.50	20250314	16600	6.57	20250103	31250	-43.39	20241016	11660	51.72	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
28	20250513	140921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	-20	5	-0.11	1587093905	88120	54.11	17740	18270	17660	22950	12390	17690	18010.60	2.41	38423	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	3905	-41.67	7.27	12	0.40	-424.00	2431.00	31250	20241016	-43.46	11610	20240429	52.20	26600	-33.57	20250314	16600	6.45	20250103	31250	-43.46	20241016	11660	51.54	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
29	20250513	130923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17850	160	2	0.90	1333412245	73815	45.33	17740	18270	17730	22950	12390	17690	18064.25	2.41	34845	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	3945	-42.10	7.34	12	0.33	-424.00	2431.00	31250	20241016	-42.88	11610	20240429	53.75	26600	-32.89	20250314	16600	7.53	20250103	31250	-42.88	20241016	11660	53.09	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
30	20250513	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17980	290	2	1.64	1123805595	62093	38.13	17740	18270	17730	22950	12390	17690	18098.75	2.41	29514	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	3974	-42.41	7.40	12	0.28	-424.00	2431.00	31250	20241016	-42.46	11610	20240429	54.87	26600	-32.41	20250314	16600	8.31	20250103	31250	-42.46	20241016	11660	54.20	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
31	20250513	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	430	2	2.43	910897515	50251	30.86	17740	18270	17730	22950	12390	17690	18126.95	2.41	23769	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	4005	-42.74	7.45	12	0.23	-424.00	2431.00	31250	20241016	-42.02	11610	20240429	56.07	26600	-31.88	20250314	16600	9.16	20250103	31250	-42.02	20241016	11660	55.40	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
32	20250513	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18070	380	2	2.15	547502235	30266	18.59	17740	18200	17740	22950	12390	17690	18089.68	2.41	16221	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	3994	-42.62	7.43	12	0.14	-424.00	2431.00	31250	20241016	-42.18	11610	20240429	55.64	26600	-32.07	20250314	16600	8.86	20250103	31250	-42.18	20241016	11660	54.97	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
33	20250513	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18100	410	2	2.32	127066040	7058	4.33	17740	18150	17740	22950	12390	17690	18003.12	2.41	5267	18623	18156	17643	17176	16663	17900	16920	111	5260	500	12730	10	1	22102155	4000	-42.69	7.45	12	0.03	-424.00	2431.00	31250	20241016	-42.08	11610	20240429	55.90	26600	-31.95	20250314	16600	9.04	20250103	31250	-42.08	20241016	11660	55.23	20240513	2.28	Y	220100	500	110 억	532228	N	N	9438	N	N
34	20250512	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17690	-410	5	-2.27	2847187395	162846	90.93	18020	18110	17130	23500	12670	18100	17483.93	2.45	14333	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3910	-41.72	7.28	12	0.74	-424.00	2431.00	31250	20241016	-43.39	11610	20240429	52.37	26600	-33.50	20250314	16600	6.57	20250103	31250	-43.39	20241016	11660	51.72	20240513	2.28	Y	220100	500	110 억	542220	N	N	9438	N	N
35	20250512	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	-430	5	-2.38	2763266155	158097	88.28	18020	18110	17130	23500	12670	18100	17478.30	2.45	12846	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3905	-41.67	7.27	12	0.72	-424.00	2431.00	31250	20241016	-43.46	11610	20240429	52.20	26600	-33.57	20250314	16600	6.45	20250103	31250	-43.46	20241016	11660	51.54	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
36	20250512	140913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17750	-350	5	-1.93	2446335975	140171	78.27	18020	18110	17130	23500	12670	18100	17452.51	2.45	8106	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3923	-41.86	7.30	12	0.63	-424.00	2431.00	31250	20241016	-43.20	11610	20240429	52.89	26600	-33.27	20250314	16600	6.93	20250103	31250	-43.20	20241016	11660	52.23	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
37	20250512	130914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17730	-370	5	-2.04	2201023755	126332	70.54	18020	18110	17130	23500	12670	18100	17422.54	2.45	-19	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3919	-41.82	7.29	12	0.57	-424.00	2431.00	31250	20241016	-43.26	11610	20240429	52.71	26600	-33.35	20250314	16600	6.81	20250103	31250	-43.26	20241016	11660	52.06	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
38	20250512	120913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	-440	5	-2.43	1972854585	113440	63.34	18020	18110	17130	23500	12670	18100	17391.17	2.45	-7581	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3903	-41.65	7.26	12	0.51	-424.00	2431.00	31250	20241016	-43.49	11610	20240429	52.11	26600	-33.61	20250314	16600	6.39	20250103	31250	-43.49	20241016	11660	51.46	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
39	20250512	110913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	-600	5	-3.31	1685647305	97073	54.20	18020	18110	17130	23500	12670	18100	17364.74	2.45	-16348	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3868	-41.27	7.20	12	0.44	-424.00	2431.00	31250	20241016	-44.00	11610	20240429	50.73	26600	-34.21	20250314	16600	5.42	20250103	31250	-44.00	20241016	11660	50.09	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
40	20250512	100911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17390	-710	5	-3.92	1294528575	74644	41.68	18020	18110	17130	23500	12670	18100	17342.70	2.45	-17959	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3844	-41.01	7.15	12	0.34	-424.00	2431.00	31250	20241016	-44.35	11610	20240429	49.78	26600	-34.62	20250314	16600	4.76	20250103	31250	-44.35	20241016	11660	49.14	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
41	20250512	090913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17360	-740	5	-4.09	400119655	22768	12.71	18020	18110	17150	23500	12670	18100	17573.77	2.45	-5887	18626	18362	18116	17852	17606	18495	17985	111	5400	500	13030	10	1	22102155	3837	-40.94	7.14	12	0.10	-424.00	2431.00	31250	20241016	-44.45	11610	20240429	49.53	26600	-34.74	20250314	16600	4.58	20250103	31250	-44.45	20241016	11660	48.89	20240513	2.28	Y	220100	500	110 억	542220	N	N	9210	N	N
42	20250509	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18100	120	2	0.67	3235293145	179086	167.72	17900	18380	17870	23350	12590	17980	18065.58	2.34	34029	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	4000	-42.69	7.45	12	0.81	-424.00	2431.00	31250	20241016	-42.08	11610	20240429	55.90	26600	-31.95	20250314	16600	9.04	20250103	31250	-42.08	20241016	11660	55.23	20240513	2.28	Y	220100	500	110 억	516245	N	N	9210	N	N
43	20250509	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18060	80	2	0.44	3150519125	174396	163.33	17900	18380	17870	23350	12590	17980	18065.32	2.34	33744	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	3992	-42.59	7.43	12	0.79	-424.00	2431.00	31250	20241016	-42.21	11610	20240429	55.56	26600	-32.11	20250314	16600	8.80	20250103	31250	-42.21	20241016	11660	54.89	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
44	20250509	140911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	-30	5	-0.17	2607206685	144274	135.12	17900	18380	17870	23350	12590	17980	18071.22	2.34	21770	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	3967	-42.33	7.38	12	0.65	-424.00	2431.00	31250	20241016	-42.56	11610	20240429	54.61	26600	-32.52	20250314	16600	8.13	20250103	31250	-42.56	20241016	11660	53.95	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
45	20250509	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-80	5	-0.44	2275570455	125791	117.81	17900	18380	17870	23350	12590	17980	18090.09	2.34	17033	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	3956	-42.22	7.36	12	0.57	-424.00	2431.00	31250	20241016	-42.72	11610	20240429	54.18	26600	-32.71	20250314	16600	7.83	20250103	31250	-42.72	20241016	11660	53.52	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
46	20250509	120912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18070	90	2	0.50	1839641255	101526	95.08	17900	18380	17870	23350	12590	17980	18119.90	2.34	14047	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	3994	-42.62	7.43	12	0.46	-424.00	2431.00	31250	20241016	-42.18	11610	20240429	55.64	26600	-32.07	20250314	16600	8.86	20250103	31250	-42.18	20241016	11660	54.97	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
47	20250509	110909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18110	130	2	0.72	1371704985	75687	70.89	17900	18380	17870	23350	12590	17980	18123.39	2.34	4597	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	4003	-42.71	7.45	12	0.34	-424.00	2431.00	31250	20241016	-42.05	11610	20240429	55.99	26600	-31.92	20250314	16600	9.10	20250103	31250	-42.05	20241016	11660	55.32	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
48	20250509	100913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18210	230	2	1.28	899280405	49740	46.58	17900	18380	17870	23350	12590	17980	18079.62	2.34	5073	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	4025	-42.95	7.49	12	0.23	-424.00	2431.00	31250	20241016	-41.73	11610	20240429	56.85	26600	-31.54	20250314	16600	9.70	20250103	31250	-41.73	20241016	11660	56.17	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
49	20250509	090915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18070	90	2	0.50	142975810	7967	7.46	17900	18080	17880	23350	12590	17980	17946.00	2.34	1010	18400	18190	17960	17750	17520	18075	17635	111	5370	500	12940	10	1	22102155	3994	-42.62	7.43	12	0.04	-424.00	2431.00	31250	20241016	-42.18	11610	20240429	55.64	26600	-32.07	20250314	16600	8.86	20250103	31250	-42.18	20241016	11660	54.97	20240513	2.28	Y	220100	500	110 억	516245	N	N	6218	N	N
50	20250508	160859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17980	70	2	0.39	1908060280	106774	69.81	18000	18170	17730	23250	12540	17910	17870.08	2.34	7062	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3974	-42.41	7.40	12	0.48	-424.00	2431.00	31250	20241016	-42.46	11540	20240424	55.81	26600	-32.41	20250314	16600	8.31	20250103	31250	-42.46	20241016	11660	54.20	20240513	2.30	Y	220100	500	110 억	516656	N	N	6218	N	N
51	20250508	150910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17870	-40	5	-0.22	1809978450	101313	66.24	18000	18170	17730	23250	12540	17910	17865.21	2.34	8003	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3950	-42.15	7.35	12	0.46	-424.00	2431.00	31250	20241016	-42.82	11540	20240424	54.85	26600	-32.82	20250314	16600	7.65	20250103	31250	-42.82	20241016	11660	53.26	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
52	20250508	140907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-10	5	-0.06	1591743650	89113	58.27	18000	18170	17730	23250	12540	17910	17862.08	2.34	3129	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3956	-42.22	7.36	12	0.40	-424.00	2431.00	31250	20241016	-42.72	11540	20240424	55.11	26600	-32.71	20250314	16600	7.83	20250103	31250	-42.72	20241016	11660	53.52	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
53	20250508	130907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17890	-20	5	-0.11	1188298030	66532	43.50	18000	18170	17730	23250	12540	17910	17860.55	2.34	1032	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3954	-42.19	7.36	12	0.30	-424.00	2431.00	31250	20241016	-42.75	11540	20240424	55.03	26600	-32.74	20250314	16600	7.77	20250103	31250	-42.75	20241016	11660	53.43	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
54	20250508	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17830	-80	5	-0.45	1041664290	58311	38.13	18000	18170	17730	23250	12540	17910	17863.94	2.34	-3391	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3941	-42.05	7.33	12	0.26	-424.00	2431.00	31250	20241016	-42.94	11540	20240424	54.51	26600	-32.97	20250314	16600	7.41	20250103	31250	-42.94	20241016	11660	52.92	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
55	20250508	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17790	-120	5	-0.67	845882660	47318	30.94	18000	18170	17730	23250	12540	17910	17876.55	2.34	-6027	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3932	-41.96	7.32	12	0.21	-424.00	2431.00	31250	20241016	-43.07	11540	20240424	54.16	26600	-33.12	20250314	16600	7.17	20250103	31250	-43.07	20241016	11660	52.57	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
56	20250508	100906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17820	-90	5	-0.50	458522940	25562	16.71	18000	18170	17790	23250	12540	17910	17937.68	2.34	-3437	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3939	-42.03	7.33	12	0.12	-424.00	2431.00	31250	20241016	-42.98	11540	20240424	54.42	26600	-33.01	20250314	16600	7.35	20250103	31250	-42.98	20241016	11660	52.83	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
57	20250508	090909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18020	110	2	0.61	112208080	6234	4.08	18000	18170	17910	23250	12540	17910	17999.37	2.34	-2212	18543	18226	17683	17366	16823	18385	17525	111	5340	500	12890	10	1	22102155	3983	-42.50	7.41	12	0.03	-424.00	2431.00	31250	20241016	-42.34	11540	20240424	56.15	26600	-32.26	20250314	16600	8.55	20250103	31250	-42.34	20241016	11660	54.55	20240513	2.30	Y	220100	500	110 억	516656	N	N	5789	N	N
58	20250502	160854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18110	80	2	0.44	1858829115	102936	79.43	17870	18200	17870	23400	12630	18030	18058.11	1.69	42865	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	4003	-42.71	7.45	12	0.47	-424.00	2431.00	31250	20241016	-42.05	9770	20240422	85.36	26600	-31.92	20250314	16600	9.10	20250103	31250	-42.05	20241016	11660	55.32	20240513	2.43	Y	220100	500	110 억	373352	N	N	6045	N	N
59	20250502	150906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	20	2	0.11	1726800095	95648	73.81	17870	18200	17870	23400	12630	18030	18053.70	1.69	41467	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	3989	-42.57	7.42	12	0.43	-424.00	2431.00	31250	20241016	-42.24	9770	20240422	84.75	26600	-32.14	20250314	16600	8.73	20250103	31250	-42.24	20241016	11660	54.80	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N
60	20250502	140905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18120	90	2	0.50	1470319855	81464	62.86	17870	18200	17870	23400	12630	18030	18048.71	1.69	35520	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	4005	-42.74	7.45	12	0.37	-424.00	2431.00	31250	20241016	-42.02	9770	20240422	85.47	26600	-31.88	20250314	16600	9.16	20250103	31250	-42.02	20241016	11660	55.40	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N
61	20250502	130905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	20	2	0.11	1214302850	67337	51.96	17870	18160	17870	23400	12630	18030	18033.22	1.69	28034	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	3989	-42.57	7.42	12	0.30	-424.00	2431.00	31250	20241016	-42.24	9770	20240422	84.75	26600	-32.14	20250314	16600	8.73	20250103	31250	-42.24	20241016	11660	54.80	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N
62	20250502	120904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18150	120	2	0.67	987034905	54757	42.25	17870	18160	17870	23400	12630	18030	18025.73	1.69	18581	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	4012	-42.81	7.47	12	0.25	-424.00	2431.00	31250	20241016	-41.92	9770	20240422	85.77	26600	-31.77	20250314	16600	9.34	20250103	31250	-41.92	20241016	11660	55.66	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N
63	20250502	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18000	-30	5	-0.17	788070315	43755	33.76	17870	18160	17870	23400	12630	18030	18010.98	1.69	10483	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	3978	-42.45	7.40	12	0.20	-424.00	2431.00	31250	20241016	-42.40	9770	20240422	84.24	26600	-32.33	20250314	16600	8.43	20250103	31250	-42.40	20241016	11660	54.37	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N
64	20250502	100901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18000	-30	5	-0.17	504318040	27983	21.59	17870	18160	17870	23400	12630	18030	18022.30	1.69	5733	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	3978	-42.45	7.40	12	0.13	-424.00	2431.00	31250	20241016	-42.40	9770	20240422	84.24	26600	-32.33	20250314	16600	8.43	20250103	31250	-42.40	20241016	11660	54.37	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N
65	20250502	090906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17880	-150	5	-0.83	51278250	2856	2.20	17870	18080	17870	23400	12630	18030	17954.57	1.69	1307	18803	18416	18113	17726	17423	18265	17575	111	5370	500	12980	10	1	22102155	3952	-42.17	7.35	12	0.01	-424.00	2431.00	31250	20241016	-42.78	9770	20240422	83.01	26600	-32.78	20250314	16600	7.71	20250103	31250	-42.78	20241016	11660	53.34	20240513	2.43	Y	220100	500	110 억	373352	N	N	9220	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History