KissMeData/067080/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14610	-390	5	-2.60	2011570615	136414	104.55	15100	15100	14600	19500	10500	15000	14746.07	0.00	-14076	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2720	503.79	3.35	12	0.73	29.00	4360.00	24150	20241016	-39.50	8290	20240805	76.24	19080	-23.43	20250415	9960	46.69	20250213	24150	-39.50	20241016	8290	76.24	20240805	6.42	Y	067080	500	93 억	0	N	N	599	N	N
3	20250516	150519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14630	-370	5	-2.47	1861894280	126173	96.70	15100	15100	14600	19500	10500	15000	14756.68	0.00	-14472	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2724	504.48	3.36	12	0.68	29.00	4360.00	24150	20241016	-39.42	8290	20240805	76.48	19080	-23.32	20250415	9960	46.89	20250213	24150	-39.42	20241016	8290	76.48	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
4	20250516	140516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	-300	5	-2.00	1469986750	99392	76.18	15100	15100	14680	19500	10500	15000	14789.79	0.00	-10637	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2737	506.90	3.37	12	0.53	29.00	4360.00	24150	20241016	-39.13	8290	20240805	77.32	19080	-22.96	20250415	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
5	20250516	130516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14750	-250	5	-1.67	1336855235	90362	69.25	15100	15100	14680	19500	10500	15000	14794.44	0.00	-10376	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2746	508.62	3.38	12	0.49	29.00	4360.00	24150	20241016	-38.92	8290	20240805	77.93	19080	-22.69	20250415	9960	48.09	20250213	24150	-38.92	20241016	8290	77.93	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
6	20250516	120517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14730	-270	5	-1.80	1256688205	84919	65.08	15100	15100	14680	19500	10500	15000	14798.67	0.00	-10051	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2742	507.93	3.38	12	0.46	29.00	4360.00	24150	20241016	-39.01	8290	20240805	77.68	19080	-22.80	20250415	9960	47.89	20250213	24150	-39.01	20241016	8290	77.68	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
7	20250516	110459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14760	-240	5	-1.60	1146610645	77451	59.36	15100	15100	14680	19500	10500	15000	14804.34	0.00	-10079	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2748	508.97	3.39	12	0.42	29.00	4360.00	24150	20241016	-38.88	8290	20240805	78.05	19080	-22.64	20250415	9960	48.19	20250213	24150	-38.88	20241016	8290	78.05	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
8	20250516	100520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	-300	5	-2.00	877537305	59193	45.37	15100	15100	14680	19500	10500	15000	14825.02	0.00	-12722	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2737	506.90	3.37	12	0.32	29.00	4360.00	24150	20241016	-39.13	8290	20240805	77.32	19080	-22.96	20250415	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
9	20250516	090518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	10	2	0.07	93217650	6193	4.75	15100	15100	15010	19500	10500	15000	15052.10	0.00	-3888	15506	15252	15126	14872	14746	15190	14810	93	4500	500	9900	10	1	18616650	2794	517.59	3.44	12	0.03	29.00	4360.00	24150	20241016	-37.85	8290	20240805	81.06	19080	-21.33	20250415	9960	50.70	20250213	24150	-37.85	20241016	8290	81.06	20240805	6.42	Y	067080	500	93 억	0	N	N	3050	N	N
10	20250515	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	-150	5	-0.99	1970758020	130478	84.72	15160	15380	15000	19690	10610	15150	15104.18	0.00	5767	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2792	517.24	3.44	12	0.70	29.00	4360.00	24150	20241016	-37.89	8290	20240805	80.94	19080	-21.38	20250415	9960	50.60	20250213	24150	-37.89	20241016	8290	80.94	20240805	6.44	Y	067080	500	93 억	0	N	N	3050	N	N
11	20250515	150559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15110	-40	5	-0.26	1694552250	112088	72.78	15160	15380	15000	19690	10610	15150	15118.05	0.00	3517	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2813	521.03	3.47	12	0.60	29.00	4360.00	24150	20241016	-37.43	8290	20240805	82.27	19080	-20.81	20250415	9960	51.71	20250213	24150	-37.43	20241016	8290	82.27	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
12	20250515	140600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	-20	5	-0.13	1486122685	98282	63.81	15160	15380	15000	19690	10610	15150	15121.01	0.00	3524	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2817	521.72	3.47	12	0.53	29.00	4360.00	24150	20241016	-37.35	8290	20240805	82.51	19080	-20.70	20250415	9960	51.91	20250213	24150	-37.35	20241016	8290	82.51	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
13	20250515	130558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15090	-60	5	-0.40	1133494535	75032	48.72	15160	15380	15000	19690	10610	15150	15106.81	0.00	2384	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2809	520.34	3.46	12	0.40	29.00	4360.00	24150	20241016	-37.52	8290	20240805	82.03	19080	-20.91	20250415	9960	51.51	20250213	24150	-37.52	20241016	8290	82.03	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
14	20250515	120559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	-50	5	-0.33	1037841990	68700	44.61	15160	15380	15000	19690	10610	15150	15106.87	0.00	2224	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2811	520.69	3.46	12	0.37	29.00	4360.00	24150	20241016	-37.47	8290	20240805	82.15	19080	-20.86	20250415	9960	51.61	20250213	24150	-37.47	20241016	8290	82.15	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
15	20250515	110600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15060	-90	5	-0.59	938987960	62150	40.35	15160	15380	15000	19690	10610	15150	15108.41	0.00	493	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2804	519.31	3.45	12	0.33	29.00	4360.00	24150	20241016	-37.64	8290	20240805	81.66	19080	-21.07	20250415	9960	51.20	20250213	24150	-37.64	20241016	8290	81.66	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
16	20250515	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	-70	5	-0.46	662876990	43794	28.43	15160	15380	15010	19690	10610	15150	15136.25	0.00	959	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2807	520.00	3.46	12	0.24	29.00	4360.00	24150	20241016	-37.56	8290	20240805	81.91	19080	-20.96	20250415	9960	51.41	20250213	24150	-37.56	20241016	8290	81.91	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
17	20250515	090603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15090	-60	5	-0.40	145781040	9634	6.26	15160	15240	15050	19690	10610	15150	15131.93	0.00	-1609	15536	15342	15076	14882	14616	15440	14980	93	4540	500	9990	10	1	18616650	2809	520.34	3.46	12	0.05	29.00	4360.00	24150	20241016	-37.52	8290	20240805	82.03	19080	-20.91	20250415	9960	51.51	20250213	24150	-37.52	20241016	8290	82.03	20240805	6.44	Y	067080	500	93 억	0	N	N	241	N	N
18	20250514	160556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	0	3	0.00	2315704850	154016	48.12	15090	15270	14810	19690	10610	15150	15035.24	0.00	5364	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2820	522.41	3.47	12	0.83	29.00	4360.00	24150	20241016	-37.27	8290	20240805	82.75	19080	-20.60	20250415	9960	52.11	20250213	24150	-37.27	20241016	8290	82.75	20240805	6.45	Y	067080	500	93 억	0	N	N	241	N	N
19	20250514	150559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	30	2	0.20	2185263270	145408	45.43	15090	15270	14810	19690	10610	15150	15028.23	0.00	5594	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2826	523.45	3.48	12	0.78	29.00	4360.00	24150	20241016	-37.14	8290	20240805	83.11	19080	-20.44	20250415	9960	52.41	20250213	24150	-37.14	20241016	8290	83.11	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
20	20250514	140558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15070	-80	5	-0.53	1570865565	104902	32.77	15090	15150	14810	19690	10610	15150	14974.06	0.00	448	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2806	519.66	3.46	12	0.56	29.00	4360.00	24150	20241016	-37.60	8290	20240805	81.79	19080	-21.02	20250415	9960	51.31	20250213	24150	-37.60	20241016	8290	81.79	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
21	20250514	130558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15040	-110	5	-0.73	1408877565	94134	29.41	15090	15150	14810	19690	10610	15150	14966.10	0.00	-3925	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2800	518.62	3.45	12	0.51	29.00	4360.00	24150	20241016	-37.72	8290	20240805	81.42	19080	-21.17	20250415	9960	51.00	20250213	24150	-37.72	20241016	8290	81.42	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
22	20250514	120558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	-140	5	-0.92	1275095635	85210	26.62	15090	15150	14810	19690	10610	15150	14963.45	0.00	-4090	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2794	517.59	3.44	12	0.46	29.00	4360.00	24150	20241016	-37.85	8290	20240805	81.06	19080	-21.33	20250415	9960	50.70	20250213	24150	-37.85	20241016	8290	81.06	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
23	20250514	110557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14980	-170	5	-1.12	1099577915	73487	22.96	15090	15150	14810	19690	10610	15150	14962.07	0.00	-5206	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2789	516.55	3.44	12	0.39	29.00	4360.00	24150	20241016	-37.97	8290	20240805	80.70	19080	-21.49	20250415	9960	50.40	20250213	24150	-37.97	20241016	8290	80.70	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
24	20250514	100557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14950	-200	5	-1.32	817667060	54695	17.09	15090	15150	14810	19690	10610	15150	14948.40	0.00	-11197	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2783	515.52	3.43	12	0.29	29.00	4360.00	24150	20241016	-38.10	8290	20240805	80.34	19080	-21.65	20250415	9960	50.10	20250213	24150	-38.10	20241016	8290	80.34	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
25	20250514	090601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14870	-280	5	-1.85	236032870	15788	4.93	15090	15090	14850	19690	10610	15150	14946.01	0.00	-6886	15636	15392	15076	14832	14516	15515	14955	93	4540	500	9990	10	1	18616650	2768	512.76	3.41	12	0.08	29.00	4360.00	24150	20241016	-38.43	8290	20240805	79.37	19080	-22.06	20250415	9960	49.30	20250213	24150	-38.43	20241016	8290	79.37	20240805	6.45	Y	067080	500	93 억	0	N	N	2071	N	N
26	20250513	160547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	520	2	3.55	4824961380	320085	203.18	14870	15320	14760	19010	10250	14630	15073.96	0.00	-14368	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2820	522.41	3.47	12	1.72	29.00	4360.00	24150	20241016	-37.27	8290	20240805	82.75	19080	-20.60	20250415	9960	52.11	20250213	24150	-37.27	20241016	8290	82.75	20240805	6.36	Y	067080	500	93 억	0	N	N	2071	N	N
27	20250513	150554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	490	2	3.35	4665412980	309539	196.48	14870	15320	14760	19010	10250	14630	15072.13	0.00	-13606	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2815	521.38	3.47	12	1.66	29.00	4360.00	24150	20241016	-37.39	8290	20240805	82.39	19080	-20.75	20250415	9960	51.81	20250213	24150	-37.39	20241016	8290	82.39	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
28	20250513	140555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	550	2	3.76	4268727960	283214	179.77	14870	15320	14760	19010	10250	14630	15072.45	0.00	-12024	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2826	523.45	3.48	12	1.52	29.00	4360.00	24150	20241016	-37.14	8290	20240805	83.11	19080	-20.44	20250415	9960	52.41	20250213	24150	-37.14	20241016	8290	83.11	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
29	20250513	130556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15230	600	2	4.10	3461366650	230119	146.07	14870	15320	14760	19010	10250	14630	15041.64	0.00	-9730	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2835	525.17	3.49	12	1.24	29.00	4360.00	24150	20241016	-36.94	8290	20240805	83.72	19080	-20.18	20250415	9960	52.91	20250213	24150	-36.94	20241016	8290	83.72	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
30	20250513	120557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14930	300	2	2.05	2236941900	149444	94.86	14870	15250	14760	19010	10250	14630	14968.43	0.00	-1835	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2779	514.83	3.42	12	0.80	29.00	4360.00	24150	20241016	-38.18	8290	20240805	80.10	19080	-21.75	20250415	9960	49.90	20250213	24150	-38.18	20241016	8290	80.10	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
31	20250513	110556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15070	440	2	3.01	1967009120	131382	83.40	14870	15250	14760	19010	10250	14630	14971.68	0.00	473	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2806	519.66	3.46	12	0.71	29.00	4360.00	24150	20241016	-37.60	8290	20240805	81.79	19080	-21.02	20250415	9960	51.31	20250213	24150	-37.60	20241016	8290	81.79	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
32	20250513	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	210	2	1.44	947166420	63687	40.43	14870	15030	14760	19010	10250	14630	14872.21	0.00	5780	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2763	511.72	3.40	12	0.34	29.00	4360.00	24150	20241016	-38.55	8290	20240805	79.01	19080	-22.22	20250415	9960	49.00	20250213	24150	-38.55	20241016	8290	79.01	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
33	20250513	090600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	370	2	2.53	343053660	22986	14.59	14870	15030	14840	19010	10250	14630	14924.46	0.00	5915	15236	14932	14656	14352	14076	14795	14215	93	4380	500	9650	10	1	18616650	2792	517.24	3.44	12	0.12	29.00	4360.00	24150	20241016	-37.89	8290	20240805	80.94	19080	-21.38	20250415	9960	50.60	20250213	24150	-37.89	20241016	8290	80.94	20240805	6.36	Y	067080	500	93 억	0	N	N	3199	N	N
34	20250512	160546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14630	-90	5	-0.61	2308130495	157540	69.77	14940	14960	14380	19130	10310	14720	14651.10	0.01	-10783	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2724	504.48	3.36	12	0.85	29.00	4360.00	24150	20241016	-39.42	8290	20240805	76.48	19080	-23.32	20250415	9960	46.89	20250213	24150	-39.42	20241016	8290	76.48	20240805	6.49	Y	067080	500	93 억	1048	N	N	3199	N	N
35	20250512	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14610	-110	5	-0.75	2177065405	148560	65.79	14940	14960	14380	19130	10310	14720	14654.45	0.01	-11081	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2720	503.79	3.35	12	0.80	29.00	4360.00	24150	20241016	-39.50	8290	20240805	76.24	19080	-23.43	20250415	9960	46.69	20250213	24150	-39.50	20241016	8290	76.24	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
36	20250512	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14680	-40	5	-0.27	1934294310	131995	58.46	14940	14960	14380	19130	10310	14720	14654.30	0.01	-11246	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2733	506.21	3.37	12	0.71	29.00	4360.00	24150	20241016	-39.21	8290	20240805	77.08	19080	-23.06	20250415	9960	47.39	20250213	24150	-39.21	20241016	8290	77.08	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
37	20250512	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-10	5	-0.07	1823815460	124485	55.13	14940	14960	14380	19130	10310	14720	14650.89	0.01	-11792	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2739	507.24	3.37	12	0.67	29.00	4360.00	24150	20241016	-39.09	8290	20240805	77.44	19080	-22.90	20250415	9960	47.69	20250213	24150	-39.09	20241016	8290	77.44	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
38	20250512	120552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14620	-100	5	-0.68	1729775260	118070	52.29	14940	14960	14380	19130	10310	14720	14650.42	0.01	-12620	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2722	504.14	3.35	12	0.63	29.00	4360.00	24150	20241016	-39.46	8290	20240805	76.36	19080	-23.38	20250415	9960	46.79	20250213	24150	-39.46	20241016	8290	76.36	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
39	20250512	110551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-10	5	-0.07	1561340215	106567	47.19	14940	14960	14380	19130	10310	14720	14651.25	0.01	-7516	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2739	507.24	3.37	12	0.57	29.00	4360.00	24150	20241016	-39.09	8290	20240805	77.44	19080	-22.90	20250415	9960	47.69	20250213	24150	-39.09	20241016	8290	77.44	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
40	20250512	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14760	40	2	0.27	1295440585	88502	39.19	14940	14960	14380	19130	10310	14720	14637.42	0.01	-838	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2748	508.97	3.39	12	0.48	29.00	4360.00	24150	20241016	-38.88	8290	20240805	78.05	19080	-22.64	20250415	9960	48.19	20250213	24150	-38.88	20241016	8290	78.05	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
41	20250512	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14620	-100	5	-0.68	204198690	13798	6.11	14940	14940	14620	19130	10310	14720	14799.15	0.01	-8166	15746	15232	14906	14392	14066	15070	14230	93	4410	500	9710	10	1	18616650	2722	504.14	3.35	12	0.07	29.00	4360.00	24150	20241016	-39.46	8290	20240805	76.36	19080	-23.38	20250415	9960	46.79	20250213	24150	-39.46	20241016	8290	76.36	20240805	6.49	Y	067080	500	93 억	1048	N	N	4202	N	N
42	20250509	160547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14720	-680	5	-4.42	3355978510	225805	31.46	15410	15420	14580	20000	10780	15400	14862.31	0.25	-33665	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2740	507.59	3.38	12	1.21	29.00	4360.00	24150	20241016	-39.05	8290	20240805	77.56	19080	-22.85	20250415	9960	47.79	20250213	24150	-39.05	20241016	8290	77.56	20240805	6.57	Y	067080	500	93 억	46752	N	N	4202	N	N
43	20250509	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14690	-710	5	-4.61	3234015240	217519	30.31	15410	15420	14580	20000	10780	15400	14867.74	0.25	-32542	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2735	506.55	3.37	12	1.17	29.00	4360.00	24150	20241016	-39.17	8290	20240805	77.20	19080	-23.01	20250415	9960	47.49	20250213	24150	-39.17	20241016	8290	77.20	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
44	20250509	140549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14720	-680	5	-4.42	2959188635	198780	27.70	15410	15420	14580	20000	10780	15400	14886.75	0.25	-30013	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2740	507.59	3.38	12	1.07	29.00	4360.00	24150	20241016	-39.05	8290	20240805	77.56	19080	-22.85	20250415	9960	47.79	20250213	24150	-39.05	20241016	8290	77.56	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
45	20250509	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	-700	5	-4.55	2846006085	191072	26.62	15410	15420	14580	20000	10780	15400	14894.94	0.25	-28376	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2737	506.90	3.37	12	1.03	29.00	4360.00	24150	20241016	-39.13	8290	20240805	77.32	19080	-22.96	20250415	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
46	20250509	120550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	-700	5	-4.55	2659114300	178367	24.85	15410	15420	14580	20000	10780	15400	14908.11	0.25	-24695	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2737	506.90	3.37	12	0.96	29.00	4360.00	24150	20241016	-39.13	8290	20240805	77.32	19080	-22.96	20250415	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
47	20250509	110548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14640	-760	5	-4.94	2298963270	153789	21.43	15410	15420	14580	20000	10780	15400	14948.81	0.25	-17400	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2725	504.83	3.36	12	0.83	29.00	4360.00	24150	20241016	-39.38	8290	20240805	76.60	19080	-23.27	20250415	9960	46.99	20250213	24150	-39.38	20241016	8290	76.60	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
48	20250509	100551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14880	-520	5	-3.38	1398027610	92577	12.90	15410	15420	14880	20000	10780	15400	15101.24	0.25	-16554	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2770	513.10	3.41	12	0.50	29.00	4360.00	24150	20241016	-38.39	8290	20240805	79.49	19080	-22.01	20250415	9960	49.40	20250213	24150	-38.39	20241016	8290	79.49	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
49	20250509	090552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	-200	5	-1.30	347037430	22717	3.17	15410	15420	15180	20000	10780	15400	15276.55	0.25	-3779	16626	16012	15216	14602	13806	16320	14910	93	4600	500	10160	10	1	18616650	2830	524.14	3.49	12	0.12	29.00	4360.00	24150	20241016	-37.06	8290	20240805	83.35	19080	-20.34	20250415	9960	52.61	20250213	24150	-37.06	20241016	8290	83.35	20240805	6.57	Y	067080	500	93 억	46752	N	N	4246	N	N
50	20250508	160542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15400	1100	2	7.69	10976276120	717690	289.24	14460	15830	14420	18590	10010	14300	15293.91	0.00	49461	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2867	531.03	3.53	12	3.86	29.00	4360.00	24150	20241016	-36.23	8290	20240805	85.77	19080	-19.29	20250415	9960	54.62	20250213	24150	-36.23	20241016	8290	85.77	20240805	6.69	Y	067080	500	93 억	0	N	N	4246	N	N
51	20250508	150549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15350	1050	2	7.34	10732008895	701819	282.85	14460	15830	14420	18590	10010	14300	15291.76	0.00	47234	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2858	529.31	3.52	12	3.77	29.00	4360.00	24150	20241016	-36.44	8290	20240805	85.16	19080	-19.55	20250415	9960	54.12	20250213	24150	-36.44	20241016	8290	85.16	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
52	20250508	140547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15480	1180	2	8.25	10213322535	668057	269.24	14460	15830	14420	18590	10010	14300	15288.16	0.00	44215	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2882	533.79	3.55	12	3.59	29.00	4360.00	24150	20241016	-35.90	8290	20240805	86.73	19080	-18.87	20250415	9960	55.42	20250213	24150	-35.90	20241016	8290	86.73	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
53	20250508	130548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15320	1020	2	7.13	8932244450	585196	235.84	14460	15830	14420	18590	10010	14300	15263.75	0.00	53925	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2852	528.28	3.51	12	3.14	29.00	4360.00	24150	20241016	-36.56	8290	20240805	84.80	19080	-19.71	20250415	9960	53.82	20250213	24150	-36.56	20241016	8290	84.80	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
54	20250508	120546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	830	2	5.80	4783699660	318110	128.20	14460	15410	14420	18590	10010	14300	15037.97	0.00	28034	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2817	521.72	3.47	12	1.71	29.00	4360.00	24150	20241016	-37.35	8290	20240805	82.51	19080	-20.70	20250415	9960	51.91	20250213	24150	-37.35	20241016	8290	82.51	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
55	20250508	110545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15170	870	2	6.08	3820474640	254845	102.71	14460	15410	14420	18590	10010	14300	14991.47	0.00	13428	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2824	523.10	3.48	12	1.37	29.00	4360.00	24150	20241016	-37.18	8290	20240805	82.99	19080	-20.49	20250415	9960	52.31	20250213	24150	-37.18	20241016	8290	82.99	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
56	20250508	100546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14970	670	2	4.69	3119271645	208414	83.99	14460	15410	14420	18590	10010	14300	14966.84	0.00	10307	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2787	516.21	3.43	12	1.12	29.00	4360.00	24150	20241016	-38.01	8290	20240805	80.58	19080	-21.54	20250415	9960	50.30	20250213	24150	-38.01	20241016	8290	80.58	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
57	20250508	090550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14490	190	2	1.33	299439740	20631	8.31	14460	14610	14420	18590	10010	14300	14514.48	0.00	3762	15306	14802	14456	13952	13606	14630	13780	93	4290	500	9430	10	1	18616650	2698	499.66	3.32	12	0.11	29.00	4360.00	24150	20241016	-40.00	8290	20240805	74.79	19080	-24.06	20250415	9960	45.48	20250213	24150	-40.00	20241016	8290	74.79	20240805	6.69	Y	067080	500	93 억	0	N	N	4610	N	N
58	20250502	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15030	120	2	0.80	3484856290	231338	85.11	14770	15390	14580	19380	10440	14910	15063.99	0.00	-1951	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2798	518.28	3.45	12	1.24	29.00	4360.00	24150	20241016	-37.76	8290	20240805	81.30	19080	-21.23	20250415	9960	50.90	20250213	24150	-37.76	20241016	8290	81.30	20240805	6.96	Y	067080	500	93 억	0	N	N	3405	N	N
59	20250502	150546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15060	150	2	1.01	3266197820	216804	79.76	14770	15390	14580	19380	10440	14910	15065.21	0.00	-5637	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2804	519.31	3.45	12	1.16	29.00	4360.00	24150	20241016	-37.64	8290	20240805	81.66	19080	-21.07	20250415	9960	51.20	20250213	24150	-37.64	20241016	8290	81.66	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N
60	20250502	140545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	210	2	1.41	3031025995	201207	74.02	14770	15390	14580	19380	10440	14910	15064.22	0.00	-8976	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2815	521.38	3.47	12	1.08	29.00	4360.00	24150	20241016	-37.39	8290	20240805	82.39	19080	-20.75	20250415	9960	51.81	20250213	24150	-37.39	20241016	8290	82.39	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N
61	20250502	130546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	210	2	1.41	2651227350	176247	64.84	14770	15390	14580	19380	10440	14910	15042.68	0.00	2	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2815	521.38	3.47	12	0.95	29.00	4360.00	24150	20241016	-37.39	8290	20240805	82.39	19080	-20.75	20250415	9960	51.81	20250213	24150	-37.39	20241016	8290	82.39	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N
62	20250502	120545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	240	2	1.61	2519369145	167530	61.63	14770	15390	14580	19380	10440	14910	15038.32	0.00	1918	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2820	522.41	3.47	12	0.90	29.00	4360.00	24150	20241016	-37.27	8290	20240805	82.75	19080	-20.60	20250415	9960	52.11	20250213	24150	-37.27	20241016	8290	82.75	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N
63	20250502	110545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15210	300	2	2.01	2142968225	142712	52.50	14770	15390	14580	19380	10440	14910	15016.03	0.00	5478	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2832	524.48	3.49	12	0.77	29.00	4360.00	24150	20241016	-37.02	8290	20240805	83.47	19080	-20.28	20250415	9960	52.71	20250213	24150	-37.02	20241016	8290	83.47	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N
64	20250502	100544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14860	-50	5	-0.34	832655855	56288	20.71	14770	14910	14580	19380	10440	14910	14792.78	0.00	-1502	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2766	512.41	3.41	12	0.30	29.00	4360.00	24150	20241016	-38.47	8290	20240805	79.25	19080	-22.12	20250415	9960	49.20	20250213	24150	-38.47	20241016	8290	79.25	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N
65	20250502	090546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-110	5	-0.74	261469970	17725	6.52	14770	14910	14580	19380	10440	14910	14751.48	0.00	2312	16150	15530	15200	14580	14250	15365	14415	93	4470	500	9840	10	1	18616650	2755	510.34	3.39	12	0.10	29.00	4360.00	24150	20241016	-38.72	8290	20240805	78.53	19080	-22.43	20250415	9960	48.59	20250213	24150	-38.72	20241016	8290	78.53	20240805	6.96	Y	067080	500	93 억	0	N	N	6938	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History