KissMeData/086890/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-95	5	-1.90	530013581	107613	127.98	5030	5030	4890	6490	3500	4995	4925.18	3.07	-36719	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1808	11.95	1.74	12	0.29	410.00	2809.00	8000	20240626	-38.75	3945	20241209	24.21	6180	-20.71	20250306	4240	15.57	20250203	8000	-38.75	20240626	3945	24.21	20241209	1.03	Y	086890	500	184 억	1131334	N	N	6884	N	N
3	20250516	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-100	5	-2.00	513454389	104234	123.96	5030	5030	4890	6490	3500	4995	4925.98	3.07	-34642	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1807	11.94	1.74	12	0.28	410.00	2809.00	8000	20240626	-38.81	3945	20241209	24.08	6180	-20.79	20250306	4240	15.45	20250203	8000	-38.81	20240626	3945	24.08	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
4	20250516	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-75	5	-1.50	366544450	74291	88.35	5030	5030	4900	6490	3500	4995	4933.90	3.07	-27246	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1816	12.00	1.75	12	0.20	410.00	2809.00	8000	20240626	-38.50	3945	20241209	24.71	6180	-20.39	20250306	4240	16.04	20250203	8000	-38.50	20240626	3945	24.71	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
5	20250516	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-70	5	-1.40	344416035	69796	83.01	5030	5030	4900	6490	3500	4995	4934.61	3.07	-26371	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1818	12.01	1.75	12	0.19	410.00	2809.00	8000	20240626	-38.44	3945	20241209	24.84	6180	-20.31	20250306	4240	16.16	20250203	8000	-38.44	20240626	3945	24.84	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
6	20250516	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-65	5	-1.30	240484460	48657	57.87	5030	5030	4920	6490	3500	4995	4942.44	3.07	-25267	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1820	12.02	1.76	12	0.13	410.00	2809.00	8000	20240626	-38.38	3945	20241209	24.97	6180	-20.23	20250306	4240	16.27	20250203	8000	-38.38	20240626	3945	24.97	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
7	20250516	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-50	5	-1.00	194249788	39290	46.73	5030	5030	4920	6490	3500	4995	4944.00	3.07	-20936	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1825	12.06	1.76	12	0.11	410.00	2809.00	8000	20240626	-38.19	3945	20241209	25.35	6180	-19.98	20250306	4240	16.63	20250203	8000	-38.19	20240626	3945	25.35	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
8	20250516	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-55	5	-1.10	155839965	31512	37.48	5030	5030	4920	6490	3500	4995	4945.42	3.07	-20938	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1823	12.05	1.76	12	0.09	410.00	2809.00	8000	20240626	-38.25	3945	20241209	25.22	6180	-20.06	20250306	4240	16.51	20250203	8000	-38.25	20240626	3945	25.22	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
9	20250516	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-20	5	-0.40	6905230	1383	1.64	5030	5030	4965	6490	3500	4995	4992.94	3.07	-539	5068	5031	5003	4966	4938	5017	4952	185	1495	500	3590	5	1	36906993	1836	12.13	1.77	12	0.00	410.00	2809.00	8000	20240626	-37.81	3945	20241209	26.11	6180	-19.50	20250306	4240	17.33	20250203	8000	-37.81	20240626	3945	26.11	20241209	1.03	Y	086890	500	184 억	1131334	N	N	8824	N	N
10	20250515	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-15	5	-0.30	419712252	83981	91.02	5010	5040	4975	6510	3510	5010	4997.71	3.05	-3508	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	5	1	36906993	1844	12.18	1.78	12	0.23	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.01	Y	086890	500	184 억	1126090	N	N	8824	N	N
11	20250515	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-10	5	-0.20	396491667	79330	85.98	5010	5040	4975	6510	3510	5010	4998.00	3.05	-897	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	10	1	36906993	1845	12.20	1.78	12	0.21	410.00	2809.00	8000	20240626	-37.50	3945	20241209	26.74	6180	-19.09	20250306	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
12	20250515	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-10	5	-0.20	351309342	70290	76.19	5010	5040	4975	6510	3510	5010	4998.00	3.05	282	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	10	1	36906993	1845	12.20	1.78	12	0.19	410.00	2809.00	8000	20240626	-37.50	3945	20241209	26.74	6180	-19.09	20250306	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
13	20250515	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	281795027	56410	61.14	5010	5040	4975	6510	3510	5010	4995.48	3.05	99	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	10	1	36906993	1849	12.22	1.78	12	0.15	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
14	20250515	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	254815772	51017	55.30	5010	5040	4975	6510	3510	5010	4994.72	3.05	813	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	10	1	36906993	1849	12.22	1.78	12	0.14	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
15	20250515	110647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	195198867	39109	42.39	5010	5040	4975	6510	3510	5010	4991.15	3.05	-5989	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	10	1	36906993	1849	12.22	1.78	12	0.11	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
16	20250515	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	0	3	0.00	110112813	22060	23.91	5010	5040	4975	6510	3510	5010	4991.51	3.05	-9039	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	10	1	36906993	1849	12.22	1.78	12	0.06	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
17	20250515	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-15	5	-0.30	15836070	3166	3.43	5010	5040	4990	6510	3510	5010	5001.92	3.05	-2518	5103	5056	5013	4966	4923	5035	4945	185	1500	500	3600	5	1	36906993	1844	12.18	1.78	12	0.01	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.01	Y	086890	500	184 억	1126090	N	N	5960	N	N
18	20250514	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-30	5	-0.60	462473096	92238	76.83	5040	5060	4970	6550	3530	5040	5013.91	2.87	23478	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1849	12.22	1.78	12	0.25	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1060882	N	N	5960	N	N
19	20250514	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	0	3	0.00	442849966	88325	73.57	5040	5060	4970	6550	3530	5040	5013.87	2.87	22967	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1860	12.29	1.79	12	0.24	410.00	2809.00	8000	20240626	-37.00	3945	20241209	27.76	6180	-18.45	20250306	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
20	20250514	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	10	2	0.20	392778866	78393	65.29	5040	5060	4970	6550	3530	5040	5010.38	2.87	20455	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1864	12.32	1.80	12	0.21	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
21	20250514	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-10	5	-0.20	329275146	65792	54.80	5040	5060	4970	6550	3530	5040	5004.79	2.87	12489	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1856	12.27	1.79	12	0.18	410.00	2809.00	8000	20240626	-37.12	3945	20241209	27.50	6180	-18.61	20250306	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
22	20250514	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-30	5	-0.60	300013226	59963	49.94	5040	5060	4970	6550	3530	5040	5003.31	2.87	9948	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1849	12.22	1.78	12	0.16	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
23	20250514	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-20	5	-0.40	239484581	47891	39.89	5040	5060	4970	6550	3530	5040	5000.62	2.87	1827	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1853	12.24	1.79	12	0.13	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
24	20250514	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-20	5	-0.40	158675481	31773	26.46	5040	5060	4970	6550	3530	5040	4994.04	2.87	-4229	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1853	12.24	1.79	12	0.09	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
25	20250514	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-20	5	-0.40	19303500	3843	3.20	5040	5060	5005	6550	3530	5040	5023.03	2.87	-1588	5126	5082	5026	4982	4926	5105	5005	185	1510	500	3620	10	1	36906993	1853	12.24	1.79	12	0.01	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.01	Y	086890	500	184 억	1060882	N	N	0	N	N
26	20250513	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	70	2	1.41	601228105	119851	169.17	4980	5070	4970	6460	3480	4970	5016.46	2.81	23341	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1860	12.29	1.79	12	0.32	410.00	2809.00	8000	20240626	-37.00	3945	20241209	27.76	6180	-18.45	20250306	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
27	20250513	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	70	2	1.41	587192625	117064	165.24	4980	5070	4970	6460	3480	4970	5016.00	2.81	22617	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1860	12.29	1.79	12	0.32	410.00	2809.00	8000	20240626	-37.00	3945	20241209	27.76	6180	-18.45	20250306	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
28	20250513	140642	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	80	2	1.61	543903745	108460	153.09	4980	5070	4970	6460	3480	4970	5014.79	2.81	21101	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1864	12.32	1.80	12	0.29	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
29	20250513	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	60	2	1.21	435264780	86878	122.63	4980	5070	4970	6460	3480	4970	5010.07	2.81	18073	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1856	12.27	1.79	12	0.24	410.00	2809.00	8000	20240626	-37.12	3945	20241209	27.50	6180	-18.61	20250306	4240	18.63	20250203	8000	-37.12	20240626	3945	27.50	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
30	20250513	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	50	2	1.01	396113170	79086	111.63	4980	5070	4970	6460	3480	4970	5008.64	2.81	16496	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1853	12.24	1.79	12	0.21	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
31	20250513	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	50	2	1.01	306616275	61338	86.58	4980	5070	4970	6460	3480	4970	4998.80	2.81	17163	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1853	12.24	1.79	12	0.17	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
32	20250513	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	40	2	0.80	210645830	42135	59.47	4980	5070	4970	6460	3480	4970	4999.31	2.81	12004	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1849	12.22	1.78	12	0.11	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
33	20250513	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	80	2	1.61	39244985	7826	11.05	4980	5070	4980	6460	3480	4970	5014.69	2.81	5870	5086	5027	4971	4912	4856	5000	4885	185	1490	500	3570	10	1	36906993	1864	12.32	1.80	12	0.02	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	1.07	Y	086890	500	184 억	1036759	N	N	8917	N	N
34	20250512	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-50	5	-1.00	347844139	70286	46.90	5020	5030	4915	6520	3520	5020	4948.92	2.83	-6409	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1834	12.12	1.77	12	0.19	410.00	2809.00	8000	20240626	-37.88	3945	20241209	25.98	6180	-19.58	20250306	4240	17.22	20250203	8000	-37.88	20240626	3945	25.98	20241209	1.08	Y	086890	500	184 억	1042824	N	N	8917	N	N
35	20250512	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-60	5	-1.20	318135505	64303	42.91	5020	5030	4915	6520	3520	5020	4947.44	2.83	-4516	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1831	12.10	1.77	12	0.17	410.00	2809.00	8000	20240626	-38.00	3945	20241209	25.73	6180	-19.74	20250306	4240	16.98	20250203	8000	-38.00	20240626	3945	25.73	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
36	20250512	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-65	5	-1.29	294200298	59476	39.69	5020	5030	4915	6520	3520	5020	4946.54	2.83	-4831	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1829	12.09	1.76	12	0.16	410.00	2809.00	8000	20240626	-38.06	3945	20241209	25.60	6180	-19.82	20250306	4240	16.86	20250203	8000	-38.06	20240626	3945	25.60	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
37	20250512	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-70	5	-1.39	274929243	55581	37.09	5020	5030	4915	6520	3520	5020	4946.46	2.83	-4594	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1827	12.07	1.76	12	0.15	410.00	2809.00	8000	20240626	-38.12	3945	20241209	25.48	6180	-19.90	20250306	4240	16.75	20250203	8000	-38.12	20240626	3945	25.48	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
38	20250512	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-70	5	-1.39	251597706	50865	33.94	5020	5030	4915	6520	3520	5020	4946.38	2.83	-4384	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1827	12.07	1.76	12	0.14	410.00	2809.00	8000	20240626	-38.12	3945	20241209	25.48	6180	-19.90	20250306	4240	16.75	20250203	8000	-38.12	20240626	3945	25.48	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
39	20250512	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-50	5	-1.00	179190306	36269	24.20	5020	5030	4915	6520	3520	5020	4940.59	2.83	-7050	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1834	12.12	1.77	12	0.10	410.00	2809.00	8000	20240626	-37.88	3945	20241209	25.98	6180	-19.58	20250306	4240	17.22	20250203	8000	-37.88	20240626	3945	25.98	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
40	20250512	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-70	5	-1.39	128508249	26029	17.37	5020	5030	4915	6520	3520	5020	4937.12	2.83	-9113	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1827	12.07	1.76	12	0.07	410.00	2809.00	8000	20240626	-38.12	3945	20241209	25.48	6180	-19.90	20250306	4240	16.75	20250203	8000	-38.12	20240626	3945	25.48	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
41	20250512	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-35	5	-0.70	10947201	2188	1.46	5020	5030	4980	6520	3520	5020	5003.29	2.83	-1077	5136	5077	4981	4922	4826	5107	4952	185	1500	500	3610	5	1	36906993	1840	12.16	1.77	12	0.01	410.00	2809.00	8000	20240626	-37.69	3945	20241209	26.36	6180	-19.34	20250306	4240	17.57	20250203	8000	-37.69	20240626	3945	26.36	20241209	1.08	Y	086890	500	184 억	1042824	N	N	13070	N	N
42	20250509	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	25	2	0.50	736941771	149532	353.57	4970	5040	4885	6490	3500	4995	4928.17	2.82	1754	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	10	1	36906993	1853	12.24	1.79	12	0.41	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.06	Y	086890	500	184 억	1042233	N	N	13070	N	N
43	20250509	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-30	5	-0.60	684959126	139137	328.99	4970	5030	4885	6490	3500	4995	4922.91	2.82	1262	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1832	12.11	1.77	12	0.38	410.00	2809.00	8000	20240626	-37.94	3945	20241209	25.86	6180	-19.66	20250306	4240	17.10	20250203	8000	-37.94	20240626	3945	25.86	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
44	20250509	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-45	5	-0.90	631269896	128293	303.35	4970	5030	4885	6490	3500	4995	4920.53	2.82	-3820	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1827	12.07	1.76	12	0.35	410.00	2809.00	8000	20240626	-38.12	3945	20241209	25.48	6180	-19.90	20250306	4240	16.75	20250203	8000	-38.12	20240626	3945	25.48	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
45	20250509	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-60	5	-1.20	572478082	116400	275.23	4970	5030	4885	6490	3500	4995	4918.20	2.82	-6676	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1821	12.04	1.76	12	0.32	410.00	2809.00	8000	20240626	-38.31	3945	20241209	25.10	6180	-20.15	20250306	4240	16.39	20250203	8000	-38.31	20240626	3945	25.10	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
46	20250509	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-75	5	-1.50	527558082	107287	253.68	4970	5030	4885	6490	3500	4995	4917.26	2.82	-9558	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1816	12.00	1.75	12	0.29	410.00	2809.00	8000	20240626	-38.50	3945	20241209	24.71	6180	-20.39	20250306	4240	16.04	20250203	8000	-38.50	20240626	3945	24.71	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
47	20250509	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-75	5	-1.50	453330087	92203	218.02	4970	5030	4885	6490	3500	4995	4916.65	2.82	-13258	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1816	12.00	1.75	12	0.25	410.00	2809.00	8000	20240626	-38.50	3945	20241209	24.71	6180	-20.39	20250306	4240	16.04	20250203	8000	-38.50	20240626	3945	24.71	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
48	20250509	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-95	5	-1.90	298058420	60653	143.41	4970	5030	4885	6490	3500	4995	4914.16	2.82	-14249	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1808	11.95	1.74	12	0.16	410.00	2809.00	8000	20240626	-38.75	3945	20241209	24.21	6180	-20.71	20250306	4240	15.57	20250203	8000	-38.75	20240626	3945	24.21	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
49	20250509	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-60	5	-1.20	45816510	9237	21.84	4970	5030	4935	6490	3500	4995	4960.11	2.82	-3243	5101	5047	5006	4952	4911	5075	4980	185	1495	500	3590	5	1	36906993	1821	12.04	1.76	12	0.03	410.00	2809.00	8000	20240626	-38.31	3945	20241209	25.10	6180	-20.15	20250306	4240	16.39	20250203	8000	-38.31	20240626	3945	25.10	20241209	1.06	Y	086890	500	184 억	1042233	N	N	4764	N	N
50	20250508	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	30	2	0.60	209704761	41950	43.32	4965	5060	4965	6450	3480	4965	4998.92	2.79	11972	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	5	1	36906993	1844	12.18	1.78	12	0.11	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.05	Y	086890	500	184 억	1030444	N	N	4764	N	N
51	20250508	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	30	2	0.60	201837611	40373	41.69	4965	5060	4965	6450	3480	4965	4999.32	2.79	11598	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	5	1	36906993	1844	12.18	1.78	12	0.11	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
52	20250508	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	35	2	0.70	124665021	24897	25.71	4965	5060	4965	6450	3480	4965	5007.23	2.79	2467	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	10	1	36906993	1845	12.20	1.78	12	0.07	410.00	2809.00	8000	20240626	-37.50	3945	20241209	26.74	6180	-19.09	20250306	4240	17.92	20250203	8000	-37.50	20240626	3945	26.74	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
53	20250508	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	30	2	0.60	102330982	20424	21.09	4965	5060	4965	6450	3480	4965	5010.33	2.79	2581	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	5	1	36906993	1844	12.18	1.78	12	0.06	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
54	20250508	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	25	2	0.50	93436957	18641	19.25	4965	5060	4965	6450	3480	4965	5012.44	2.79	3586	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	5	1	36906993	1842	12.17	1.78	12	0.05	410.00	2809.00	8000	20240626	-37.62	3945	20241209	26.49	6180	-19.26	20250306	4240	17.69	20250203	8000	-37.62	20240626	3945	26.49	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
55	20250508	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	30	2	0.60	87324415	17416	17.98	4965	5060	4965	6450	3480	4965	5014.03	2.79	4463	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	5	1	36906993	1844	12.18	1.78	12	0.05	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
56	20250508	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	55	2	1.11	55517800	11052	11.41	4965	5060	4965	6450	3480	4965	5023.33	2.79	4383	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	10	1	36906993	1853	12.24	1.79	12	0.03	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
57	20250508	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	45	2	0.91	4067255	815	0.84	4965	5010	4965	6450	3480	4965	4990.50	2.79	52	5185	5075	5020	4910	4855	5047	4882	185	1485	500	3570	10	1	36906993	1849	12.22	1.78	12	0.00	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.05	Y	086890	500	184 억	1030444	N	N	0	N	N
58	20250502	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	70	2	1.38	167877770	32923	107.49	5040	5160	5040	6570	3550	5060	5099.08	2.88	7813	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1893	12.51	1.83	12	0.09	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	1.04	Y	086890	500	184 억	1064291	N	N	1	N	N
59	20250502	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	60	2	1.19	143797060	28212	92.11	5040	5160	5040	6570	3550	5060	5097.02	2.88	8698	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1890	12.49	1.82	12	0.08	410.00	2809.00	8000	20240626	-36.00	3945	20241209	29.78	6180	-17.15	20250306	4240	20.75	20250203	8000	-36.00	20240626	3945	29.78	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N
60	20250502	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	60	2	1.19	139525920	27376	89.38	5040	5160	5040	6570	3550	5060	5096.65	2.88	8688	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1890	12.49	1.82	12	0.07	410.00	2809.00	8000	20240626	-36.00	3945	20241209	29.78	6180	-17.15	20250306	4240	20.75	20250203	8000	-36.00	20240626	3945	29.78	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N
61	20250502	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	60	2	1.19	123929510	24319	79.40	5040	5160	5040	6570	3550	5060	5096.00	2.88	8486	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1890	12.49	1.82	12	0.07	410.00	2809.00	8000	20240626	-36.00	3945	20241209	29.78	6180	-17.15	20250306	4240	20.75	20250203	8000	-36.00	20240626	3945	29.78	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N
62	20250502	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	60	2	1.19	116630630	22889	74.73	5040	5160	5040	6570	3550	5060	5095.49	2.88	8490	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1890	12.49	1.82	12	0.06	410.00	2809.00	8000	20240626	-36.00	3945	20241209	29.78	6180	-17.15	20250306	4240	20.75	20250203	8000	-36.00	20240626	3945	29.78	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N
63	20250502	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	70	2	1.38	107377620	21077	68.82	5040	5160	5040	6570	3550	5060	5094.54	2.88	8047	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1893	12.51	1.83	12	0.06	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N
64	20250502	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	80	2	1.58	61344150	12085	39.46	5040	5140	5040	6570	3550	5060	5076.06	2.88	7206	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1897	12.54	1.83	12	0.03	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N
65	20250502	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	30	2	0.59	7595930	1506	4.92	5040	5090	5040	6570	3550	5060	5043.78	2.88	277	5220	5140	5100	5020	4980	5120	5000	185	1510	500	3640	10	1	36906993	1879	12.41	1.81	12	0.00	410.00	2809.00	8000	20240626	-36.38	3945	20241209	29.02	6180	-17.64	20250306	4240	20.05	20250203	8000	-36.38	20240626	3945	29.02	20241209	1.04	Y	086890	500	184 억	1064291	N	N	88	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History