KissMeData/153710/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-40	5	-0.77	94123010	18491	158.71	5140	5210	5030	6770	3650	5210	5090.21	0.29	334	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	758	-32.11	2.78	12	0.13	-161.00	1863.00	7640	20240527	-32.33	4400	20241230	17.50	5860	-11.77	20250226	4585	12.76	20250103	7640	-32.33	20240527	4400	17.50	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
3	20250516	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-100	5	-1.92	77881810	15342	131.68	5140	5210	5030	6770	3650	5210	5076.38	0.29	754	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	750	-31.74	2.74	12	0.10	-161.00	1863.00	7640	20240527	-33.12	4400	20241230	16.14	5860	-12.80	20250226	4585	11.45	20250103	7640	-33.12	20240527	4400	16.14	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
4	20250516	140725	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-120	5	-2.30	76213830	15015	128.87	5140	5210	5030	6770	3650	5210	5075.85	0.29	761	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	747	-31.61	2.73	12	0.10	-161.00	1863.00	7640	20240527	-33.38	4400	20241230	15.68	5860	-13.14	20250226	4585	11.01	20250103	7640	-33.38	20240527	4400	15.68	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
5	20250516	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-130	5	-2.50	72614720	14306	122.79	5140	5210	5030	6770	3650	5210	5075.82	0.29	853	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	745	-31.55	2.73	12	0.10	-161.00	1863.00	7640	20240527	-33.51	4400	20241230	15.45	5860	-13.31	20250226	4585	10.80	20250103	7640	-33.51	20240527	4400	15.45	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
6	20250516	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-90	5	-1.73	9600340	1867	16.02	5140	5210	5110	6770	3650	5210	5142.12	0.29	235	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	751	-31.80	2.75	12	0.01	-161.00	1863.00	7640	20240527	-32.98	4400	20241230	16.36	5860	-12.63	20250226	4585	11.67	20250103	7640	-32.98	20240527	4400	16.36	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
7	20250516	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-50	5	-0.96	1729540	334	2.87	5140	5210	5110	6770	3650	5210	5178.26	0.29	-18	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	757	-32.05	2.77	12	0.00	-161.00	1863.00	7640	20240527	-32.46	4400	20241230	17.27	5860	-11.95	20250226	4585	12.54	20250103	7640	-32.46	20240527	4400	17.27	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
8	20250516	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	0	3	0.00	1533080	296	2.54	5140	5210	5110	6770	3650	5210	5179.32	0.29	-17	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	764	-32.36	2.80	12	0.00	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
9	20250516	090730	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	0	3	0.00	228630	44	0.38	5140	5210	5140	6770	3650	5210	5196.14	0.29	-37	5336	5272	5156	5092	4976	5300	5120	73	1560	500	3750	10	1	14669958	764	-32.36	2.80	12	0.00	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	Y	153710	500	73 억	43046	N	N	0	N	N
10	20250515	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	59629145	11650	121.44	5210	5220	5040	6790	3670	5230	5118.38	0.29	204	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	764	-32.36	2.80	12	0.08	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
11	20250515	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	53319835	10439	108.82	5210	5220	5040	6790	3670	5230	5107.75	0.29	204	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	764	-32.36	2.80	12	0.07	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
12	20250515	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-10	5	-0.19	52646535	10309	107.46	5210	5220	5040	6790	3670	5230	5106.85	0.29	247	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	766	-32.42	2.80	12	0.07	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
13	20250515	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-80	5	-1.53	48126775	9434	98.34	5210	5210	5040	6790	3670	5230	5101.42	0.29	738	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	756	-31.99	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.59	4400	20241230	17.05	5860	-12.12	20250226	4585	12.32	20250103	7640	-32.59	20240527	4400	17.05	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
14	20250515	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-90	5	-1.72	45178765	8862	92.38	5210	5210	5040	6790	3670	5230	5098.03	0.29	1283	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	754	-31.93	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.72	4400	20241230	16.82	5860	-12.29	20250226	4585	12.10	20250103	7640	-32.72	20240527	4400	16.82	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
15	20250515	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-100	5	-1.91	40527200	7957	82.95	5210	5210	5040	6790	3670	5230	5093.28	0.29	1939	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	753	-31.86	2.75	12	0.05	-161.00	1863.00	7640	20240527	-32.85	4400	20241230	16.59	5860	-12.46	20250226	4585	11.89	20250103	7640	-32.85	20240527	4400	16.59	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
16	20250515	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-70	5	-1.34	13268630	2583	26.93	5210	5210	5110	6790	3670	5230	5136.91	0.29	1317	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	757	-32.05	2.77	12	0.02	-161.00	1863.00	7640	20240527	-32.46	4400	20241230	17.27	5860	-11.95	20250226	4585	12.54	20250103	7640	-32.46	20240527	4400	17.27	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
17	20250515	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	765870	147	1.53	5210	5210	5210	6790	3670	5230	5210.00	0.29	140	5630	5430	5290	5090	4950	5360	5020	73	1560	500	3760	10	1	14669958	764	-32.36	2.80	12	0.00	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	Y	153710	500	73 억	42977	N	N	0	N	N
18	20250514	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-10	5	-0.19	49869150	9592	327.04	5490	5490	5150	6810	3670	5240	5199.04	0.29	-129	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	767	-32.48	2.81	12	0.07	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
19	20250514	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-10	5	-0.19	28844470	5543	188.99	5490	5490	5150	6810	3670	5240	5203.77	0.29	-84	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	767	-32.48	2.81	12	0.04	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
20	20250514	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-10	5	-0.19	25947260	4989	170.10	5490	5490	5150	6810	3670	5240	5200.89	0.29	-63	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	767	-32.48	2.81	12	0.03	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
21	20250514	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	10	2	0.19	10090530	1926	65.67	5490	5490	5180	6810	3670	5240	5239.11	0.29	-102	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
22	20250514	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	5424120	1038	35.39	5490	5490	5180	6810	3670	5240	5225.55	0.29	-102	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	772	-32.67	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
23	20250514	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-10	5	-0.19	3923890	752	25.64	5490	5490	5180	6810	3670	5240	5217.94	0.29	-39	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	767	-32.48	2.81	12	0.01	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
24	20250514	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	1250880	238	8.11	5490	5490	5180	6810	3670	5240	5255.80	0.29	-39	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	772	-32.67	2.82	12	0.00	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
25	20250514	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	1109160	211	7.19	5490	5490	5180	6810	3670	5240	5256.68	0.29	-39	5360	5300	5240	5180	5120	5300	5180	73	1570	500	3770	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	Y	153710	500	73 억	43208	N	N	0	N	N
26	20250513	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	15333500	2933	109.44	5240	5300	5180	6810	3670	5240	5227.92	0.29	88	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
27	20250513	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	15307300	2928	109.25	5240	5300	5180	6810	3670	5240	5227.90	0.29	88	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
28	20250513	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	14730900	2818	105.15	5240	5300	5180	6810	3670	5240	5227.43	0.29	88	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
29	20250513	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	9703630	1854	69.18	5240	5300	5180	6810	3670	5240	5233.89	0.29	0	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	772	-32.67	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
30	20250513	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	9672120	1848	68.96	5240	5300	5180	6810	3670	5240	5233.83	0.29	0	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	775	-32.80	2.83	12	0.01	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
31	20250513	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-40	5	-0.76	3664090	699	26.08	5240	5300	5180	6810	3670	5240	5241.90	0.29	0	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	763	-32.30	2.79	12	0.00	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
32	20250513	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	3549410	677	25.26	5240	5300	5180	6810	3670	5240	5242.85	0.29	0	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.00	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
33	20250513	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	60	2	1.15	1434980	271	10.11	5240	5300	5240	6810	3670	5240	5295.13	0.29	0	5340	5290	5250	5200	5160	5315	5225	73	1570	500	3770	10	1	14669958	778	-32.92	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.63	4400	20241230	20.45	5860	-9.56	20250226	4585	15.59	20250103	7640	-30.63	20240527	4400	20.45	20241230	Y	153710	500	73 억	43120	N	N	4	N	N
34	20250512	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-70	5	-1.32	14035700	2680	51.73	5230	5300	5210	6900	3720	5310	5237.20	0.30	0	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43356	N	N	4	N	N
35	20250512	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-70	5	-1.32	7310500	1396	26.94	5230	5300	5220	6900	3720	5310	5236.75	0.30	455	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	769	-32.55	2.81	12	0.01	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
36	20250512	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-60	5	-1.13	6725620	1284	24.78	5230	5300	5220	6900	3720	5310	5238.02	0.30	455	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
37	20250512	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-60	5	-1.13	5540000	1057	20.40	5230	5300	5220	6900	3720	5310	5241.25	0.30	455	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
38	20250512	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-60	5	-1.13	5534750	1056	20.38	5230	5300	5220	6900	3720	5310	5241.24	0.30	455	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
39	20250512	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-60	5	-1.13	4542500	867	16.73	5230	5300	5220	6900	3720	5310	5239.33	0.30	455	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
40	20250512	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-60	5	-1.13	4364000	833	16.08	5230	5300	5220	6900	3720	5310	5238.90	0.30	455	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
41	20250512	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-10	5	-0.19	83750	16	0.31	5230	5300	5230	6900	3720	5310	5234.38	0.30	0	5436	5372	5276	5212	5116	5405	5245	73	1590	500	3820	10	1	14669958	778	-32.92	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.63	4400	20241230	20.45	5860	-9.56	20250226	4585	15.59	20250103	7640	-30.63	20240527	4400	20.45	20241230	Y	153710	500	73 억	43356	N	N	12	N	N
42	20250509	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	70	2	1.34	27094080	5171	192.23	5240	5340	5180	6810	3670	5240	5239.62	0.30	-126	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	779	-32.98	2.85	12	0.04	-161.00	1863.00	7640	20240527	-30.50	4400	20241230	20.68	5860	-9.39	20250226	4585	15.81	20250103	7640	-30.50	20240527	4400	20.68	20241230	Y	153710	500	73 억	43792	N	N	12	N	N
43	20250509	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-20	5	-0.38	21863820	4178	155.32	5240	5270	5180	6810	3670	5240	5233.08	0.30	-17	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	766	-32.42	2.80	12	0.03	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
44	20250509	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	19233930	3673	136.54	5240	5270	5180	6810	3670	5240	5236.57	0.30	-76	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	772	-32.67	2.82	12	0.03	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
45	20250509	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	8156200	1559	57.96	5240	5240	5180	6810	3670	5240	5231.69	0.30	-126	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.01	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
46	20250509	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-20	5	-0.38	5410830	1035	38.48	5240	5240	5180	6810	3670	5240	5227.86	0.30	-118	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	766	-32.42	2.80	12	0.01	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
47	20250509	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-30	5	-0.57	4184230	800	29.74	5240	5240	5180	6810	3670	5240	5230.29	0.30	-20	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	764	-32.36	2.80	12	0.01	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
48	20250509	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	2298330	440	16.36	5240	5240	5180	6810	3670	5240	5223.48	0.30	-11	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.00	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
49	20250509	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	453560	87	3.23	5240	5240	5180	6810	3670	5240	5213.33	0.30	-4	5320	5280	5220	5180	5120	5300	5200	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.00	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	43792	N	N	3	N	N
50	20250508	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-20	5	-0.38	14007160	2690	54.30	5190	5260	5160	6830	3690	5260	5207.12	0.30	34	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	44462	N	N	3	N	N
51	20250508	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-20	5	-0.38	10336670	1989	40.15	5190	5260	5160	6830	3690	5260	5196.92	0.30	75	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.01	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
52	20250508	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-40	5	-0.76	8341050	1607	32.44	5190	5260	5160	6830	3690	5260	5190.45	0.30	97	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	766	-32.42	2.80	12	0.01	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
53	20250508	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-80	5	-1.52	4830050	929	18.75	5190	5260	5170	6830	3690	5260	5199.19	0.30	118	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	760	-32.17	2.78	12	0.01	-161.00	1863.00	7640	20240527	-32.20	4400	20241230	17.73	5860	-11.60	20250226	4585	12.98	20250103	7640	-32.20	20240527	4400	17.73	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
54	20250508	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-60	5	-1.14	1899940	364	7.35	5190	5260	5190	6830	3690	5260	5219.62	0.30	74	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	763	-32.30	2.79	12	0.00	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
55	20250508	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-20	5	-0.38	1858180	356	7.19	5190	5260	5190	6830	3690	5260	5219.61	0.30	82	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.00	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
56	20250508	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-20	5	-0.38	1528040	293	5.91	5190	5260	5190	6830	3690	5260	5215.15	0.30	103	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.00	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
57	20250508	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-60	5	-1.14	264790	51	1.03	5190	5200	5190	6830	3690	5260	5191.96	0.30	10	5520	5390	5270	5140	5020	5330	5080	73	1570	500	3780	10	1	14669958	763	-32.30	2.79	12	0.00	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	Y	153710	500	73 억	44462	N	N	0	N	N
58	20250502	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	19802360	3786	158.88	5210	5280	5200	6830	3690	5260	5230.42	0.30	132	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.03	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
59	20250502	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	18392950	3518	147.63	5210	5280	5200	6830	3690	5260	5228.24	0.30	133	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
60	20250502	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	17352120	3319	139.28	5210	5280	5200	6830	3690	5260	5228.12	0.30	39	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
61	20250502	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	16920800	3237	135.84	5210	5280	5200	6830	3690	5260	5227.31	0.30	39	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
62	20250502	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-10	5	-0.19	16168630	3094	129.84	5210	5280	5200	6830	3690	5260	5225.80	0.30	-1	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	770	-32.61	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
63	20250502	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	10	2	0.19	15922850	3047	127.86	5210	5280	5200	6830	3690	5260	5225.75	0.30	0	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	773	-32.73	2.83	12	0.02	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
64	20250502	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	11913050	2282	95.76	5210	5260	5200	6830	3690	5260	5220.44	0.30	6	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43683	N	N	0	N	N
65	20250502	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	31310	6	0.25	5210	5260	5210	6830	3690	5260	5218.33	0.30	0	5326	5292	5246	5212	5166	5310	5230	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.00	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	Y	153710	500	73 억	43683	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History