KissMeData/288330/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	160858	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	727	0	3	0.00	2397404388	3257836	107.03	734	766	711	945	509	727	735.89	2.83	41463	794	760	736	702	678	748	690	261	218	500	1	1	52193304	379	-1.69	1.43	12	6.24	-430.00	510.00	9280	20250414	-92.17	711	20250516	2.25	9280	-92.17	20250414	711	2.25	20250516	9280	-92.17	20250414	711	2.25	20250516	0.07	Y	288330	500	260 억	1478259	N	N	1816	N	N
3	20250516	150915	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	732	5	2	0.69	2282497874	3100244	101.85	734	766	711	945	509	727	736.23	2.83	39736	794	760	736	702	678	748	690	261	218	500	1	1	52193304	382	-1.70	1.44	12	5.94	-430.00	510.00	9280	20250414	-92.11	711	20250516	2.95	9280	-92.11	20250414	711	2.95	20250516	9280	-92.11	20250414	711	2.95	20250516	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
4	20250516	140910	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	753	26	2	3.58	1916144977	2605355	85.59	734	766	711	945	509	727	735.46	2.83	54952	794	760	736	702	678	748	690	261	218	500	1	1	52193304	393	-1.75	1.48	12	4.99	-430.00	510.00	9280	20250414	-91.89	711	20250516	5.91	9280	-91.89	20250414	711	5.91	20250516	9280	-91.89	20250414	711	5.91	20250516	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
5	20250516	130908	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	724	-3	5	-0.41	1452989345	1980942	65.08	734	758	711	945	509	727	733.48	2.83	-64846	794	760	736	702	678	748	690	261	218	500	1	1	52193304	378	-1.68	1.42	12	3.80	-430.00	510.00	9280	20250414	-92.20	711	20250516	1.83	9280	-92.20	20250414	711	1.83	20250516	9280	-92.20	20250414	711	1.83	20250516	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
6	20250516	120912	51	100.00	KOSDAQ		제약	N	N	N	N	N	718	-9	5	-1.24	1287980516	1750248	57.50	734	758	715	945	509	727	735.88	2.83	-66593	794	760	736	702	678	748	690	261	218	500	1	1	52193304	375	-1.67	1.41	12	3.35	-430.00	510.00	9280	20250414	-92.26	712	20250515	0.84	9280	-92.26	20250414	712	0.84	20250515	9280	-92.26	20250414	712	0.84	20250515	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
7	20250516	110835	51	100.00	KOSDAQ		제약	N	N	N	N	N	726	-1	5	-0.14	1100035979	1489365	48.93	734	758	719	945	509	727	738.59	2.83	-44726	794	760	736	702	678	748	690	261	218	500	1	1	52193304	379	-1.69	1.42	12	2.85	-430.00	510.00	9280	20250414	-92.18	712	20250515	1.97	9280	-92.18	20250414	712	1.97	20250515	9280	-92.18	20250414	712	1.97	20250515	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
8	20250516	100900	51	100.00	KOSDAQ		제약	N	N	N	N	N	722	-5	5	-0.69	890394330	1200694	39.45	734	758	719	945	509	727	741.57	2.83	-75604	794	760	736	702	678	748	690	261	218	500	1	1	52193304	377	-1.68	1.42	12	2.30	-430.00	510.00	9280	20250414	-92.22	712	20250515	1.40	9280	-92.22	20250414	712	1.40	20250515	9280	-92.22	20250414	712	1.40	20250515	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
9	20250516	090914	51	100.00	KOSDAQ		제약	N	N	N	N	N	738	11	2	1.51	185788237	250862	8.24	734	758	722	945	509	727	740.60	2.83	-27551	794	760	736	702	678	748	690	261	218	500	1	1	52193304	385	-1.72	1.45	12	0.48	-430.00	510.00	9280	20250414	-92.05	712	20250515	3.65	9280	-92.05	20250414	712	3.65	20250515	9280	-92.05	20250414	712	3.65	20250515	0.07	Y	288330	500	260 억	1478259	N	N	4496	N	N
10	20250515	161019	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	727	-43	5	-5.58	2208681052	3029518	55.19	770	770	712	1001	539	770	729.04	3.37	-280222	840	805	764	729	688	822	746	261	231	500	1	1	52193304	379	-1.69	1.43	12	5.80	-430.00	510.00	9280	20250414	-92.17	712	20250515	2.11	9280	-92.17	20250414	712	2.11	20250515	9280	-92.17	20250414	712	2.11	20250515	0.07	Y	288330	500	260 억	1759676	N	N	4496	N	N
11	20250515	151031	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	729	-41	5	-5.32	2149666551	2948602	53.72	770	770	712	1001	539	770	729.04	3.37	-278444	840	805	764	729	688	822	746	261	231	500	1	1	52193304	380	-1.70	1.43	12	5.65	-430.00	510.00	9280	20250414	-92.14	712	20250515	2.39	9280	-92.14	20250414	712	2.39	20250515	9280	-92.14	20250414	712	2.39	20250515	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
12	20250515	141032	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	728	-42	5	-5.45	1966033217	2695949	49.12	770	770	712	1001	539	770	729.25	3.37	-318101	840	805	764	729	688	822	746	261	231	500	1	1	52193304	380	-1.69	1.43	12	5.17	-430.00	510.00	9280	20250414	-92.16	712	20250515	2.25	9280	-92.16	20250414	712	2.25	20250515	9280	-92.16	20250414	712	2.25	20250515	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
13	20250515	131028	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	738	-32	5	-4.16	1832872551	2514278	45.81	770	770	712	1001	539	770	728.98	3.37	-339026	840	805	764	729	688	822	746	261	231	500	1	1	52193304	385	-1.72	1.45	12	4.82	-430.00	510.00	9280	20250414	-92.05	712	20250515	3.65	9280	-92.05	20250414	712	3.65	20250515	9280	-92.05	20250414	712	3.65	20250515	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
14	20250515	121031	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	727	-43	5	-5.58	1653743632	2269349	41.34	770	770	712	1001	539	770	728.72	3.37	-315869	840	805	764	729	688	822	746	261	231	500	1	1	52193304	379	-1.69	1.43	12	4.35	-430.00	510.00	9280	20250414	-92.17	712	20250515	2.11	9280	-92.17	20250414	712	2.11	20250515	9280	-92.17	20250414	712	2.11	20250515	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
15	20250515	111031	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	727	-43	5	-5.58	1492480674	2047297	37.30	770	770	712	1001	539	770	728.99	3.37	-328007	840	805	764	729	688	822	746	261	231	500	1	1	52193304	379	-1.69	1.43	12	3.92	-430.00	510.00	9280	20250414	-92.17	712	20250515	2.11	9280	-92.17	20250414	712	2.11	20250515	9280	-92.17	20250414	712	2.11	20250515	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
16	20250515	101030	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	716	-54	5	-7.01	1121441427	1531196	27.90	770	770	712	1001	539	770	732.38	3.37	-234002	840	805	764	729	688	822	746	261	231	500	1	1	52193304	374	-1.67	1.40	12	2.93	-430.00	510.00	9280	20250414	-92.28	712	20250515	0.56	9280	-92.28	20250414	712	0.56	20250515	9280	-92.28	20250414	712	0.56	20250515	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
17	20250515	091036	51	100.00	KOSDAQ		제약	N	N	N	N	N	746	-24	5	-3.12	192611860	256276	4.67	770	770	740	1001	539	770	751.53	3.37	-49170	840	805	764	729	688	822	746	261	231	500	1	1	52193304	389	-1.73	1.46	12	0.49	-430.00	510.00	9280	20250414	-91.96	721	20250513	3.47	9280	-91.96	20250414	721	3.47	20250513	9280	-91.96	20250414	721	3.47	20250513	0.07	Y	288330	500	260 억	1759676	N	N	11551	N	N
18	20250514	161026	51	100.00	KOSDAQ		제약	N	N	N	N	N	770	45	2	6.21	4152130409	5448553	117.67	727	799	723	942	508	725	762.06	3.91	-291796	814	769	745	700	676	757	688	261	217	500	1	1	52193304	402	-1.79	1.51	12	10.44	-430.00	510.00	9280	20250414	-91.70	721	20250513	6.80	9280	-91.70	20250414	721	6.80	20250513	9280	-91.70	20250414	721	6.80	20250513	0.07	Y	288330	500	260 억	2039497	N	N	11551	N	N
19	20250514	151031	51	100.00	KOSDAQ		제약	N	N	N	N	N	772	47	2	6.48	3994461888	5243641	113.24	727	799	723	942	508	725	761.77	3.91	-277325	814	769	745	700	676	757	688	261	217	500	1	1	52193304	403	-1.80	1.51	12	10.05	-430.00	510.00	9280	20250414	-91.68	721	20250513	7.07	9280	-91.68	20250414	721	7.07	20250513	9280	-91.68	20250414	721	7.07	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
20	20250514	141029	51	100.00	KOSDAQ		제약	N	N	N	N	N	755	30	2	4.14	3674681326	4824530	104.19	727	799	723	942	508	725	761.67	3.91	-275450	814	769	745	700	676	757	688	261	217	500	1	1	52193304	394	-1.76	1.48	12	9.24	-430.00	510.00	9280	20250414	-91.86	721	20250513	4.72	9280	-91.86	20250414	721	4.72	20250513	9280	-91.86	20250414	721	4.72	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
21	20250514	131029	51	100.00	KOSDAQ		제약	N	N	N	N	N	756	31	2	4.28	3544084116	4652061	100.47	727	799	723	942	508	725	761.83	3.91	-287932	814	769	745	700	676	757	688	261	217	500	1	1	52193304	395	-1.76	1.48	12	8.91	-430.00	510.00	9280	20250414	-91.85	721	20250513	4.85	9280	-91.85	20250414	721	4.85	20250513	9280	-91.85	20250414	721	4.85	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
22	20250514	121029	51	100.00	KOSDAQ		제약	N	N	N	N	N	753	28	2	3.86	3358359343	4404359	95.12	727	799	723	942	508	725	762.51	3.91	-248101	814	769	745	700	676	757	688	261	217	500	1	1	52193304	393	-1.75	1.48	12	8.44	-430.00	510.00	9280	20250414	-91.89	721	20250513	4.44	9280	-91.89	20250414	721	4.44	20250513	9280	-91.89	20250414	721	4.44	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
23	20250514	111027	51	100.00	KOSDAQ		제약	N	N	N	N	N	772	47	2	6.48	3081201653	4039925	87.25	727	799	723	942	508	725	762.69	3.91	-198766	814	769	745	700	676	757	688	261	217	500	1	1	52193304	403	-1.80	1.51	12	7.74	-430.00	510.00	9280	20250414	-91.68	721	20250513	7.07	9280	-91.68	20250414	721	7.07	20250513	9280	-91.68	20250414	721	7.07	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
24	20250514	101029	51	100.00	KOSDAQ		제약	N	N	N	N	N	771	46	2	6.34	2516473217	3299099	71.25	727	799	723	942	508	725	762.78	3.91	-161352	814	769	745	700	676	757	688	261	217	500	1	1	52193304	402	-1.79	1.51	12	6.32	-430.00	510.00	9280	20250414	-91.69	721	20250513	6.93	9280	-91.69	20250414	721	6.93	20250513	9280	-91.69	20250414	721	6.93	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
25	20250514	091034	51	100.00	KOSDAQ		제약	N	N	N	N	N	732	7	2	0.97	408703026	549758	11.87	727	757	727	942	508	725	743.43	3.91	-90786	814	769	745	700	676	757	688	261	217	500	1	1	52193304	382	-1.70	1.44	12	1.05	-430.00	510.00	9280	20250414	-92.11	721	20250513	1.53	9280	-92.11	20250414	721	1.53	20250513	9280	-92.11	20250414	721	1.53	20250513	0.07	Y	288330	500	260 억	2039497	N	N	865	N	N
26	20250513	161009	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	725	-47	5	-6.09	3447933816	4582569	111.84	779	790	721	1003	541	772	752.49	4.60	-353631	834	803	783	752	732	793	742	261	231	500	1	1	52193304	378	-1.69	1.42	12	8.78	-430.00	510.00	9280	20250414	-92.19	721	20250513	0.55	9280	-92.19	20250414	721	0.55	20250513	9280	-92.19	20250414	721	0.55	20250513	0.07	Y	288330	500	260 억	2399909	N	N	865	N	N
27	20250513	151022	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	731	-41	5	-5.31	3288115321	4362563	106.47	779	790	721	1003	541	772	753.71	4.60	-363543	834	803	783	752	732	793	742	261	231	500	1	1	52193304	382	-1.70	1.43	12	8.36	-430.00	510.00	9280	20250414	-92.12	721	20250513	1.39	9280	-92.12	20250414	721	1.39	20250513	9280	-92.12	20250414	721	1.39	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
28	20250513	141023	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	736	-36	5	-4.66	2595412385	3411940	83.27	779	790	735	1003	541	772	760.68	4.60	-349619	834	803	783	752	732	793	742	261	231	500	1	1	52193304	384	-1.71	1.44	12	6.54	-430.00	510.00	9280	20250414	-92.07	735	20250513	0.14	9280	-92.07	20250414	735	0.14	20250513	9280	-92.07	20250414	735	0.14	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
29	20250513	131024	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	749	-23	5	-2.98	2236472224	2927035	71.44	779	790	739	1003	541	772	764.07	4.60	-353941	834	803	783	752	732	793	742	261	231	500	1	1	52193304	391	-1.74	1.47	12	5.61	-430.00	510.00	9280	20250414	-91.93	739	20250513	1.35	9280	-91.93	20250414	739	1.35	20250513	9280	-91.93	20250414	739	1.35	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
30	20250513	121028	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	746	-26	5	-3.37	2045406307	2671180	65.19	779	790	739	1003	541	772	765.73	4.60	-314598	834	803	783	752	732	793	742	261	231	500	1	1	52193304	389	-1.73	1.46	12	5.12	-430.00	510.00	9280	20250414	-91.96	739	20250513	0.95	9280	-91.96	20250414	739	0.95	20250513	9280	-91.96	20250414	739	0.95	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
31	20250513	111026	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	765	-7	5	-0.91	1375652083	1778741	43.41	779	790	758	1003	541	772	773.39	4.60	-185299	834	803	783	752	732	793	742	261	231	500	1	1	52193304	399	-1.78	1.50	12	3.41	-430.00	510.00	9280	20250414	-91.76	758	20250513	0.92	9280	-91.76	20250414	758	0.92	20250513	9280	-91.76	20250414	758	0.92	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
32	20250513	101026	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	776	4	2	0.52	934941437	1208550	29.50	779	790	758	1003	541	772	773.61	4.60	-154552	834	803	783	752	732	793	742	261	231	500	1	1	52193304	405	-1.80	1.52	12	2.32	-430.00	510.00	9280	20250414	-91.64	758	20250513	2.37	9280	-91.64	20250414	758	2.37	20250513	9280	-91.64	20250414	758	2.37	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
33	20250513	091031	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	767	-5	5	-0.65	185350881	239010	5.83	779	785	763	1003	541	772	775.50	4.60	-33859	834	803	783	752	732	793	742	261	231	500	1	1	52193304	400	-1.78	1.50	12	0.46	-430.00	510.00	9280	20250414	-91.73	763	20250513	0.52	9280	-91.73	20250414	763	0.52	20250513	9280	-91.73	20250414	763	0.52	20250513	0.07	Y	288330	500	260 억	2399909	N	N	9858	N	N
34	20250512	161005	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	772	-32	5	-3.98	3148612572	4054646	86.44	807	814	763	1045	563	804	776.54	4.68	-144281	922	862	831	771	740	847	756	261	241	500	1	1	52193304	403	-1.80	1.51	12	7.77	-430.00	510.00	9280	20250414	-91.68	763	20250512	1.18	9280	-91.68	20250414	763	1.18	20250512	9280	-91.68	20250414	763	1.18	20250512	0.09	Y	288330	500	260 억	2443351	N	N	9858	N	N
35	20250512	151016	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	771	-33	5	-4.10	2972092098	3824973	81.54	807	814	763	1045	563	804	777.02	4.68	-157381	922	862	831	771	740	847	756	261	241	500	1	1	52193304	402	-1.79	1.51	12	7.33	-430.00	510.00	9280	20250414	-91.69	763	20250512	1.05	9280	-91.69	20250414	763	1.05	20250512	9280	-91.69	20250414	763	1.05	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
36	20250512	141014	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	772	-32	5	-3.98	2648318634	3405765	72.61	807	814	763	1045	563	804	777.59	4.68	-181922	922	862	831	771	740	847	756	261	241	500	1	1	52193304	403	-1.80	1.51	12	6.53	-430.00	510.00	9280	20250414	-91.68	763	20250512	1.18	9280	-91.68	20250414	763	1.18	20250512	9280	-91.68	20250414	763	1.18	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
37	20250512	131014	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	778	-26	5	-3.23	2488070814	3198886	68.20	807	814	763	1045	563	804	777.78	4.68	-202928	922	862	831	771	740	847	756	261	241	500	1	1	52193304	406	-1.81	1.53	12	6.13	-430.00	510.00	9280	20250414	-91.62	763	20250512	1.97	9280	-91.62	20250414	763	1.97	20250512	9280	-91.62	20250414	763	1.97	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
38	20250512	121015	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	767	-37	5	-4.60	2210527046	2841255	60.57	807	814	763	1045	563	804	778.00	4.68	-276631	922	862	831	771	740	847	756	261	241	500	1	1	52193304	400	-1.78	1.50	12	5.44	-430.00	510.00	9280	20250414	-91.73	763	20250512	0.52	9280	-91.73	20250414	763	0.52	20250512	9280	-91.73	20250414	763	0.52	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
39	20250512	111013	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	778	-26	5	-3.23	1650390131	2114968	45.09	807	814	764	1045	563	804	780.33	4.68	-17499	922	862	831	771	740	847	756	261	241	500	1	1	52193304	406	-1.81	1.53	12	4.05	-430.00	510.00	9280	20250414	-91.62	764	20250512	1.83	9280	-91.62	20250414	764	1.83	20250512	9280	-91.62	20250414	764	1.83	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
40	20250512	101011	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	788	-16	5	-1.99	1175471493	1505904	32.10	807	814	764	1045	563	804	780.56	4.68	-43598	922	862	831	771	740	847	756	261	241	500	1	1	52193304	411	-1.83	1.55	12	2.89	-430.00	510.00	9280	20250414	-91.51	764	20250512	3.14	9280	-91.51	20250414	764	3.14	20250512	9280	-91.51	20250414	764	3.14	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
41	20250512	091014	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	780	-24	5	-2.99	374335110	475917	10.15	807	814	770	1045	563	804	786.52	4.68	-78533	922	862	831	771	740	847	756	261	241	500	1	1	52193304	407	-1.81	1.53	12	0.91	-430.00	510.00	9280	20250414	-91.59	770	20250512	1.30	9280	-91.59	20250414	770	1.30	20250512	9280	-91.59	20250414	770	1.30	20250512	0.09	Y	288330	500	260 억	2443351	N	N	78897	N	N
42	20250509	161006	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	804	-69	5	-7.90	3818235469	4594108	33.46	881	891	800	1134	612	873	831.12	5.07	-371638	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	420	-1.87	1.58	12	8.80	-430.00	510.00	9280	20250414	-91.34	800	20250509	0.50	9280	-91.34	20250414	800	0.50	20250509	9280	-91.34	20250414	800	0.50	20250509	0.09	Y	288330	500	260 억	2647776	N	N	78897	N	N
43	20250509	151016	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	811	-62	5	-7.10	3620249075	4348360	31.67	881	891	800	1134	612	873	832.51	5.07	-353367	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	423	-1.89	1.59	12	8.33	-430.00	510.00	9280	20250414	-91.26	800	20250509	1.38	9280	-91.26	20250414	800	1.38	20250509	9280	-91.26	20250414	800	1.38	20250509	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
44	20250509	141012	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	813	-60	5	-6.87	2998593137	3579536	26.07	881	891	810	1134	612	873	837.65	5.07	-340909	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	424	-1.89	1.59	12	6.86	-430.00	510.00	9280	20250414	-91.24	810	20250509	0.37	9280	-91.24	20250414	810	0.37	20250509	9280	-91.24	20250414	810	0.37	20250509	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
45	20250509	131011	51	100.00	KOSDAQ		제약	N	N	N	N	N	821	-52	5	-5.96	2592859878	3082378	22.45	881	891	814	1134	612	873	841.13	5.07	-357763	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	429	-1.91	1.61	12	5.91	-430.00	510.00	9280	20250414	-91.15	811	20250507	1.23	9280	-91.15	20250414	811	1.23	20250507	9280	-91.15	20250414	811	1.23	20250507	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
46	20250509	121013	51	100.00	KOSDAQ		제약	N	N	N	N	N	835	-38	5	-4.35	1821672206	2149054	15.65	881	891	828	1134	612	873	847.60	5.07	-227547	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	436	-1.94	1.64	12	4.12	-430.00	510.00	9280	20250414	-91.00	811	20250507	2.96	9280	-91.00	20250414	811	2.96	20250507	9280	-91.00	20250414	811	2.96	20250507	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
47	20250509	111009	51	100.00	KOSDAQ		제약	N	N	N	N	N	839	-34	5	-3.89	1645568262	1937783	14.11	881	891	828	1134	612	873	849.14	5.07	-217905	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	438	-1.95	1.65	12	3.71	-430.00	510.00	9280	20250414	-90.96	811	20250507	3.45	9280	-90.96	20250414	811	3.45	20250507	9280	-90.96	20250414	811	3.45	20250507	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
48	20250509	101013	51	100.00	KOSDAQ		제약	N	N	N	N	N	846	-27	5	-3.09	1435028828	1686510	12.28	881	891	828	1134	612	873	850.82	5.07	-199842	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	442	-1.97	1.66	12	3.23	-430.00	510.00	9280	20250414	-90.88	811	20250507	4.32	9280	-90.88	20250414	811	4.32	20250507	9280	-90.88	20250414	811	4.32	20250507	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
49	20250509	091016	51	100.00	KOSDAQ		제약	N	N	N	N	N	865	-8	5	-0.92	325107126	372177	2.71	881	891	865	1134	612	873	873.54	5.07	-85362	1041	956	900	815	759	999	858	261	261	500	1	1	52193304	451	-2.01	1.70	12	0.71	-430.00	510.00	9280	20250414	-90.68	811	20250507	6.66	9280	-90.68	20250414	811	6.66	20250507	9280	-90.68	20250414	811	6.66	20250507	0.09	Y	288330	500	260 억	2647776	N	N	44850	N	N
50	20250508	160958	51	100.00	KOSDAQ		제약	N	N	N	N	N	873	17	2	1.99	12686835552	13684431	256.30	866	985	844	1112	600	856	927.11	5.28	-117962	947	901	856	810	765	879	788	261	256	500	1	1	52193304	456	-2.03	1.71	12	26.22	-430.00	510.00	9280	20250414	-90.59	811	20250507	7.64	9280	-90.59	20250414	811	7.64	20250507	9280	-90.59	20250414	811	7.64	20250507	0.09	Y	288330	500	260 억	2754435	N	N	44850	N	N
51	20250508	151010	51	100.00	KOSDAQ		제약	N	N	N	N	N	876	20	2	2.34	12432394604	13393336	250.85	866	985	844	1112	600	856	928.25	5.28	-126647	947	901	856	810	765	879	788	261	256	500	1	1	52193304	457	-2.04	1.72	12	25.66	-430.00	510.00	9280	20250414	-90.56	811	20250507	8.01	9280	-90.56	20250414	811	8.01	20250507	9280	-90.56	20250414	811	8.01	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
52	20250508	141007	51	100.00	KOSDAQ		제약	N	N	N	N	N	880	24	2	2.80	11813462843	12688471	237.65	866	985	844	1112	600	856	931.04	5.28	-83596	947	901	856	810	765	879	788	261	256	500	1	1	52193304	459	-2.05	1.73	12	24.31	-430.00	510.00	9280	20250414	-90.52	811	20250507	8.51	9280	-90.52	20250414	811	8.51	20250507	9280	-90.52	20250414	811	8.51	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
53	20250508	131007	51	100.00	KOSDAQ		제약	N	N	N	N	N	901	45	2	5.26	11056905353	11837853	221.72	866	985	844	1112	600	856	934.03	5.28	-53870	947	901	856	810	765	879	788	261	256	500	1	1	52193304	470	-2.10	1.77	12	22.68	-430.00	510.00	9280	20250414	-90.29	811	20250507	11.10	9280	-90.29	20250414	811	11.10	20250507	9280	-90.29	20250414	811	11.10	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
54	20250508	121006	51	100.00	KOSDAQ		제약	N	N	N	N	N	901	45	2	5.26	10419807397	11138293	208.61	866	985	844	1112	600	856	935.49	5.28	-36473	947	901	856	810	765	879	788	261	256	500	1	1	52193304	470	-2.10	1.77	12	21.34	-430.00	510.00	9280	20250414	-90.29	811	20250507	11.10	9280	-90.29	20250414	811	11.10	20250507	9280	-90.29	20250414	811	11.10	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
55	20250508	111004	51	100.00	KOSDAQ		제약	N	N	N	N	N	910	54	2	6.31	9795521729	10446600	195.66	866	985	844	1112	600	856	937.68	5.28	6858	947	901	856	810	765	879	788	261	256	500	1	1	52193304	475	-2.12	1.78	12	20.02	-430.00	510.00	9280	20250414	-90.19	811	20250507	12.21	9280	-90.19	20250414	811	12.21	20250507	9280	-90.19	20250414	811	12.21	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
56	20250508	101006	51	100.00	KOSDAQ		제약	N	N	N	N	N	912	56	2	6.54	6511453532	6968675	130.52	866	983	844	1112	600	856	934.39	5.28	76257	947	901	856	810	765	879	788	261	256	500	1	1	52193304	476	-2.12	1.79	12	13.35	-430.00	510.00	9280	20250414	-90.17	811	20250507	12.45	9280	-90.17	20250414	811	12.45	20250507	9280	-90.17	20250414	811	12.45	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
57	20250508	091009	51	100.00	KOSDAQ		제약	N	N	N	N	N	853	-3	5	-0.35	292552372	341355	6.39	866	867	844	1112	600	856	857.03	5.28	14913	947	901	856	810	765	879	788	261	256	500	1	1	52193304	445	-1.98	1.67	12	0.65	-430.00	510.00	9280	20250414	-90.81	811	20250507	5.18	9280	-90.81	20250414	811	5.18	20250507	9280	-90.81	20250414	811	5.18	20250507	0.09	Y	288330	500	260 억	2754435	N	N	97332	N	N
58	20250502	160954	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	874	-20	5	-2.24	4226898454	4741240	30.94	890	925	864	1162	626	894	891.57	4.69	-142708	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	456	-2.03	1.71	12	9.09	-430.00	510.00	9280	20250414	-90.58	864	20250502	1.16	9280	-90.58	20250414	864	1.16	20250502	9280	-90.58	20250414	864	1.16	20250502	0.09	Y	288330	500	260 억	2445162	N	N	66929	N	N
59	20250502	151005	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	879	-15	5	-1.68	4000219194	4482996	29.25	890	925	864	1162	626	894	892.30	4.69	-138374	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	459	-2.04	1.72	12	8.59	-430.00	510.00	9280	20250414	-90.53	864	20250502	1.74	9280	-90.53	20250414	864	1.74	20250502	9280	-90.53	20250414	864	1.74	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N
60	20250502	141004	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	886	-8	5	-0.89	3441759608	3847242	25.10	890	925	864	1162	626	894	894.61	4.69	-107397	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	462	-2.06	1.74	12	7.37	-430.00	510.00	9280	20250414	-90.45	864	20250502	2.55	9280	-90.45	20250414	864	2.55	20250502	9280	-90.45	20250414	864	2.55	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N
61	20250502	131005	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	885	-9	5	-1.01	3258101535	3640250	23.75	890	925	864	1162	626	894	895.03	4.69	-72751	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	462	-2.06	1.74	12	6.98	-430.00	510.00	9280	20250414	-90.46	864	20250502	2.43	9280	-90.46	20250414	864	2.43	20250502	9280	-90.46	20250414	864	2.43	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N
62	20250502	121004	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	906	12	2	1.34	2869446697	3205922	20.92	890	925	864	1162	626	894	895.05	4.69	-16156	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	473	-2.11	1.78	12	6.14	-430.00	510.00	9280	20250414	-90.24	864	20250502	4.86	9280	-90.24	20250414	864	4.86	20250502	9280	-90.24	20250414	864	4.86	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N
63	20250502	111003	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	887	-7	5	-0.78	2402007048	2687069	17.53	890	925	864	1162	626	894	893.91	4.69	-151702	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	463	-2.06	1.74	12	5.15	-430.00	510.00	9280	20250414	-90.44	864	20250502	2.66	9280	-90.44	20250414	864	2.66	20250502	9280	-90.44	20250414	864	2.66	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N
64	20250502	101001	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	904	10	2	1.12	1860014570	2075529	13.54	890	925	864	1162	626	894	896.18	4.69	-124277	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	472	-2.10	1.77	12	3.98	-430.00	510.00	9280	20250414	-90.26	864	20250502	4.63	9280	-90.26	20250414	864	4.63	20250502	9280	-90.26	20250414	864	4.63	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N
65	20250502	091006	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	914	20	2	2.24	710421502	801466	5.23	890	925	864	1162	626	894	886.26	4.69	33434	1136	1015	953	832	770	984	801	261	268	500	1	1	52173036	477	-2.13	1.79	12	1.54	-430.00	510.00	9280	20250414	-90.15	864	20250502	5.79	9280	-90.15	20250414	864	5.79	20250502	9280	-90.15	20250414	864	5.79	20250502	0.09	Y	288330	500	260 억	2445162	N	N	14133	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History