KissMeData/307750/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	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	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3135	-25	5	-0.79	60254930	19210	117.64	3180	3185	3115	4105	2215	3160	3136.64	0.73	-5480	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1566	89.57	1.58	12	0.04	35.00	1985.00	6290	20240508	-50.16	2780	20250409	12.77	3945	-20.53	20250117	2780	12.77	20250409	5930	-47.13	20240703	2780	12.77	20250409	1.49	Y	307750	100	49 억	366317	N	N	2500	N	N
3	20250516	150933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3135	-25	5	-0.79	57114520	18208	111.50	3180	3185	3115	4105	2215	3160	3136.78	0.73	-4489	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1566	89.57	1.58	12	0.04	35.00	1985.00	6290	20240508	-50.16	2780	20250409	12.77	3945	-20.53	20250117	2780	12.77	20250409	5930	-47.13	20240703	2780	12.77	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
4	20250516	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3140	-20	5	-0.63	33496700	10652	65.23	3180	3185	3135	4105	2215	3160	3144.64	0.73	-3945	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.02	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	5930	-47.05	20240703	2780	12.95	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
5	20250516	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3140	-20	5	-0.63	19467665	6183	37.86	3180	3185	3135	4105	2215	3160	3148.58	0.73	-2725	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	5930	-47.05	20240703	2780	12.95	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
6	20250516	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3140	-20	5	-0.63	17198585	5461	33.44	3180	3185	3140	4105	2215	3160	3149.35	0.73	-2220	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	5930	-47.05	20240703	2780	12.95	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
7	20250516	110851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3140	-20	5	-0.63	14715825	4671	28.60	3180	3185	3140	4105	2215	3160	3150.47	0.73	-2096	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	5930	-47.05	20240703	2780	12.95	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
8	20250516	100917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3150	-10	5	-0.32	9737090	3086	18.90	3180	3185	3140	4105	2215	3160	3155.25	0.73	-1262	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1574	90.00	1.59	12	0.01	35.00	1985.00	6290	20240508	-49.92	2780	20250409	13.31	3945	-20.15	20250117	2780	13.31	20250409	5930	-46.88	20240703	2780	13.31	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
9	20250516	090932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	0	3	0.00	831990	262	1.60	3180	3185	3160	4105	2215	3160	3175.53	0.73	-69	3243	3201	3168	3126	3093	3185	3110	50	945	100	2270	5	1	49966130	1579	90.29	1.59	12	0.00	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	5930	-46.71	20240703	2780	13.67	20250409	1.49	Y	307750	100	49 억	366317	N	N	230	N	N
10	20250515	161039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	-15	5	-0.47	51560415	16330	87.72	3210	3210	3135	4125	2225	3175	3157.40	0.73	1098	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1579	90.29	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	5930	-46.71	20240703	2780	13.67	20250409	1.49	Y	307750	100	49 억	364832	N	N	230	N	N
11	20250515	151052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	-20	5	-0.63	49345425	15629	83.95	3210	3210	3135	4125	2225	3175	3157.30	0.73	1164	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1576	90.14	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
12	20250515	141052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	-5	5	-0.16	34441335	10904	58.57	3210	3210	3135	4125	2225	3175	3158.60	0.73	-864	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1584	90.57	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.60	2780	20250409	14.03	3945	-19.65	20250117	2780	14.03	20250409	5930	-46.54	20240703	2780	14.03	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
13	20250515	131049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	-5	5	-0.16	32314265	10233	54.97	3210	3210	3135	4125	2225	3175	3157.85	0.73	-801	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1584	90.57	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.60	2780	20250409	14.03	3945	-19.65	20250117	2780	14.03	20250409	5930	-46.54	20240703	2780	14.03	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
14	20250515	121051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	-5	5	-0.16	27732450	8789	47.21	3210	3210	3135	4125	2225	3175	3155.36	0.73	-659	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1584	90.57	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.60	2780	20250409	14.03	3945	-19.65	20250117	2780	14.03	20250409	5930	-46.54	20240703	2780	14.03	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
15	20250515	111052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	-15	5	-0.47	25663395	8136	43.70	3210	3210	3135	4125	2225	3175	3154.30	0.73	-1167	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1579	90.29	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	5930	-46.71	20240703	2780	13.67	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
16	20250515	101051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	-20	5	-0.63	19617385	6220	33.41	3210	3210	3135	4125	2225	3175	3153.92	0.73	-1383	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1576	90.14	1.59	12	0.01	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
17	20250515	091056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3145	-30	5	-0.94	1958525	622	3.34	3210	3210	3140	4125	2225	3175	3148.75	0.73	127	3215	3195	3165	3145	3115	3205	3155	50	950	100	2280	5	1	49966130	1571	89.86	1.58	12	0.00	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	5930	-46.96	20240703	2780	13.13	20250409	1.49	Y	307750	100	49 억	364832	N	N	1223	N	N
18	20250514	161047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	20	2	0.63	58778720	18617	78.42	3160	3185	3135	4100	2210	3155	3157.26	0.72	4592	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1586	90.71	1.60	12	0.04	35.00	1985.00	6290	20240508	-49.52	2780	20250409	14.21	3945	-19.52	20250117	2780	14.21	20250409	5930	-46.46	20240703	2780	14.21	20250409	1.49	Y	307750	100	49 억	357540	N	N	1223	N	N
19	20250514	151052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	15	2	0.48	56391000	17861	75.24	3160	3185	3135	4100	2210	3155	3157.21	0.72	4600	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1584	90.57	1.60	12	0.04	35.00	1985.00	6290	20240508	-49.60	2780	20250409	14.03	3945	-19.65	20250117	2780	14.03	20250409	5930	-46.54	20240703	2780	14.03	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
20	20250514	141050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3170	15	2	0.48	40594920	12882	54.26	3160	3170	3135	4100	2210	3155	3151.29	0.72	2948	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1584	90.57	1.60	12	0.03	35.00	1985.00	6290	20240508	-49.60	2780	20250409	14.03	3945	-19.65	20250117	2780	14.03	20250409	5930	-46.54	20240703	2780	14.03	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
21	20250514	131050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	0	3	0.00	30200320	9595	40.42	3160	3160	3135	4100	2210	3155	3147.51	0.72	557	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
22	20250514	121049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	0	3	0.00	25556125	8122	34.21	3160	3160	3135	4100	2210	3155	3146.53	0.72	-348	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
23	20250514	111047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3145	-10	5	-0.32	22405575	7122	30.00	3160	3160	3135	4100	2210	3155	3145.97	0.72	-784	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	5930	-46.96	20240703	2780	13.13	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
24	20250514	101049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3145	-10	5	-0.32	6682045	2125	8.95	3160	3160	3135	4100	2210	3155	3144.49	0.72	-672	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.00	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	5930	-46.96	20240703	2780	13.13	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
25	20250514	091054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3135	-20	5	-0.63	2516215	798	3.36	3160	3160	3135	4100	2210	3155	3153.15	0.72	0	3191	3172	3151	3132	3111	3182	3142	50	945	100	2270	5	1	49966130	1566	89.57	1.58	12	0.00	35.00	1985.00	6290	20240508	-50.16	2780	20250409	12.77	3945	-20.53	20250117	2780	12.77	20250409	5930	-47.13	20240703	2780	12.77	20250409	1.49	Y	307750	100	49 억	357540	N	N	1552	N	N
26	20250513	161029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	0	3	0.00	74788475	23740	80.01	3130	3170	3130	4100	2210	3155	3150.31	0.70	6938	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.05	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	350138	N	N	1552	N	N
27	20250513	151043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	0	3	0.00	73151075	23221	78.26	3130	3170	3130	4100	2210	3155	3150.21	0.70	7046	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.05	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
28	20250513	141043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	5	2	0.16	66022255	20963	70.65	3130	3170	3130	4100	2210	3155	3149.47	0.70	6560	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1579	90.29	1.59	12	0.04	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	5930	-46.71	20240703	2780	13.67	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
29	20250513	131045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	5	2	0.16	60718020	19278	64.97	3130	3170	3130	4100	2210	3155	3149.60	0.70	5527	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1579	90.29	1.59	12	0.04	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	5930	-46.71	20240703	2780	13.67	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
30	20250513	121049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3160	5	2	0.16	58564940	18593	62.66	3130	3170	3130	4100	2210	3155	3149.84	0.70	5247	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1579	90.29	1.59	12	0.04	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	5930	-46.71	20240703	2780	13.67	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
31	20250513	111047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3157	2	2	0.06	49807370	15815	53.30	3130	3170	3130	4100	2210	3155	3149.38	0.70	5528	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1577	90.20	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.81	2780	20250409	13.56	3945	-19.97	20250117	2780	13.56	20250409	5930	-46.76	20240703	2780	13.56	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
32	20250513	101047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	0	3	0.00	37191117	11806	39.79	3130	3170	3130	4100	2210	3155	3150.19	0.70	4048	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
33	20250513	091052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3165	10	2	0.32	8325265	2646	8.92	3130	3165	3130	4100	2210	3155	3146.36	0.70	446	3195	3175	3140	3120	3085	3157	3102	50	945	100	2270	5	1	49966130	1581	90.43	1.59	12	0.01	35.00	1985.00	6290	20240508	-49.68	2780	20250409	13.85	3945	-19.77	20250117	2780	13.85	20250409	5930	-46.63	20240703	2780	13.85	20250409	1.48	Y	307750	100	49 억	350138	N	N	1334	N	N
34	20250512	161025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	0	3	0.00	92642557	29671	193.07	3160	3160	3105	4100	2210	3155	3122.33	0.69	3642	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.06	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	346627	N	N	1334	N	N
35	20250512	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3120	-35	5	-1.11	71283787	22859	148.74	3160	3160	3105	4100	2210	3155	3118.41	0.69	3076	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1559	89.14	1.57	12	0.05	35.00	1985.00	6290	20240508	-50.40	2780	20250409	12.23	3945	-20.91	20250117	2780	12.23	20250409	5930	-47.39	20240703	2780	12.23	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
36	20250512	141035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3120	-35	5	-1.11	60456770	19391	126.18	3160	3160	3105	4100	2210	3155	3117.77	0.69	2821	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1559	89.14	1.57	12	0.04	35.00	1985.00	6290	20240508	-50.40	2780	20250409	12.23	3945	-20.91	20250117	2780	12.23	20250409	5930	-47.39	20240703	2780	12.23	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
37	20250512	131035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3125	-30	5	-0.95	52168060	16730	108.86	3160	3160	3105	4100	2210	3155	3118.23	0.69	2637	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1561	89.29	1.57	12	0.03	35.00	1985.00	6290	20240508	-50.32	2780	20250409	12.41	3945	-20.79	20250117	2780	12.41	20250409	5930	-47.30	20240703	2780	12.41	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
38	20250512	121035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3140	-15	5	-0.48	50303010	16132	104.97	3160	3160	3105	4100	2210	3155	3118.21	0.69	2649	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.03	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	5930	-47.05	20240703	2780	12.95	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
39	20250512	111034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3115	-40	5	-1.27	45507410	14597	94.98	3160	3160	3105	4100	2210	3155	3117.59	0.69	2895	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1556	89.00	1.57	12	0.03	35.00	1985.00	6290	20240508	-50.48	2780	20250409	12.05	3945	-21.04	20250117	2780	12.05	20250409	5930	-47.47	20240703	2780	12.05	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
40	20250512	101031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3125	-30	5	-0.95	35562930	11402	74.19	3160	3160	3105	4100	2210	3155	3119.01	0.69	3392	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1561	89.29	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.32	2780	20250409	12.41	3945	-20.79	20250117	2780	12.41	20250409	5930	-47.30	20240703	2780	12.41	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
41	20250512	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3135	-20	5	-0.63	2798020	890	5.79	3160	3160	3135	4100	2210	3155	3143.84	0.69	-499	3238	3196	3163	3121	3088	3180	3105	50	945	100	2270	5	1	49966130	1566	89.57	1.58	12	0.00	35.00	1985.00	6290	20240508	-50.16	2780	20250409	12.77	3945	-20.53	20250117	2780	12.77	20250409	5930	-47.13	20240703	2780	12.77	20250409	1.48	Y	307750	100	49 억	346627	N	N	536	N	N
42	20250509	161025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	-40	5	-1.25	48405630	15368	113.66	3205	3205	3130	4150	2240	3195	3149.77	0.71	-4597	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1576	90.14	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	352886	N	N	536	N	N
43	20250509	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3145	-50	5	-1.56	45682060	14504	107.27	3205	3205	3130	4150	2240	3195	3149.62	0.71	-4230	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1571	89.86	1.58	12	0.03	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	5930	-46.96	20240703	2780	13.13	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
44	20250509	141032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	-40	5	-1.25	40466320	12841	94.97	3205	3205	3130	4150	2240	3195	3151.34	0.71	-4226	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1576	90.14	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
45	20250509	131031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3145	-50	5	-1.56	31283675	9918	73.35	3205	3205	3130	4150	2240	3195	3154.23	0.71	-3681	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1571	89.86	1.58	12	0.02	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	5930	-46.96	20240703	2780	13.13	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
46	20250509	121033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	-40	5	-1.25	27559925	8736	64.61	3205	3205	3130	4150	2240	3195	3154.75	0.71	-2646	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1576	90.14	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
47	20250509	111028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3155	-40	5	-1.25	12994385	4107	30.37	3205	3205	3150	4150	2240	3195	3163.96	0.71	-2357	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1576	90.14	1.59	12	0.01	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	5930	-46.80	20240703	2780	13.49	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
48	20250509	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3180	-15	5	-0.47	4790620	1510	11.17	3205	3205	3165	4150	2240	3195	3172.60	0.71	-813	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1589	90.86	1.60	12	0.00	35.00	1985.00	6290	20240508	-49.44	2780	20250409	14.39	3945	-19.39	20250117	2780	14.39	20250409	5930	-46.37	20240703	2780	14.39	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
49	20250509	091037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3190	-5	5	-0.16	9600	3	0.02	3205	3205	3190	4150	2240	3195	3200.00	0.71	-1	3241	3217	3186	3162	3131	3230	3175	50	955	100	2300	5	1	49966130	1594	91.14	1.61	12	0.00	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	5930	-46.21	20240703	2780	14.75	20250409	1.48	Y	307750	100	49 억	352886	N	N	158	N	N
50	20250508	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	0	3	0.00	42889285	13521	134.40	3185	3210	3155	4150	2240	3195	3172.05	0.71	4478	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1596	91.29	1.61	12	0.03	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.49	Y	307750	100	49 억	354117	N	N	158	N	N
51	20250508	151030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-20	5	-0.63	37211770	11744	116.74	3185	3210	3155	4150	2240	3195	3168.58	0.71	4412	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1586	90.71	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.52	2780	20250409	14.21	3945	-19.52	20250117	2780	14.21	20250409	6290	-49.52	20240508	2780	14.21	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
52	20250508	141026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3165	-30	5	-0.94	32113960	10132	100.72	3185	3210	3155	4150	2240	3195	3169.56	0.71	4190	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1581	90.43	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.68	2780	20250409	13.85	3945	-19.77	20250117	2780	13.85	20250409	6290	-49.68	20240508	2780	13.85	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
53	20250508	131028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3165	-30	5	-0.94	27971595	8825	87.72	3185	3210	3155	4150	2240	3195	3169.59	0.71	3525	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1581	90.43	1.59	12	0.02	35.00	1985.00	6290	20240508	-49.68	2780	20250409	13.85	3945	-19.77	20250117	2780	13.85	20250409	6290	-49.68	20240508	2780	13.85	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
54	20250508	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-20	5	-0.63	14334580	4508	44.81	3185	3210	3160	4150	2240	3195	3179.81	0.71	560	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1586	90.71	1.60	12	0.01	35.00	1985.00	6290	20240508	-49.52	2780	20250409	14.21	3945	-19.52	20250117	2780	14.21	20250409	6290	-49.52	20240508	2780	14.21	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
55	20250508	111024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-10	5	-0.31	12052405	3788	37.65	3185	3210	3160	4150	2240	3195	3181.73	0.71	124	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1591	91.00	1.60	12	0.01	35.00	1985.00	6290	20240508	-49.36	2780	20250409	14.57	3945	-19.26	20250117	2780	14.57	20250409	6290	-49.36	20240508	2780	14.57	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
56	20250508	101026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	0	3	0.00	4982170	1560	15.51	3185	3210	3180	4150	2240	3195	3193.70	0.71	-536	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1596	91.29	1.61	12	0.00	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
57	20250508	091029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3205	10	2	0.31	1095990	344	3.42	3185	3210	3180	4150	2240	3195	3186.02	0.71	-53	3228	3211	3178	3161	3128	3220	3170	50	955	100	2300	5	1	49966130	1601	91.57	1.61	12	0.00	35.00	1985.00	6290	20240508	-49.05	2780	20250409	15.29	3945	-18.76	20250117	2780	15.29	20250409	6290	-49.05	20240508	2780	15.29	20250409	1.49	Y	307750	100	49 억	354117	N	N	0	N	N
58	20250502	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	0	3	0.00	53687945	16900	215.01	3205	3210	3145	4150	2240	3195	3176.80	0.71	-452	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1596	91.29	1.61	12	0.03	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
59	20250502	151025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-10	5	-0.31	51360250	16171	205.74	3205	3210	3145	4150	2240	3195	3176.07	0.71	-269	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1591	91.00	1.60	12	0.03	35.00	1985.00	6290	20240508	-49.36	2780	20250409	14.57	3945	-19.26	20250117	2780	14.57	20250409	6290	-49.36	20240508	2780	14.57	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
60	20250502	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-10	5	-0.31	37307760	11754	149.54	3205	3210	3145	4150	2240	3195	3174.05	0.71	-140	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1591	91.00	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.36	2780	20250409	14.57	3945	-19.26	20250117	2780	14.57	20250409	6290	-49.36	20240508	2780	14.57	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
61	20250502	131025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3175	-20	5	-0.63	30946125	9755	124.11	3205	3210	3145	4150	2240	3195	3172.33	0.71	-669	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1586	90.71	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.52	2780	20250409	14.21	3945	-19.52	20250117	2780	14.21	20250409	6290	-49.52	20240508	2780	14.21	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
62	20250502	121024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3185	-10	5	-0.31	27112825	8545	108.72	3205	3210	3145	4150	2240	3195	3172.95	0.71	-901	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1591	91.00	1.60	12	0.02	35.00	1985.00	6290	20240508	-49.36	2780	20250409	14.57	3945	-19.26	20250117	2780	14.57	20250409	6290	-49.36	20240508	2780	14.57	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
63	20250502	111023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3195	0	3	0.00	9356505	2935	37.34	3205	3210	3175	4150	2240	3195	3187.91	0.71	-1035	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1596	91.29	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
64	20250502	101021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3210	15	2	0.47	6760510	2122	27.00	3205	3210	3175	4150	2240	3195	3185.91	0.71	-722	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1604	91.71	1.62	12	0.00	35.00	1985.00	6290	20240508	-48.97	2780	20250409	15.47	3945	-18.63	20250117	2780	15.47	20250409	6290	-48.97	20240508	2780	15.47	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N
65	20250502	091026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	3205	10	2	0.31	4242305	1334	16.97	3205	3210	3175	4150	2240	3195	3180.14	0.71	-380	3248	3221	3198	3171	3148	3210	3160	50	955	100	2300	5	1	49966130	1601	91.57	1.61	12	0.00	35.00	1985.00	6290	20240508	-49.05	2780	20250409	15.29	3945	-18.76	20250117	2780	15.29	20250409	6290	-49.05	20240508	2780	15.29	20250409	1.49	Y	307750	100	49 억	354594	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History