KissMeData/308430/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	650	2	3.83	3417853825	195643	65.10	16990	17750	16570	22000	11870	16950	17469.85	3.70	-52285	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2253	-27.29	7.62	12	1.53	-645.00	2310.00	29450	20241018	-40.24	9930	20241118	77.24	22450	-21.60	20250319	11730	50.04	20250102	29450	-40.24	20241018	9930	77.24	20241118	2.26	Y	308430	500	64 억	474069	N	N	55	N	N
3	20250516	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	580	2	3.42	3171131905	181616	60.43	16990	17750	16570	22000	11870	16950	17460.64	3.70	-48593	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2244	-27.18	7.59	12	1.42	-645.00	2310.00	29450	20241018	-40.48	9930	20241118	76.54	22450	-21.92	20250319	11730	49.45	20250102	29450	-40.48	20241018	9930	76.54	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
4	20250516	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	17620	670	2	3.95	2828308135	162090	53.93	16990	17750	16570	22000	11870	16950	17449.00	3.70	-40183	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2256	-27.32	7.63	12	1.27	-645.00	2310.00	29450	20241018	-40.17	9930	20241118	77.44	22450	-21.51	20250319	11730	50.21	20250102	29450	-40.17	20241018	9930	77.44	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
5	20250516	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	17610	660	2	3.89	2580431695	148007	49.25	16990	17750	16570	22000	11870	16950	17434.52	3.70	-36862	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2254	-27.30	7.62	12	1.16	-645.00	2310.00	29450	20241018	-40.20	9930	20241118	77.34	22450	-21.56	20250319	11730	50.13	20250102	29450	-40.20	20241018	9930	77.34	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
6	20250516	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	490	2	2.89	2360213260	135449	45.07	16990	17750	16570	22000	11870	16950	17425.11	3.70	-32557	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2232	-27.04	7.55	12	1.06	-645.00	2310.00	29450	20241018	-40.78	9930	20241118	75.63	22450	-22.32	20250319	11730	48.68	20250102	29450	-40.78	20241018	9930	75.63	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
7	20250516	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	640	2	3.78	2041680420	117217	39.00	16990	17750	16570	22000	11870	16950	17417.95	3.70	-25253	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2252	-27.27	7.61	12	0.92	-645.00	2310.00	29450	20241018	-40.27	9930	20241118	77.14	22450	-21.65	20250319	11730	49.96	20250102	29450	-40.27	20241018	9930	77.14	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
8	20250516	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	17690	740	2	4.37	1640405520	94405	31.41	16990	17750	16570	22000	11870	16950	17376.26	3.70	-19121	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2264	-27.43	7.66	12	0.74	-645.00	2310.00	29450	20241018	-39.93	9930	20241118	78.15	22450	-21.20	20250319	11730	50.81	20250102	29450	-39.93	20241018	9930	78.15	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
9	20250516	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	-270	5	-1.59	220872180	13216	4.40	16990	16990	16570	22000	11870	16950	16712.48	3.70	-440	18230	17590	16710	16070	15190	17910	16390	64	5050	500	11860	10	1	12801009	2135	-25.86	7.22	12	0.10	-645.00	2310.00	29450	20241018	-43.36	9930	20241118	67.98	22450	-25.70	20250319	11730	42.20	20250102	29450	-43.36	20241018	9930	67.98	20241118	2.26	Y	308430	500	64 억	474069	N	N	454	N	N
10	20250515	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	1350	2	8.65	5046789770	300549	415.79	16000	17350	15830	20250	10920	15600	16791.89	3.27	52287	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2170	-26.28	7.34	12	2.35	-645.00	2310.00	29450	20241018	-42.44	9930	20241118	70.69	22450	-24.50	20250319	11730	44.50	20250102	29450	-42.44	20241018	9930	70.69	20241118	2.44	Y	308430	500	64 억	418461	N	N	454	N	N
11	20250515	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	1400	2	8.97	4995637120	297531	411.62	16000	17350	15830	20250	10920	15600	16790.31	3.27	51636	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2176	-26.36	7.36	12	2.32	-645.00	2310.00	29450	20241018	-42.28	9930	20241118	71.20	22450	-24.28	20250319	11730	44.93	20250102	29450	-42.28	20241018	9930	71.20	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
12	20250515	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	1390	2	8.91	4753520020	283237	391.84	16000	17350	15830	20250	10920	15600	16782.84	3.27	50518	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2175	-26.34	7.35	12	2.21	-645.00	2310.00	29450	20241018	-42.31	9930	20241118	71.10	22450	-24.32	20250319	11730	44.84	20250102	29450	-42.31	20241018	9930	71.10	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
13	20250515	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	1390	2	8.91	4118503490	246227	340.64	16000	17180	15830	20250	10920	15600	16726.45	3.27	39258	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2175	-26.34	7.35	12	1.92	-645.00	2310.00	29450	20241018	-42.31	9930	20241118	71.10	22450	-24.32	20250319	11730	44.84	20250102	29450	-42.31	20241018	9930	71.10	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
14	20250515	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	1100	2	7.05	3461695050	207503	287.07	16000	17060	15830	20250	10920	15600	16682.63	3.27	28263	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2138	-25.89	7.23	12	1.62	-645.00	2310.00	29450	20241018	-43.29	9930	20241118	68.18	22450	-25.61	20250319	11730	42.37	20250102	29450	-43.29	20241018	9930	68.18	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
15	20250515	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	1170	2	7.50	3199921190	191871	265.44	16000	17060	15830	20250	10920	15600	16677.46	3.27	21437	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2147	-26.00	7.26	12	1.50	-645.00	2310.00	29450	20241018	-43.06	9930	20241118	68.88	22450	-25.30	20250319	11730	42.97	20250102	29450	-43.06	20241018	9930	68.88	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
16	20250515	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	1090	2	6.99	2462265995	148022	204.78	16000	17060	15830	20250	10920	15600	16634.46	3.27	7274	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2136	-25.88	7.23	12	1.16	-645.00	2310.00	29450	20241018	-43.33	9930	20241118	68.08	22450	-25.66	20250319	11730	42.28	20250102	29450	-43.33	20241018	9930	68.08	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
17	20250515	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	1270	2	8.14	1215432045	73071	101.09	16000	17060	15830	20250	10920	15600	16633.58	3.27	1222	16073	15836	15393	15156	14713	15955	15275	64	4650	500	10920	10	1	12801009	2160	-26.16	7.30	12	0.57	-645.00	2310.00	29450	20241018	-42.72	9930	20241118	69.89	22450	-24.86	20250319	11730	43.82	20250102	29450	-42.72	20241018	9930	69.89	20241118	2.44	Y	308430	500	64 억	418461	N	N	49	N	N
18	20250514	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	500	2	3.31	1109547140	72283	59.39	15300	15630	14950	19630	10570	15100	15349.66	3.26	-887	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1997	-24.19	6.75	12	0.56	-645.00	2310.00	29450	20241018	-47.03	9930	20241118	57.10	22450	-30.51	20250319	11730	32.99	20250102	29450	-47.03	20241018	9930	57.10	20241118	2.48	Y	308430	500	64 억	417472	N	N	49	N	N
19	20250514	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	500	2	3.31	994795960	64929	53.35	15300	15620	14950	19630	10570	15100	15321.29	3.26	-2336	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1997	-24.19	6.75	12	0.51	-645.00	2310.00	29450	20241018	-47.03	9930	20241118	57.10	22450	-30.51	20250319	11730	32.99	20250102	29450	-47.03	20241018	9930	57.10	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
20	20250514	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	360	2	2.38	785889480	51422	42.25	15300	15560	14950	19630	10570	15100	15283.14	3.26	-3033	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1979	-23.97	6.69	12	0.40	-645.00	2310.00	29450	20241018	-47.50	9930	20241118	55.69	22450	-31.14	20250319	11730	31.80	20250102	29450	-47.50	20241018	9930	55.69	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
21	20250514	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	430	2	2.85	719040000	47107	38.70	15300	15560	14950	19630	10570	15100	15263.97	3.26	-3650	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1988	-24.08	6.72	12	0.37	-645.00	2310.00	29450	20241018	-47.27	9930	20241118	56.39	22450	-30.82	20250319	11730	32.40	20250102	29450	-47.27	20241018	9930	56.39	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
22	20250514	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	15380	280	2	1.85	593263180	38966	32.02	15300	15510	14950	19630	10570	15100	15225.15	3.26	-4446	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1969	-23.84	6.66	12	0.30	-645.00	2310.00	29450	20241018	-47.78	9930	20241118	54.88	22450	-31.49	20250319	11730	31.12	20250102	29450	-47.78	20241018	9930	54.88	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
23	20250514	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	15380	280	2	1.85	410614260	27140	22.30	15300	15380	14950	19630	10570	15100	15129.49	3.26	-2952	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1969	-23.84	6.66	12	0.21	-645.00	2310.00	29450	20241018	-47.78	9930	20241118	54.88	22450	-31.49	20250319	11730	31.12	20250102	29450	-47.78	20241018	9930	54.88	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
24	20250514	101051	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	0	3	0.00	283697300	18785	15.43	15300	15300	14950	19630	10570	15100	15102.33	3.26	-5816	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1933	-23.41	6.54	12	0.15	-645.00	2310.00	29450	20241018	-48.73	9930	20241118	52.06	22450	-32.74	20250319	11730	28.73	20250102	29450	-48.73	20241018	9930	52.06	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
25	20250514	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	15060	-40	5	-0.26	119620820	7935	6.52	15300	15300	14950	19630	10570	15100	15075.09	3.26	-5049	15846	15472	14996	14622	14146	15660	14810	64	4530	500	10570	10	1	12801009	1928	-23.35	6.52	12	0.06	-645.00	2310.00	29450	20241018	-48.86	9930	20241118	51.66	22450	-32.92	20250319	11730	28.39	20250102	29450	-48.86	20241018	9930	51.66	20241118	2.48	Y	308430	500	64 억	417472	N	N	6596	N	N
26	20250513	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	560	2	3.85	1828233055	121710	109.69	14550	15370	14520	18900	10180	14540	15021.22	2.96	25124	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1933	-23.41	6.54	12	0.95	-645.00	2310.00	29450	20241018	-48.73	9930	20241118	52.06	22450	-32.74	20250319	11730	28.73	20250102	29450	-48.73	20241018	9930	52.06	20241118	2.47	Y	308430	500	64 억	378664	N	N	6596	N	N
27	20250513	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	570	2	3.92	1788273445	119066	107.31	14550	15370	14520	18900	10180	14540	15019.18	2.96	26342	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1934	-23.43	6.54	12	0.93	-645.00	2310.00	29450	20241018	-48.69	9930	20241118	52.17	22450	-32.69	20250319	11730	28.82	20250102	29450	-48.69	20241018	9930	52.17	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
28	20250513	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	630	2	4.33	1642514855	109409	98.61	14550	15370	14520	18900	10180	14540	15012.61	2.96	24690	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1942	-23.52	6.57	12	0.85	-645.00	2310.00	29450	20241018	-48.49	9930	20241118	52.77	22450	-32.43	20250319	11730	29.33	20250102	29450	-48.49	20241018	9930	52.77	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
29	20250513	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	700	2	4.81	1503876605	100284	90.38	14550	15370	14520	18900	10180	14540	14996.18	2.96	22855	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1951	-23.63	6.60	12	0.78	-645.00	2310.00	29450	20241018	-48.25	9930	20241118	53.47	22450	-32.12	20250319	11730	29.92	20250102	29450	-48.25	20241018	9930	53.47	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
30	20250513	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	790	2	5.43	1345748605	89910	81.03	14550	15370	14520	18900	10180	14540	14967.73	2.96	22066	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1962	-23.77	6.64	12	0.70	-645.00	2310.00	29450	20241018	-47.95	9930	20241118	54.38	22450	-31.71	20250319	11730	30.69	20250102	29450	-47.95	20241018	9930	54.38	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
31	20250513	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	690	2	4.75	1157874125	77583	69.92	14550	15370	14520	18900	10180	14540	14924.33	2.96	19343	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1950	-23.61	6.59	12	0.61	-645.00	2310.00	29450	20241018	-48.29	9930	20241118	53.37	22450	-32.16	20250319	11730	29.84	20250102	29450	-48.29	20241018	9930	53.37	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
32	20250513	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	650	2	4.47	946212310	63693	57.40	14550	15210	14520	18900	10180	14540	14855.83	2.96	17497	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1944	-23.55	6.58	12	0.50	-645.00	2310.00	29450	20241018	-48.42	9930	20241118	52.97	22450	-32.34	20250319	11730	29.50	20250102	29450	-48.42	20241018	9930	52.97	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
33	20250513	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	120	2	0.83	190407610	13028	11.74	14550	14680	14520	18900	10180	14540	14615.26	2.96	3080	15446	14992	14716	14262	13986	14855	14125	64	4360	500	10170	10	1	12801009	1877	-22.73	6.35	12	0.10	-645.00	2310.00	29450	20241018	-50.22	9930	20241118	47.63	22450	-34.70	20250319	11730	24.98	20250102	29450	-50.22	20241018	9930	47.63	20241118	2.47	Y	308430	500	64 억	378664	N	N	85	N	N
34	20250512	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	-630	5	-4.15	1617027000	110956	72.15	15150	15170	14440	19720	10620	15170	14573.59	3.15	-19133	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1861	-22.54	6.29	12	0.87	-645.00	2310.00	29450	20241018	-50.63	9930	20241118	46.42	22450	-35.23	20250319	11730	23.96	20250102	29450	-50.63	20241018	9930	46.42	20241118	2.28	Y	308430	500	64 억	403579	N	N	85	N	N
35	20250512	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-610	5	-4.02	1538609690	105566	68.64	15150	15170	14440	19720	10620	15170	14574.86	3.15	-19776	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1864	-22.57	6.30	12	0.82	-645.00	2310.00	29450	20241018	-50.56	9930	20241118	46.63	22450	-35.14	20250319	11730	24.13	20250102	29450	-50.56	20241018	9930	46.63	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
36	20250512	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-650	5	-4.28	1347446810	92407	60.09	15150	15170	14440	19720	10620	15170	14581.65	3.15	-22022	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1859	-22.51	6.29	12	0.72	-645.00	2310.00	29450	20241018	-50.70	9930	20241118	46.22	22450	-35.32	20250319	11730	23.79	20250102	29450	-50.70	20241018	9930	46.22	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
37	20250512	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-690	5	-4.55	1177282760	80675	52.46	15150	15170	14440	19720	10620	15170	14592.91	3.15	-22780	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1854	-22.45	6.27	12	0.63	-645.00	2310.00	29450	20241018	-50.83	9930	20241118	45.82	22450	-35.50	20250319	11730	23.44	20250102	29450	-50.83	20241018	9930	45.82	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
38	20250512	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-670	5	-4.42	1058060970	72445	47.11	15150	15170	14440	19720	10620	15170	14605.02	3.15	-22157	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1856	-22.48	6.28	12	0.57	-645.00	2310.00	29450	20241018	-50.76	9930	20241118	46.02	22450	-35.41	20250319	11730	23.61	20250102	29450	-50.76	20241018	9930	46.02	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
39	20250512	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-580	5	-3.82	757006690	51719	33.63	15150	15170	14440	19720	10620	15170	14636.92	3.15	-17099	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1868	-22.62	6.32	12	0.40	-645.00	2310.00	29450	20241018	-50.46	9930	20241118	46.93	22450	-35.01	20250319	11730	24.38	20250102	29450	-50.46	20241018	9930	46.93	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
40	20250512	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	-630	5	-4.15	547552790	37329	24.27	15150	15170	14440	19720	10620	15170	14668.30	3.15	-15458	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1861	-22.54	6.29	12	0.29	-645.00	2310.00	29450	20241018	-50.63	9930	20241118	46.42	22450	-35.23	20250319	11730	23.96	20250102	29450	-50.63	20241018	9930	46.42	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
41	20250512	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-410	5	-2.70	167864370	11258	7.32	15150	15170	14720	19720	10620	15170	14910.67	3.15	-4753	15936	15552	14986	14602	14036	15745	14795	64	4550	500	10610	10	1	12801009	1889	-22.88	6.39	12	0.09	-645.00	2310.00	29450	20241018	-49.88	9930	20241118	48.64	22450	-34.25	20250319	11730	25.83	20250102	29450	-49.88	20241018	9930	48.64	20241118	2.28	Y	308430	500	64 억	403579	N	N	38	N	N
42	20250509	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	500	2	3.41	2284047790	153788	33.76	14600	15370	14420	19070	10270	14670	14851.85	2.97	21367	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1942	-23.52	6.57	12	1.20	-645.00	2310.00	29450	20241018	-48.49	9930	20241118	52.77	22450	-32.43	20250319	11730	29.33	20250102	29450	-48.49	20241018	9930	52.77	20241118	2.25	Y	308430	500	64 억	379799	N	N	38	N	N
43	20250509	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	480	2	3.27	2243730500	151130	33.18	14600	15370	14420	19070	10270	14670	14846.36	2.97	20654	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1939	-23.49	6.56	12	1.18	-645.00	2310.00	29450	20241018	-48.56	9930	20241118	52.57	22450	-32.52	20250319	11730	29.16	20250102	29450	-48.56	20241018	9930	52.57	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
44	20250509	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	510	2	3.48	1864497720	126218	27.71	14600	15280	14420	19070	10270	14670	14772.04	2.97	18103	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1943	-23.53	6.57	12	0.99	-645.00	2310.00	29450	20241018	-48.46	9930	20241118	52.87	22450	-32.38	20250319	11730	29.41	20250102	29450	-48.46	20241018	9930	52.87	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
45	20250509	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	340	2	2.32	1544956850	105089	23.07	14600	15100	14420	19070	10270	14670	14701.41	2.97	15885	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1921	-23.27	6.50	12	0.82	-645.00	2310.00	29450	20241018	-49.03	9930	20241118	51.16	22450	-33.14	20250319	11730	27.96	20250102	29450	-49.03	20241018	9930	51.16	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
46	20250509	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	320	2	2.18	1347978920	91964	20.19	14600	15020	14420	19070	10270	14670	14657.68	2.97	14463	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1919	-23.24	6.49	12	0.72	-645.00	2310.00	29450	20241018	-49.10	9930	20241118	50.96	22450	-33.23	20250319	11730	27.79	20250102	29450	-49.10	20241018	9930	50.96	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
47	20250509	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	40	2	0.27	994069860	68148	14.96	14600	14800	14420	19070	10270	14670	14586.93	2.97	7369	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1883	-22.81	6.37	12	0.53	-645.00	2310.00	29450	20241018	-50.05	9930	20241118	48.14	22450	-34.48	20250319	11730	25.40	20250102	29450	-50.05	20241018	9930	48.14	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
48	20250509	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	-10	5	-0.07	813236690	55796	12.25	14600	14800	14420	19070	10270	14670	14575.18	2.97	6383	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1877	-22.73	6.35	12	0.44	-645.00	2310.00	29450	20241018	-50.22	9930	20241118	47.63	22450	-34.70	20250319	11730	24.98	20250102	29450	-50.22	20241018	9930	47.63	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
49	20250509	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-40	5	-0.27	228394060	15628	3.43	14600	14800	14590	19070	10270	14670	14614.41	2.97	8978	17136	15902	15236	14002	13336	15570	13670	64	4400	500	10260	10	1	12801009	1873	-22.68	6.33	12	0.12	-645.00	2310.00	29450	20241018	-50.32	9930	20241118	47.33	22450	-34.83	20250319	11730	24.72	20250102	29450	-50.32	20241018	9930	47.33	20241118	2.25	Y	308430	500	64 억	379799	N	N	1768	N	N
50	20250508	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-380	5	-2.52	6867647740	455510	254.00	15100	16470	14570	19560	10540	15050	15076.83	3.52	-57754	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1878	-22.74	6.35	12	3.56	-645.00	2310.00	29450	20241018	-50.19	9930	20241118	47.73	22450	-34.65	20250319	11730	25.06	20250102	29450	-50.19	20241018	9930	47.73	20241118	2.27	Y	308430	500	64 억	450578	N	N	1768	N	N
51	20250508	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	-360	5	-2.39	6771913200	448989	250.37	15100	16470	14570	19560	10540	15050	15082.58	3.52	-58127	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1880	-22.78	6.36	12	3.51	-645.00	2310.00	29450	20241018	-50.12	9930	20241118	47.94	22450	-34.57	20250319	11730	25.23	20250102	29450	-50.12	20241018	9930	47.94	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
52	20250508	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-330	5	-2.19	5905390410	389840	217.38	15100	16470	14570	19560	10540	15050	15148.24	3.52	-68587	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1884	-22.82	6.37	12	3.05	-645.00	2310.00	29450	20241018	-50.02	9930	20241118	48.24	22450	-34.43	20250319	11730	25.49	20250102	29450	-50.02	20241018	9930	48.24	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
53	20250508	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-190	5	-1.26	5195469350	341665	190.52	15100	16470	14570	19560	10540	15050	15206.33	3.52	-66898	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1902	-23.04	6.43	12	2.67	-645.00	2310.00	29450	20241018	-49.54	9930	20241118	49.65	22450	-33.81	20250319	11730	26.68	20250102	29450	-49.54	20241018	9930	49.65	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
54	20250508	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-450	5	-2.99	1452780620	98306	54.82	15100	15290	14570	19560	10540	15050	14778.15	3.52	-12686	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1869	-22.64	6.32	12	0.77	-645.00	2310.00	29450	20241018	-50.42	9930	20241118	47.03	22450	-34.97	20250319	11730	24.47	20250102	29450	-50.42	20241018	9930	47.03	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
55	20250508	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-460	5	-3.06	932178385	62717	34.97	15100	15290	14570	19560	10540	15050	14863.25	3.52	-16261	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1868	-22.62	6.32	12	0.49	-645.00	2310.00	29450	20241018	-50.46	9930	20241118	46.93	22450	-35.01	20250319	11730	24.38	20250102	29450	-50.46	20241018	9930	46.93	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
56	20250508	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-50	5	-0.33	373242985	24771	13.81	15100	15290	14940	19560	10540	15050	15067.74	3.52	-3778	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1920	-23.26	6.49	12	0.19	-645.00	2310.00	29450	20241018	-49.07	9930	20241118	51.06	22450	-33.18	20250319	11730	27.88	20250102	29450	-49.07	20241018	9930	51.06	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
57	20250508	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	90	2	0.60	94324925	6230	3.47	15100	15290	15080	19560	10540	15050	15140.44	3.52	-492	15690	15370	15040	14720	14390	15205	14555	64	4510	500	10530	10	1	12801009	1938	-23.47	6.55	12	0.05	-645.00	2310.00	29450	20241018	-48.59	9930	20241118	52.47	22450	-32.56	20250319	11730	29.07	20250102	29450	-48.59	20241018	9930	52.47	20241118	2.27	Y	308430	500	64 억	450578	N	N	2528	N	N
58	20250502	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	-350	5	-2.23	1710372540	110920	113.75	15560	15850	15110	20350	10970	15660	15419.88	3.05	13780	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	1960	-23.74	6.63	12	0.87	-645.00	2310.00	29450	20241018	-48.01	9930	20241118	54.18	22450	-31.80	20250319	11730	30.52	20250102	29450	-48.01	20241018	9930	54.18	20241118	2.28	Y	308430	500	64 억	389833	N	N	841	N	N
59	20250502	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-330	5	-2.11	1661767390	107747	110.50	15560	15850	15110	20350	10970	15660	15422.86	3.05	14482	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	1962	-23.77	6.64	12	0.84	-645.00	2310.00	29450	20241018	-47.95	9930	20241118	54.38	22450	-31.71	20250319	11730	30.69	20250102	29450	-47.95	20241018	9930	54.38	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N
60	20250502	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-360	5	-2.30	1479797900	95872	98.32	15560	15850	15110	20350	10970	15660	15435.14	3.05	9942	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	1959	-23.72	6.62	12	0.75	-645.00	2310.00	29450	20241018	-48.05	9930	20241118	54.08	22450	-31.85	20250319	11730	30.43	20250102	29450	-48.05	20241018	9930	54.08	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N
61	20250502	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	-210	5	-1.34	986968950	63560	65.18	15560	15850	15110	20350	10970	15660	15528.15	3.05	-6726	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	1978	-23.95	6.69	12	0.50	-645.00	2310.00	29450	20241018	-47.54	9930	20241118	55.59	22450	-31.18	20250319	11730	31.71	20250102	29450	-47.54	20241018	9930	55.59	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N
62	20250502	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	-20	5	-0.13	824317280	53072	54.43	15560	15850	15110	20350	10970	15660	15532.06	3.05	-1185	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	2002	-24.25	6.77	12	0.41	-645.00	2310.00	29450	20241018	-46.89	9930	20241118	57.50	22450	-30.33	20250319	11730	33.33	20250102	29450	-46.89	20241018	9930	57.50	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N
63	20250502	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-60	5	-0.38	759748430	48931	50.18	15560	15850	15110	20350	10970	15660	15526.93	3.05	586	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	1997	-24.19	6.75	12	0.38	-645.00	2310.00	29450	20241018	-47.03	9930	20241118	57.10	22450	-30.51	20250319	11730	32.99	20250102	29450	-47.03	20241018	9930	57.10	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N
64	20250502	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	40	2	0.26	497302360	32117	32.94	15560	15850	15110	20350	10970	15660	15484.09	3.05	-7863	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	2010	-24.34	6.80	12	0.25	-645.00	2310.00	29450	20241018	-46.69	9930	20241118	58.11	22450	-30.07	20250319	11730	33.84	20250102	29450	-46.69	20241018	9930	58.11	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N
65	20250502	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	-410	5	-2.62	204449570	13311	13.65	15560	15650	15110	20350	10970	15660	15359.44	3.05	-1943	16613	16136	15823	15346	15033	15980	15190	64	4690	500	10960	10	1	12801009	1952	-23.64	6.60	12	0.10	-645.00	2310.00	29450	20241018	-48.22	9930	20241118	53.58	22450	-32.07	20250319	11730	30.01	20250102	29450	-48.22	20241018	9930	53.58	20241118	2.28	Y	308430	500	64 억	389833	N	N	1480	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History