ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/099430/price/prices-20241201.csv

170 lines
71 KiB
CSV
Raw Normal View History

Update 2024-12-02 2959 top30,price
2024-12-02 18:12:38 +09:00
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
Add accumulated files
2025-02-06 23:16:41 +09:00
20241231,160810,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,150802,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,140808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,130810,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,120809,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,110808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,100803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241231,090811,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3327328140,457199,52.57,7190,7400,7110,9550,5150,7350,7274.26,2.97,-17203,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.79,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1723323,N,N,595,N,00,N
20241230,160806,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,3297097850,453055,52.10,7190,7400,7110,9550,5150,7350,7274.26,3.00,0,-18171,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.78,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1740526,N,N,595,N,00,N
20241230,150809,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,-10,5,-0.14,2717825030,373833,42.99,7190,7400,7110,9550,5150,7350,7270.16,3.00,0,-15409,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4252,17.43,3.35,12,0.65,421.00,2188.00,8010,20241223,-8.36,4250,20240604,72.71,8010,-8.36,20241223,4250,72.71,20240604,8010,-8.36,20241223,4250,72.71,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241230,140808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,-50,5,-0.68,2444857410,336457,38.69,7190,7400,7110,9550,5150,7350,7266.48,3.00,0,-13859,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4229,17.34,3.34,12,0.58,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,8010,-8.86,20241223,4250,71.76,20240604,8010,-8.86,20241223,4250,71.76,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241230,130808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-40,5,-0.54,2275780590,313289,36.03,7190,7400,7110,9550,5150,7350,7264.16,3.00,0,-16673,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4235,17.36,3.34,12,0.54,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241230,120805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-90,5,-1.22,2131859770,293440,33.74,7190,7400,7110,9550,5150,7350,7265.06,3.00,0,-21339,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4206,17.24,3.32,12,0.51,421.00,2188.00,8010,20241223,-9.36,4250,20240604,70.82,8010,-9.36,20241223,4250,70.82,20240604,8010,-9.36,20241223,4250,70.82,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241230,110807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,-50,5,-0.68,1926896750,265292,30.51,7190,7400,7110,9550,5150,7350,7263.31,3.00,0,-19285,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4229,17.34,3.34,12,0.46,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,8010,-8.86,20241223,4250,71.76,20240604,8010,-8.86,20241223,4250,71.76,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241230,100807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-120,5,-1.63,1661695640,228861,26.32,7190,7400,7110,9550,5150,7350,7260.72,3.00,0,-20195,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4188,17.17,3.30,12,0.40,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,8010,-9.74,20241223,4250,70.12,20240604,8010,-9.74,20241223,4250,70.12,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241230,090808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,-210,5,-2.86,356281950,49693,5.71,7190,7250,7110,9550,5150,7350,7169.66,3.00,0,-8595,7683,7516,7353,7186,7023,7600,7270,290,2200,500,5140,10,1,57930864,4136,16.96,3.26,12,0.09,421.00,2188.00,8010,20241223,-10.86,4250,20240604,68.00,8010,-10.86,20241223,4250,68.00,20240604,8010,-10.86,20241223,4250,68.00,20240604,8.10,N,099430,500,289 억,,1740526,N,N,33,N,00,N
20241227,160804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7350,40,2,0.55,6325763460,864750,52.78,7270,7520,7190,9500,5120,7310,7316.14,2.81,0,112264,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4258,17.46,3.36,12,1.49,421.00,2188.00,8010,20241223,-8.24,4250,20240604,72.94,8010,-8.24,20241223,4250,72.94,20240604,8010,-8.24,20241223,4250,72.94,20240604,8.36,N,099430,500,289 억,,1630220,N,N,33,N,00,N
20241227,150803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7280,-30,5,-0.41,5938415360,811957,49.56,7270,7520,7190,9500,5120,7310,7314.50,2.81,0,123773,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4217,17.29,3.33,12,1.40,421.00,2188.00,8010,20241223,-9.11,4250,20240604,71.29,8010,-9.11,20241223,4250,71.29,20240604,8010,-9.11,20241223,4250,71.29,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241227,140805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-80,5,-1.09,5594509430,764624,46.67,7270,7520,7190,9500,5120,7310,7318.21,2.81,0,118390,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4188,17.17,3.30,12,1.32,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,8010,-9.74,20241223,4250,70.12,20240604,8010,-9.74,20241223,4250,70.12,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241227,130805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-100,5,-1.37,5381433800,735157,44.87,7270,7520,7190,9500,5120,7310,7322.55,2.81,0,117181,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4177,17.13,3.30,12,1.27,421.00,2188.00,8010,20241223,-9.99,4250,20240604,69.65,8010,-9.99,20241223,4250,69.65,20240604,8010,-9.99,20241223,4250,69.65,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241227,120806,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7220,-90,5,-1.23,5175301560,706651,43.13,7270,7520,7190,9500,5120,7310,7327.16,2.81,0,115951,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4183,17.15,3.30,12,1.22,421.00,2188.00,8010,20241223,-9.86,4250,20240604,69.88,8010,-9.86,20241223,4250,69.88,20240604,8010,-9.86,20241223,4250,69.88,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241227,110803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-50,5,-0.68,4704840330,641679,39.16,7270,7520,7190,9500,5120,7310,7338.38,2.81,0,108076,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4206,17.24,3.32,12,1.11,421.00,2188.00,8010,20241223,-9.36,4250,20240604,70.82,8010,-9.36,20241223,4250,70.82,20240604,8010,-9.36,20241223,4250,70.82,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241227,100802,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7460,150,2,2.05,3182921680,435485,26.58,7270,7460,7190,9500,5120,7310,7308.38,2.81,0,79993,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4322,17.72,3.41,12,0.75,421.00,2188.00,8010,20241223,-6.87,4250,20240604,75.53,8010,-6.87,20241223,4250,75.53,20240604,8010,-6.87,20241223,4250,75.53,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241227,090806,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,-10,5,-0.14,1635106380,223345,13.63,7270,7450,7250,9500,5120,7310,7340.38,2.81,0,504,8030,7670,7420,7060,6810,7545,6935,290,2190,500,5110,10,1,57930864,4229,17.34,3.34,12,0.39,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,8010,-8.86,20241223,4250,71.76,20240604,8010,-8.86,20241223,4250,71.76,20240604,8.36,N,099430,500,289 억,,1630220,N,N,38,N,00,N
20241226,160800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-400,5,-5.19,11054264730,1510772,126.84,7760,7780,7170,10020,5400,7710,7316.97,2.63,0,127924,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4235,17.36,3.34,12,2.61,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,8010,-8.74,20241223,4250,72.00,20240604,8010,-8.74,20241223,4250,72.00,20240604,8.41,N,099430,500,289 억,,1521946,N,N,38,N,00,N
20241226,150756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,-420,5,-5.45,10490873240,1433474,120.35,7760,7780,7170,10020,5400,7710,7318.49,2.63,0,132647,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4223,17.32,3.33,12,2.47,421.00,2188.00,8010,20241223,-8.99,4250,20240604,71.53,8010,-8.99,20241223,4250,71.53,20240604,8010,-8.99,20241223,4250,71.53,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241226,140756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-500,5,-6.49,9462567570,1291831,108.46,7760,7780,7170,10020,5400,7710,7324.92,2.63,0,79670,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4177,17.13,3.30,12,2.23,421.00,2188.00,8010,20241223,-9.99,4250,20240604,69.65,8010,-9.99,20241223,4250,69.65,20240604,8010,-9.99,20241223,4250,69.65,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241226,130758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-450,5,-5.84,8053416800,1096649,92.07,7760,7780,7190,10020,5400,7710,7343.66,2.63,0,34884,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4206,17.24,3.32,12,1.89,421.00,2188.00,8010,20241223,-9.36,4250,20240604,70.82,8010,-9.36,20241223,4250,70.82,20240604,8010,-9.36,20241223,4250,70.82,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241226,120754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7220,-490,5,-6.36,7427642540,1009914,84.79,7760,7780,7200,10020,5400,7710,7354.72,2.63,0,2793,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4183,17.15,3.30,12,1.74,421.00,2188.00,8010,20241223,-9.86,4250,20240604,69.88,8010,-9.86,20241223,4250,69.88,20240604,8010,-9.86,20241223,4250,69.88,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241226,110755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-470,5,-6.10,6677475030,905968,76.06,7760,7780,7200,10020,5400,7710,7370.54,2.63,0,-11616,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4194,17.20,3.31,12,1.56,421.00,2188.00,8010,20241223,-9.61,4250,20240604,70.35,8010,-9.61,20241223,4250,70.35,20240604,8010,-9.61,20241223,4250,70.35,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241226,100757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,-340,5,-4.41,4107781400,551592,46.31,7760,7780,7280,10020,5400,7710,7447.13,2.63,0,4915,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4270,17.51,3.37,12,0.95,421.00,2188.00,8010,20241223,-7.99,4250,20240604,73.41,8010,-7.99,20241223,4250,73.41,20240604,8010,-7.99,20241223,4250,73.41,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241226,090757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7570,-140,5,-1.82,413511920,53942,4.53,7760,7780,7570,10020,5400,7710,7665.85,2.63,0,-18557,8016,7862,7726,7572,7436,7855,7565,290,2310,500,5390,10,1,57930864,4385,17.98,3.46,12,0.09,421.00,2188.00,8010,20241223,-5.49,4250,20240604,78.12,8010,-5.49,20241223,4250,78.12,20240604,8010,-5.49,20241223,4250,78.12,20240604,8.41,N,099430,500,289 억,,1521946,N,N,79,N,00,N
20241224,160757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7710,10,2,0.13,9206100140,1186873,78.37,7710,7880,7590,10010,5390,7700,7766.56,2.73,0,-51494,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4466,18.31,3.52,12,2.05,421.00,2188.00,8010,20241223,-3.75,4250,20240604,81.41,8010,-3.75,20241223,4250,81.41,20240604,8010,-3.75,20241223,4250,81.41,20240604,8.21,N,099430,500,289 억,,1579345,N,N,79,N,00,N
20241224,150756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7750,50,2,0.65,7364709900,948117,62.61,7710,7880,7590,10010,5390,7700,7767.73,2.73,0,-43148,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4490,18.41,3.54,12,1.64,421.00,2188.00,8010,20241223,-3.25,4250,20240604,82.35,8010,-3.25,20241223,4250,82.35,20240604,8010,-3.25,20241223,4250,82.35,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241224,140754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7780,80,2,1.04,5838582830,750973,49.59,7710,7880,7590,10010,5390,7700,7774.70,2.73,0,-29829,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4507,18.48,3.56,12,1.30,421.00,2188.00,8010,20241223,-2.87,4250,20240604,83.06,8010,-2.87,20241223,4250,83.06,20240604,8010,-2.87,20241223,4250,83.06,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241224,130757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7800,100,2,1.30,5103448860,656880,43.37,7710,7880,7590,10010,5390,7700,7769.23,2.73,0,-9457,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4519,18.53,3.56,12,1.13,421.00,2188.00,8010,20241223,-2.62,4250,20240604,83.53,8010,-2.62,20241223,4250,83.53,20240604,8010,-2.62,20241223,4250,83.53,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241224,120755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7800,100,2,1.30,4541850870,584901,38.62,7710,7880,7590,10010,5390,7700,7765.17,2.73,0,5941,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4519,18.53,3.56,12,1.01,421.00,2188.00,8010,20241223,-2.62,4250,20240604,83.53,8010,-2.62,20241223,4250,83.53,20240604,8010,-2.62,20241223,4250,83.53,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241224,110758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7710,10,2,0.13,3673591520,473211,31.25,7710,7880,7590,10010,5390,7700,7763.12,2.73,0,3166,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4466,18.31,3.52,12,0.82,421.00,2188.00,8010,20241223,-3.75,4250,20240604,81.41,8010,-3.75,20241223,4250,81.41,20240604,8010,-3.75,20241223,4250,81.41,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241224,100756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7780,80,2,1.04,2715036410,349286,23.06,7710,7880,7590,10010,5390,7700,7773.11,2.73,0,12889,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4507,18.48,3.56,12,0.60,421.00,2188.00,8010,20241223,-2.87,4250,20240604,83.06,8010,-2.87,20241223,4250,83.06,20240604,8010,-2.87,20241223,4250,83.06,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241224,090759,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7700,0,3,0.00,479721240,62605,4.13,7710,7750,7590,10010,5390,7700,7662.64,2.73,0,1311,8200,7950,7760,7510,7320,8075,7635,290,2310,500,5390,10,1,57930864,4461,18.29,3.52,12,0.11,421.00,2188.00,8010,20241223,-3.87,4250,20240604,81.18,8010,-3.87,20241223,4250,81.18,20240604,8010,-3.87,20241223,4250,81.18,20240604,8.21,N,099430,500,289 억,,1579345,N,N,422,N,00,N
20241223,160750,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7700,150,2,1.99,11703727650,1501265,126.66,7630,8010,7570,9810,5290,7550,7800.14,2.90,0,-85896,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4461,18.29,3.52,12,2.59,421.00,2188.00,8010,20241223,-3.87,4250,20240604,81.18,8010,-3.87,20241223,4250,81.18,20240604,8010,-3.87,20241223,4250,81.18,20240604,8.10,N,099430,500,289 억,,1679531,N,N,422,N,00,N
20241223,150755,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7710,160,2,2.12,10805722630,1384610,116.82,7630,8010,7570,9810,5290,7550,7804.16,2.90,0,-84818,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4466,18.31,3.52,12,2.39,421.00,2188.00,8010,20241223,-3.75,4250,20240604,81.41,8010,-3.75,20241223,4250,81.41,20240604,8010,-3.75,20241223,4250,81.41,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241223,140749,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7760,210,2,2.78,9821731150,1257684,106.11,7630,8010,7570,9810,5290,7550,7809.38,2.90,0,-66444,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4495,18.43,3.55,12,2.17,421.00,2188.00,8010,20241223,-3.12,4250,20240604,82.59,8010,-3.12,20241223,4250,82.59,20240604,8010,-3.12,20241223,4250,82.59,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241223,130749,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7700,150,2,1.99,8899044980,1138285,96.04,7630,8010,7570,9810,5290,7550,7817.94,2.90,0,-48027,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4461,18.29,3.52,12,1.96,421.00,2188.00,8010,20241223,-3.87,4250,20240604,81.18,8010,-3.87,20241223,4250,81.18,20240604,8010,-3.87,20241223,4250,81.18,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241223,120752,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7760,210,2,2.78,8152422780,1041393,87.86,7630,8010,7570,9810,5290,7550,7828.38,2.90,0,-25403,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4495,18.43,3.55,12,1.80,421.00,2188.00,8010,20241223,-3.12,4250,20240604,82.59,8010,-3.12,20241223,4250,82.59,20240604,8010,-3.12,20241223,4250,82.59,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241223,110750,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7780,230,2,3.05,7473177650,953878,80.48,7630,8010,7570,9810,5290,7550,7834.52,2.90,0,-5811,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4507,18.48,3.56,12,1.65,421.00,2188.00,8010,20241223,-2.87,4250,20240604,83.06,8010,-2.87,20241223,4250,83.06,20240604,8010,-2.87,20241223,4250,83.06,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241223,100745,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7910,360,2,4.77,6053860420,772424,65.17,7630,8010,7570,9810,5290,7550,7837.48,2.90,0,50653,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4582,18.79,3.62,12,1.33,421.00,2188.00,8010,20241223,-1.25,4250,20240604,86.12,8010,-1.25,20241223,4250,86.12,20240604,8010,-1.25,20241223,4250,86.12,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241223,090749,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7870,320,2,4.24,2154924210,274162,23.13,7630,8010,7570,9810,5290,7550,7860.04,2.90,0,3985,7976,7762,7616,7402,7256,7730,7370,290,2260,500,5280,10,1,57930864,4559,18.69,3.60,12,0.47,421.00,2188.00,8010,20241223,-1.75,4250,20240604,85.18,8010,-1.75,20241223,4250,85.18,20240604,8010,-1.75,20241223,4250,85.18,20240604,8.10,N,099430,500,289 억,,1679531,N,N,576,N,00,N
20241220,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7550,-20,5,-0.26,8980578750,1179443,76.98,7550,7830,7470,9840,5300,7570,7624.09,2.99,0,-59365,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4374,17.93,3.45,12,2.04,421.00,2188.00,8000,20241217,-5.62,4250,20240604,77.65,8000,-5.62,20241217,4250,77.65,20240604,8000,-5.62,20241217,4250,77.65,20240604,8.20,N,099430,500,289 억,,1730827,N,N,576,N,00,N
20241220,150749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7560,-10,5,-0.13,7554614700,990583,64.65,7550,7830,7470,9840,5300,7570,7626.43,2.99,0,-66329,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4380,17.96,3.46,12,1.71,421.00,2188.00,8000,20241217,-5.50,4250,20240604,77.88,8000,-5.50,20241217,4250,77.88,20240604,8000,-5.50,20241217,4250,77.88,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241220,140747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,20,2,0.26,7180659870,941168,61.43,7550,7830,7470,9840,5300,7570,7629.52,2.99,0,-68702,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4397,18.03,3.47,12,1.62,421.00,2188.00,8000,20241217,-5.12,4250,20240604,78.59,8000,-5.12,20241217,4250,78.59,20240604,8000,-5.12,20241217,4250,78.59,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241220,130746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7640,70,2,0.92,6638284970,869442,56.75,7550,7830,7470,9840,5300,7570,7635.11,2.99,0,-83435,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4426,18.15,3.49,12,1.50,421.00,2188.00,8000,20241217,-4.50,4250,20240604,79.76,8000,-4.50,20241217,4250,79.76,20240604,8000,-4.50,20241217,4250,79.76,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241220,120745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,20,2,0.26,6252827780,818834,53.44,7550,7830,7470,9840,5300,7570,7636.26,2.99,0,-70239,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4397,18.03,3.47,12,1.41,421.00,2188.00,8000,20241217,-5.12,4250,20240604,78.59,8000,-5.12,20241217,4250,78.59,20240604,8000,-5.12,20241217,4250,78.59,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241220,110745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7640,70,2,0.92,5545414680,725580,47.36,7550,7830,7470,9840,5300,7570,7642.73,2.99,0,-47378,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4426,18.15,3.49,12,1.25,421.00,2188.00,8000,20241217,-4.50,4250,20240604,79.76,8000,-4.50,20241217,4250,79.76,20240604,8000,-4.50,20241217,4250,79.76,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241220,100746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7690,120,2,1.59,2935953150,387010,25.26,7550,7770,7470,9840,5300,7570,7586.25,2.99,0,-38925,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4455,18.27,3.51,12,0.67,421.00,2188.00,8000,20241217,-3.88,4250,20240604,80.94,8000,-3.88,20241217,4250,80.94,20240604,8000,-3.88,20241217,4250,80.94,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241220,090747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7560,-10,5,-0.13,615080290,80757,5.27,7550,7770,7520,9840,5300,7570,7616.43,2.99,0,-11421,8010,7790,7480,7260,6950,7900,7370,290,2270,500,5290,10,1,57930864,4380,17.96,3.46,12,0.14,421.00,2188.00,8000,20241217,-5.50,4250,20240604,77.88,8000,-5.50,20241217,4250,77.88,20240604,8000,-5.50,20241217,4250,77.88,20240604,8.20,N,099430,500,289 억,,1730827,N,N,3901,N,00,N
20241219,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7570,80,2,1.07,11291954730,1512438,133.78,7190,7700,7170,9730,5250,7490,7460.04,2.87,0,97382,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4385,17.98,3.46,12,2.61,421.00,2188.00,8000,20241217,-5.38,4250,20240604,78.12,8000,-5.38,20241217,4250,78.12,20240604,8000,-5.38,20241217,4250,78.12,20240604,8.25,N,099430,500,289 억,,1661861,N,N,3901,N,00,N
20241219,150743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7560,70,2,0.93,10132814010,1359194,120.22,7190,7700,7170,9730,5250,7490,7455.01,2.87,0,99828,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4380,17.96,3.46,12,2.35,421.00,2188.00,8000,20241217,-5.50,4250,20240604,77.88,8000,-5.50,20241217,4250,77.88,20240604,8000,-5.50,20241217,4250,77.88,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241219,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7640,150,2,2.00,8481409600,1141947,101.01,7190,7700,7170,9730,5250,7490,7427.13,2.87,0,87383,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4426,18.15,3.49,12,1.97,421.00,2188.00,8000,20241217,-4.50,4250,20240604,79.76,8000,-4.50,20241217,4250,79.76,20240604,8000,-4.50,20241217,4250,79.76,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241219,130743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,-20,5,-0.27,5857250080,794875,70.31,7190,7550,7170,9730,5250,7490,7368.70,2.87,0,48153,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4327,17.74,3.41,12,1.37,421.00,2188.00,8000,20241217,-6.62,4250,20240604,75.76,8000,-6.62,20241217,4250,75.76,20240604,8000,-6.62,20241217,4250,75.76,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241219,120746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7420,-70,5,-0.93,5174846990,702950,62.18,7190,7550,7170,9730,5250,7490,7361.54,2.87,0,26778,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4298,17.62,3.39,12,1.21,421.00,2188.00,8000,20241217,-7.25,4250,20240604,74.59,8000,-7.25,20241217,4250,74.59,20240604,8000,-7.25,20241217,4250,74.59,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241219,110743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,-120,5,-1.60,4661523890,633255,56.01,7190,7550,7170,9730,5250,7490,7361.13,2.87,0,9398,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4270,17.51,3.37,12,1.09,421.00,2188.00,8000,20241217,-7.88,4250,20240604,73.41,8000,-7.88,20241217,4250,73.41,20240604,8000,-7.88,20241217,4250,73.41,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241219,100734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7390,-100,5,-1.34,3001936930,406475,35.95,7190,7550,7170,9730,5250,7490,7385.19,2.87,0,35581,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4281,17.55,3.38,12,0.70,421.00,2188.00,8000,20241217,-7.62,4250,20240604,73.88,8000,-7.62,20241217,4250,73.88,20240604,8000,-7.62,20241217,4250,73.88,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241219,090745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-180,5,-2.40,939833840,129209,11.43,7190,7400,7170,9730,5250,7490,7273.05,2.87,0,43842,7783,7636,7473,7326,7163,7555,7245,290,2240,500,5240,10,1,57930864,4235,17.36,3.34,12,0.22,421.00,2188.00,8000,20241217,-8.62,4250,20240604,72.00,8000,-8.62,20241217,4250,72.00,20240604,8000,-8.62,20241217,4250,72.00,20240604,8.25,N,099430,500,289 억,,1661861,N,N,223,N,00,N
20241218,160739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7490,-70,5,-0.93,8368219750,1125238,31.13,7570,7620,7310,9820,5300,7560,7432.52,2.76,0,64536,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4339,17.79,3.42,12,1.94,421.00,2188.00,8000,20241217,-6.38,4250,20240604,76.24,8000,-6.38,20241217,4250,76.24,20240604,8000,-6.38,20241217,4250,76.24,20240604,8.14,N,099430,500,289 억,,1599165,N,N,223,N,00,N
20241218,150744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7510,-50,5,-0.66,7241274660,974589,26.96,7570,7620,7310,9820,5300,7560,7430.05,2.76,0,55229,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4351,17.84,3.43,12,1.68,421.00,2188.00,8000,20241217,-6.12,4250,20240604,76.71,8000,-6.12,20241217,4250,76.71,20240604,8000,-6.12,20241217,4250,76.71,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241218,140741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,-110,5,-1.46,6575471810,885682,24.50,7570,7620,7310,9820,5300,7560,7424.15,2.76,0,59737,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4316,17.70,3.40,12,1.53,421.00,2188.00,8000,20241217,-6.88,4250,20240604,75.29,8000,-6.88,20241217,4250,75.29,20240604,8000,-6.88,20241217,4250,75.29,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241218,130743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7410,-150,5,-1.98,5981279270,805971,22.30,7570,7620,7310,9820,5300,7560,7421.17,2.76,0,53076,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4293,17.60,3.39,12,1.39,421.00,2188.00,8000,20241217,-7.37,4250,20240604,74.35,8000,-7.37,20241217,4250,74.35,20240604,8000,-7.37,20241217,4250,74.35,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241218,120734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7420,-140,5,-1.85,4850895940,653080,18.07,7570,7620,7310,9820,5300,7560,7427.67,2.76,0,-6179,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4298,17.62,3.39,12,1.13,421.00,2188.00,8000,20241217,-7.25,4250,20240604,74.59,8000,-7.25,20241217,4250,74.59,20240604,8000,-7.25,20241217,4250,74.59,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241218,110742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7440,-120,5,-1.59,4071542310,548378,15.17,7570,7620,7310,9820,5300,7560,7424.64,2.76,0,-8045,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4310,17.67,3.40,12,0.95,421.00,2188.00,8000,20241217,-7.00,4250,20240604,75.06,8000,-7.00,20241217,4250,75.06,20240604,8000,-7.00,20241217,4250,75.06,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241218,100743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7390,-170,5,-2.25,2902401420,391581,10.83,7570,7620,7310,9820,5300,7560,7411.92,2.76,0,9283,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4281,17.55,3.38,12,0.68,421.00,2188.00,8000,20241217,-7.62,4250,20240604,73.88,8000,-7.62,20241217,4250,73.88,20240604,8000,-7.62,20241217,4250,73.88,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241218,090745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7380,-180,5,-2.38,642864260,86495,2.39,7570,7590,7350,9820,5300,7560,7432.03,2.76,0,-9428,8266,7912,7646,7292,7026,8090,7470,290,2260,500,5290,10,1,57930864,4275,17.53,3.37,12,0.15,421.00,2188.00,8000,20241217,-7.75,4250,20240604,73.65,8000,-7.75,20241217,4250,73.65,20240604,8000,-7.75,20241217,4250,73.65,20240604,8.14,N,099430,500,289 억,,1599165,N,N,858,N,00,N
20241217,160738,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7560,180,2,2.44,27792010160,3604562,134.75,7520,8000,7380,9590,5170,7380,7713.27,2.88,0,-66011,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4380,17.96,3.46,12,6.22,421.00,2188.00,8000,20241217,-5.50,4250,20240604,77.88,8000,-5.50,20241217,4250,77.88,20240604,8000,-5.50,20241217,4250,77.88,20240604,8.19,N,099430,500,289 억,,1667625,N,N,858,N,00,N
20241217,150741,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7630,250,2,3.39,26451201540,3426846,128.10,7520,8000,7380,9590,5170,7380,7718.82,2.88,0,-83391,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4420,18.12,3.49,12,5.92,421.00,2188.00,8000,20241217,-4.62,4250,20240604,79.53,8000,-4.62,20241217,4250,79.53,20240604,8000,-4.62,20241217,4250,79.53,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241217,140735,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7510,130,2,1.76,24339969140,3149436,117.73,7520,8000,7380,9590,5170,7380,7728.36,2.88,0,-74180,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4351,17.84,3.43,12,5.44,421.00,2188.00,8000,20241217,-6.12,4250,20240604,76.71,8000,-6.12,20241217,4250,76.71,20240604,8000,-6.12,20241217,4250,76.71,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241217,130729,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7430,50,2,0.68,22580570200,2914734,108.96,7520,8000,7380,9590,5170,7380,7747.05,2.88,0,-2961,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4304,17.65,3.40,12,5.03,421.00,2188.00,8000,20241217,-7.12,4250,20240604,74.82,8000,-7.12,20241217,4250,74.82,20240604,8000,-7.12,20241217,4250,74.82,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241217,120722,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7540,160,2,2.17,19692539010,2528219,94.51,7520,8000,7510,9590,5170,7380,7789.10,2.88,0,-25682,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4368,17.91,3.45,12,4.36,421.00,2188.00,8000,20241217,-5.75,4250,20240604,77.41,8000,-5.75,20241217,4250,77.41,20240604,8000,-5.75,20241217,4250,77.41,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241217,110726,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7710,330,2,4.47,17709695090,2268013,84.78,7520,8000,7510,9590,5170,7380,7808.47,2.88,0,28640,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4466,18.31,3.52,12,3.92,421.00,2188.00,8000,20241217,-3.62,4250,20240604,81.41,8000,-3.62,20241217,4250,81.41,20240604,8000,-3.62,20241217,4250,81.41,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241217,100732,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7860,480,2,6.50,15096756230,1931675,72.21,7520,8000,7510,9590,5170,7380,7815.38,2.88,0,62958,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4553,18.67,3.59,12,3.33,421.00,2188.00,8000,20241217,-1.75,4250,20240604,84.94,8000,-1.75,20241217,4250,84.94,20240604,8000,-1.75,20241217,4250,84.94,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241217,090739,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7920,540,2,7.32,4662402450,600451,22.45,7520,7940,7510,9590,5170,7380,7764.87,2.88,0,20260,7846,7612,7366,7132,6886,7490,7010,290,2210,500,5160,10,1,57930864,4588,18.81,3.62,12,1.04,421.00,2188.00,7940,20241217,-0.25,4250,20240604,86.35,7940,-0.25,20241217,4250,86.35,20240604,7940,-0.25,20241217,4250,86.35,20240604,8.19,N,099430,500,289 억,,1667625,N,N,4516,N,00,N
20241216,160731,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7380,220,2,3.07,19713700750,2668305,118.06,7450,7600,7120,9300,5020,7160,7388.15,3.03,0,-86615,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4275,17.53,3.37,12,4.61,421.00,2188.00,7600,20241216,-2.89,4250,20240604,73.65,7600,-2.89,20241216,4250,73.65,20240604,7600,-2.89,20241216,4250,73.65,20240604,7.66,N,099430,500,289 억,,1757184,N,N,4516,N,00,N
20241216,150740,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7390,230,2,3.21,18606941240,2518592,111.43,7450,7600,7120,9300,5020,7160,7387.83,3.03,0,-81810,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4281,17.55,3.38,12,4.35,421.00,2188.00,7600,20241216,-2.76,4250,20240604,73.88,7600,-2.76,20241216,4250,73.88,20240604,7600,-2.76,20241216,4250,73.88,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241216,140739,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7320,160,2,2.23,17172103980,2321966,102.73,7450,7600,7120,9300,5020,7160,7395.50,3.03,0,-43848,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4241,17.39,3.35,12,4.01,421.00,2188.00,7600,20241216,-3.68,4250,20240604,72.24,7600,-3.68,20241216,4250,72.24,20240604,7600,-3.68,20241216,4250,72.24,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241216,130740,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7330,170,2,2.37,15866551760,2142710,94.80,7450,7600,7120,9300,5020,7160,7404.90,3.03,0,-45305,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4246,17.41,3.35,12,3.70,421.00,2188.00,7600,20241216,-3.55,4250,20240604,72.47,7600,-3.55,20241216,4250,72.47,20240604,7600,-3.55,20241216,4250,72.47,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241216,120740,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7380,220,2,3.07,14810751070,1999115,88.45,7450,7600,7120,9300,5020,7160,7408.65,3.03,0,-10631,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4275,17.53,3.37,12,3.45,421.00,2188.00,7600,20241216,-2.89,4250,20240604,73.65,7600,-2.89,20241216,4250,73.65,20240604,7600,-2.89,20241216,4250,73.65,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241216,110739,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7360,200,2,2.79,13645622310,1841668,81.48,7450,7600,7120,9300,5020,7160,7409.38,3.03,0,-9282,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4264,17.48,3.36,12,3.18,421.00,2188.00,7600,20241216,-3.16,4250,20240604,73.18,7600,-3.16,20241216,4250,73.18,20240604,7600,-3.16,20241216,4250,73.18,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241216,100740,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7490,330,2,4.61,11219913750,1512129,66.90,7450,7600,7120,9300,5020,7160,7419.94,3.03,0,-61436,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4339,17.79,3.42,12,2.61,421.00,2188.00,7600,20241216,-1.45,4250,20240604,76.24,7600,-1.45,20241216,4250,76.24,20240604,7600,-1.45,20241216,4250,76.24,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241216,090740,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7220,60,2,0.84,2807107240,383116,16.95,7450,7450,7200,9300,5020,7160,7327.04,3.03,0,-59505,7506,7332,7046,6872,6586,7420,6960,290,2140,500,5010,10,1,57930864,4183,17.15,3.30,12,0.66,421.00,2188.00,7450,20240215,-3.09,4250,20240604,69.88,7450,0.00,20240215,4250,69.88,20240604,7450,-3.09,20240215,4250,69.88,20240604,7.66,N,099430,500,289 억,,1757184,N,N,6319,N,00,N
20241213,160732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,280,2,4.07,15763318410,2250521,61.74,6840,7220,6760,8940,4820,6880,6998.80,3.00,0,21643,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,4148,17.01,3.27,12,3.88,421.00,2188.00,7450,20240215,-3.89,4250,20240604,68.47,7450,-3.89,20240215,4250,68.47,20240604,7450,-3.89,20240215,4250,68.47,20240604,7.12,N,099430,500,289 억,,1737706,N,N,6319,N,00,N
20241213,150737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,280,2,4.07,13665061440,1958308,53.72,6840,7180,6760,8940,4820,6880,6977.99,3.00,0,15715,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,4148,17.01,3.27,12,3.38,421.00,2188.00,7450,20240215,-3.89,4250,20240604,68.47,7450,-3.89,20240215,4250,68.47,20240604,7450,-3.89,20240215,4250,68.47,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241213,140738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,200,2,2.91,11058237650,1589344,43.60,6840,7180,6760,8940,4820,6880,6957.74,3.00,0,3333,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,4102,16.82,3.24,12,2.74,421.00,2188.00,7450,20240215,-4.97,4250,20240604,66.59,7450,-4.97,20240215,4250,66.59,20240604,7450,-4.97,20240215,4250,66.59,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241213,130738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6970,90,2,1.31,6594204210,957461,26.26,6840,7060,6760,8940,4820,6880,6887.18,3.00,0,-16984,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,4038,16.56,3.19,12,1.65,421.00,2188.00,7450,20240215,-6.44,4250,20240604,64.00,7450,-6.44,20240215,4250,64.00,20240604,7450,-6.44,20240215,4250,64.00,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241213,120739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6860,-20,5,-0.29,5610862490,814735,22.35,6840,7060,6760,8940,4820,6880,6886.73,3.00,0,7875,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,3974,16.29,3.14,12,1.41,421.00,2188.00,7450,20240215,-7.92,4250,20240604,61.41,7450,-7.92,20240215,4250,61.41,20240604,7450,-7.92,20240215,4250,61.41,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241213,110736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,-30,5,-0.44,4603597360,667216,18.30,6840,7060,6760,8940,4820,6880,6899.71,3.00,0,-8427,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,3968,16.27,3.13,12,1.15,421.00,2188.00,7450,20240215,-8.05,4250,20240604,61.18,7450,-8.05,20240215,4250,61.18,20240604,7450,-8.05,20240215,4250,61.18,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241213,100730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6970,90,2,1.31,3487050690,504205,13.83,6840,7060,6770,8940,4820,6880,6915.94,3.00,0,-3998,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,4038,16.56,3.19,12,0.87,421.00,2188.00,7450,20240215,-6.44,4250,20240604,64.00,7450,-6.44,20240215,4250,64.00,20240604,7450,-6.44,20240215,4250,64.00,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241213,090738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-50,5,-0.73,938859320,136906,3.76,6840,7000,6770,8940,4820,6880,6857.69,3.00,0,23945,7353,7116,6753,6516,6153,7235,6635,290,2060,500,4810,10,1,57930864,3957,16.22,3.12,12,0.24,421.00,2188.00,7450,20240215,-8.32,4250,20240604,60.71,7450,-8.32,20240215,4250,60.71,20240604,7450,-8.32,20240215,4250,60.71,20240604,7.12,N,099430,500,289 억,,1737706,N,N,0,N,00,N
20241212,160740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6880,420,2,6.50,24478674340,3615341,88.22,6410,6990,6390,8390,4530,6460,6770.12,2.90,0,56144,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3986,16.34,3.14,12,6.24,421.00,2188.00,7450,20240215,-7.65,4250,20240604,61.88,7450,-7.65,20240215,4250,61.88,20240604,7450,-7.65,20240215,4250,61.88,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,150733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,370,2,5.73,23546946900,3479741,84.91,6410,6990,6390,8390,4530,6460,6766.88,2.90,0,54794,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3957,16.22,3.12,12,6.01,421.00,2188.00,7450,20240215,-8.32,4250,20240604,60.71,7450,-8.32,20240215,4250,60.71,20240604,7450,-8.32,20240215,4250,60.71,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,140732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,440,2,6.81,21668043430,3205579,78.22,6410,6990,6390,8390,4530,6460,6759.49,2.90,0,30199,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3997,16.39,3.15,12,5.53,421.00,2188.00,7450,20240215,-7.38,4250,20240604,62.35,7450,-7.38,20240215,4250,62.35,20240604,7450,-7.38,20240215,4250,62.35,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,130728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,430,2,6.66,18366517740,2728938,66.59,6410,6950,6390,8390,4530,6460,6730.29,2.90,0,-7791,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3991,16.37,3.15,12,4.71,421.00,2188.00,7450,20240215,-7.52,4250,20240604,62.12,7450,-7.52,20240215,4250,62.12,20240604,7450,-7.52,20240215,4250,62.12,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,120717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6710,250,2,3.87,13314063090,1991729,48.60,6410,6880,6390,8390,4530,6460,6684.69,2.90,0,-9926,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3887,15.94,3.07,12,3.44,421.00,2188.00,7450,20240215,-9.93,4250,20240604,57.88,7450,-9.93,20240215,4250,57.88,20240604,7450,-9.93,20240215,4250,57.88,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,110728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,270,2,4.18,11142809900,1671859,40.80,6410,6880,6390,8390,4530,6460,6664.93,2.90,0,-2844,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3899,15.99,3.08,12,2.89,421.00,2188.00,7450,20240215,-9.66,4250,20240604,58.35,7450,-9.66,20240215,4250,58.35,20240604,7450,-9.66,20240215,4250,58.35,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,100727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6670,210,2,3.25,9687809100,1454993,35.51,6410,6880,6390,8390,4530,6460,6658.33,2.90,0,18321,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3864,15.84,3.05,12,2.51,421.00,2188.00,7450,20240215,-10.47,4250,20240604,56.94,7450,-10.47,20240215,4250,56.94,20240604,7450,-10.47,20240215,4250,56.94,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241212,090733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,150,2,2.32,2263125950,343870,8.39,6410,6750,6400,8390,4530,6460,6581.38,2.90,0,-34876,7080,6770,6240,5930,5400,6925,6085,290,1930,500,4520,10,1,57930864,3829,15.70,3.02,12,0.59,421.00,2188.00,7450,20240215,-11.28,4250,20240604,55.53,7450,-11.28,20240215,4250,55.53,20240604,7450,-11.28,20240215,4250,55.53,20240604,7.08,N,099430,500,289 억,,1678817,N,N,297,N,00,N
20241211,160725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,830,2,14.74,25463087950,4082818,745.20,5710,6550,5710,7310,3950,5630,6236.00,2.10,0,476785,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3742,15.34,2.95,12,7.05,421.00,2188.00,7450,20240215,-13.29,4250,20240604,52.00,7450,-13.29,20240215,4250,52.00,20240604,7450,-13.29,20240215,4250,52.00,20240604,7.36,N,099430,500,289 억,,1214768,N,N,297,N,00,N
20241211,150640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,810,2,14.39,24390143060,3916071,714.77,5710,6550,5710,7310,3950,5630,6228.22,2.10,0,461340,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3731,15.30,2.94,12,6.76,421.00,2188.00,7450,20240215,-13.56,4250,20240604,51.53,7450,-13.56,20240215,4250,51.53,20240604,7450,-13.56,20240215,4250,51.53,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
20241211,140732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,770,2,13.68,19775182120,3200582,584.17,5710,6420,5710,7310,3950,5630,6178.62,2.10,0,340469,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3708,15.20,2.93,12,5.52,421.00,2188.00,7450,20240215,-14.09,4250,20240604,50.59,7450,-14.09,20240215,4250,50.59,20240604,7450,-14.09,20240215,4250,50.59,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
20241211,130734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6260,630,2,11.19,17801608670,2889058,527.31,5710,6420,5710,7310,3950,5630,6161.73,2.10,0,332758,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3626,14.87,2.86,12,4.99,421.00,2188.00,7450,20240215,-15.97,4250,20240604,47.29,7450,-15.97,20240215,4250,47.29,20240604,7450,-15.97,20240215,4250,47.29,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
20241211,120735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6350,720,2,12.79,15904333090,2588353,472.43,5710,6420,5710,7310,3950,5630,6144.58,2.10,0,275989,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3679,15.08,2.90,12,4.47,421.00,2188.00,7450,20240215,-14.77,4250,20240604,49.41,7450,-14.77,20240215,4250,49.41,20240604,7450,-14.77,20240215,4250,49.41,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
20241211,110731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6220,590,2,10.48,11273833640,1853422,338.29,5710,6260,5710,7310,3950,5630,6082.71,2.10,0,198115,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3603,14.77,2.84,12,3.20,421.00,2188.00,7450,20240215,-16.51,4250,20240604,46.35,7450,-16.51,20240215,4250,46.35,20240604,7450,-16.51,20240215,4250,46.35,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
20241211,100733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6030,400,2,7.10,6063978650,1008681,184.11,5710,6240,5710,7310,3950,5630,6011.79,2.10,0,55258,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3493,14.32,2.76,12,1.74,421.00,2188.00,7450,20240215,-19.06,4250,20240604,41.88,7450,-19.06,20240215,4250,41.88,20240604,7450,-19.06,20240215,4250,41.88,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
20241211,090737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6020,390,2,6.93,2465190620,406055,74.11,5710,6240,5710,7310,3950,5630,6071.08,2.10,0,20455,5990,5810,5480,5300,4970,5900,5390,290,1680,500,3940,10,1,57930864,3487,14.30,2.75,12,0.70,421.00,2188.00,7450,20240215,-19.19,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,7450,-19.19,20240215,4250,41.65,20240604,7.36,N,099430,500,289 억,,1214768,N,N,1001,N,00,N
Update 2024-12-10 2959 top30,price
2024-12-10 18:14:01 +09:00
20241210,160727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,450,2,8.69,2839040720,527565,60.22,5150,5660,5150,6730,3630,5180,5378.42,2.04,0,32637,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3262,13.37,2.57,12,0.91,421.00,2188.00,7450,20240215,-24.43,4250,20240604,32.47,7450,-24.43,20240215,4250,32.47,20240604,7450,-24.43,20240215,4250,32.47,20240604,7.34,N,099430,500,289 억,,1182316,N,N,1001,N,00,N
20241210,150728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5440,260,2,5.02,2194706170,411866,47.01,5150,5450,5150,6730,3630,5180,5328.69,2.04,0,32365,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3151,12.92,2.49,12,0.71,421.00,2188.00,7450,20240215,-26.98,4250,20240604,28.00,7450,-26.98,20240215,4250,28.00,20240604,7450,-26.98,20240215,4250,28.00,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,140728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,190,2,3.67,1968031070,369902,42.22,5150,5420,5150,6730,3630,5180,5320.41,2.04,0,30952,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3111,12.76,2.45,12,0.64,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,130727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,190,2,3.67,1773632810,333617,38.08,5150,5420,5150,6730,3630,5180,5316.38,2.04,0,29927,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3111,12.76,2.45,12,0.58,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,120728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,170,2,3.28,1548834550,291344,33.26,5150,5420,5150,6730,3630,5180,5316.17,2.04,0,21573,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3099,12.71,2.45,12,0.50,421.00,2188.00,7450,20240215,-28.19,4250,20240604,25.88,7450,-28.19,20240215,4250,25.88,20240604,7450,-28.19,20240215,4250,25.88,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,110727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5320,140,2,2.70,1268566530,239102,27.29,5150,5380,5150,6730,3630,5180,5305.55,2.04,0,23825,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3082,12.64,2.43,12,0.41,421.00,2188.00,7450,20240215,-28.59,4250,20240604,25.18,7450,-28.59,20240215,4250,25.18,20240604,7450,-28.59,20240215,4250,25.18,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,100727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5310,130,2,2.51,1024756740,193400,22.08,5150,5380,5150,6730,3630,5180,5298.64,2.04,0,26376,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3076,12.61,2.43,12,0.33,421.00,2188.00,7450,20240215,-28.72,4250,20240604,24.94,7450,-28.72,20240215,4250,24.94,20240604,7450,-28.72,20240215,4250,24.94,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,090732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5260,80,2,1.54,250179090,47667,5.44,5150,5310,5150,6730,3630,5180,5248.48,2.04,0,-9169,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3047,12.49,2.40,12,0.08,421.00,2188.00,7450,20240215,-29.40,4250,20240604,23.76,7450,-29.40,20240215,4250,23.76,20240604,7450,-29.40,20240215,4250,23.76,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
Update 2024-12-09 2959 top30,price
2024-12-09 18:14:03 +09:00
20241209,160725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5180,-540,5,-9.44,4529122720,874512,165.33,5500,5580,4985,7430,4010,5720,5179.03,1.96,0,47108,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,3001,12.30,2.37,12,1.51,421.00,2188.00,7450,20240215,-30.47,4250,20240604,21.88,7450,-30.47,20240215,4250,21.88,20240604,7450,-30.47,20240215,4250,21.88,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,150725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5070,-650,5,-11.36,4121895195,794068,150.12,5500,5580,4995,7430,4010,5720,5190.86,1.96,0,42433,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2937,12.04,2.32,12,1.37,421.00,2188.00,7450,20240215,-31.95,4250,20240604,19.29,7450,-31.95,20240215,4250,19.29,20240604,7450,-31.95,20240215,4250,19.29,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5150,-570,5,-9.97,3327916940,636847,120.40,5500,5580,5010,7430,4010,5720,5225.61,1.96,0,10498,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2983,12.23,2.35,12,1.10,421.00,2188.00,7450,20240215,-30.87,4250,20240604,21.18,7450,-30.87,20240215,4250,21.18,20240604,7450,-30.87,20240215,4250,21.18,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,130728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5030,-690,5,-12.06,2948721900,562820,106.40,5500,5580,5010,7430,4010,5720,5239.19,1.96,0,21276,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2914,11.95,2.30,12,0.97,421.00,2188.00,7450,20240215,-32.48,4250,20240604,18.35,7450,-32.48,20240215,4250,18.35,20240604,7450,-32.48,20240215,4250,18.35,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,120725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5120,-600,5,-10.49,2627663890,499600,94.45,5500,5580,5010,7430,4010,5720,5259.54,1.96,0,23604,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2966,12.16,2.34,12,0.86,421.00,2188.00,7450,20240215,-31.28,4250,20240604,20.47,7450,-31.28,20240215,4250,20.47,20240604,7450,-31.28,20240215,4250,20.47,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,110726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5160,-560,5,-9.79,2049973520,386536,73.08,5500,5580,5160,7430,4010,5720,5303.45,1.96,0,19063,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2989,12.26,2.36,12,0.67,421.00,2188.00,7450,20240215,-30.74,4250,20240604,21.41,7450,-30.74,20240215,4250,21.41,20240604,7450,-30.74,20240215,4250,21.41,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,100725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5320,-400,5,-6.99,1450562190,271899,51.40,5500,5580,5160,7430,4010,5720,5334.93,1.96,0,33178,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,3082,12.64,2.43,12,0.47,421.00,2188.00,7450,20240215,-28.59,4250,20240604,25.18,7450,-28.59,20240215,4250,25.18,20240604,7450,-28.59,20240215,4250,25.18,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,090721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-270,5,-4.72,329516970,60195,11.38,5500,5580,5400,7430,4010,5720,5474.16,1.96,0,19962,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,3157,12.95,2.49,12,0.10,421.00,2188.00,7450,20240215,-26.85,4250,20240604,28.24,7450,-26.85,20240215,4250,28.24,20240604,7450,-26.85,20240215,4250,28.24,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
Update 2024-12-06 2959 top30,price
2024-12-06 18:14:02 +09:00
20241206,160718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-200,5,-3.38,2950441510,519554,93.51,5900,5900,5480,7690,4150,5920,5678.68,2.03,0,-41097,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3314,13.59,2.61,12,0.90,421.00,2188.00,7450,20240215,-23.22,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,7450,-23.22,20240215,4250,34.59,20240604,7.36,N,099430,500,289 억,,1175618,N,N,113,N,00,N
20241206,150723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5790,-130,5,-2.20,2864001740,504465,90.79,5900,5900,5480,7690,4150,5920,5677.30,2.03,0,-38247,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3354,13.75,2.65,12,0.87,421.00,2188.00,7450,20240215,-22.28,4250,20240604,36.24,7450,-22.28,20240215,4250,36.24,20240604,7450,-22.28,20240215,4250,36.24,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
20241206,140720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5670,-250,5,-4.22,2473442900,436447,78.55,5900,5900,5480,7690,4150,5920,5667.22,2.03,0,-29651,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3285,13.47,2.59,12,0.75,421.00,2188.00,7450,20240215,-23.89,4250,20240604,33.41,7450,-23.89,20240215,4250,33.41,20240604,7450,-23.89,20240215,4250,33.41,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
20241206,130721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,-290,5,-4.90,2416979350,426484,76.76,5900,5900,5480,7690,4150,5920,5667.22,2.03,0,-30207,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3262,13.37,2.57,12,0.74,421.00,2188.00,7450,20240215,-24.43,4250,20240604,32.47,7450,-24.43,20240215,4250,32.47,20240604,7450,-24.43,20240215,4250,32.47,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
20241206,120717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5670,-250,5,-4.22,2220266970,391616,70.48,5900,5900,5480,7690,4150,5920,5669.50,2.03,0,-27943,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3285,13.47,2.59,12,0.68,421.00,2188.00,7450,20240215,-23.89,4250,20240604,33.41,7450,-23.89,20240215,4250,33.41,20240604,7450,-23.89,20240215,4250,33.41,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
20241206,110717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5620,-300,5,-5.07,1819490290,320360,57.66,5900,5900,5480,7690,4150,5920,5679.52,2.03,0,-19003,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3256,13.35,2.57,12,0.55,421.00,2188.00,7450,20240215,-24.56,4250,20240604,32.24,7450,-24.56,20240215,4250,32.24,20240604,7450,-24.56,20240215,4250,32.24,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
20241206,100715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,-220,5,-3.72,886170810,153667,27.66,5900,5900,5700,7690,4150,5920,5766.82,2.03,0,-48586,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3302,13.54,2.61,12,0.27,421.00,2188.00,7450,20240215,-23.49,4250,20240604,34.12,7450,-23.49,20240215,4250,34.12,20240604,7450,-23.49,20240215,4250,34.12,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
20241206,090720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,-80,5,-1.35,130751310,22417,4.03,5900,5900,5810,7690,4150,5920,5832.68,2.03,0,-273,6193,6056,5803,5666,5413,6125,5735,290,1770,500,4140,10,1,57930864,3383,13.87,2.67,12,0.04,421.00,2188.00,7450,20240215,-21.61,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,7450,-21.61,20240215,4250,37.41,20240604,7.36,N,099430,500,289 억,,1175618,N,N,279,N,00,N
Update 2024-12-05 2961 top30,price
2024-12-05 18:14:03 +09:00
20241205,160708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5920,190,2,3.32,3123710060,540055,67.77,5730,5940,5550,7440,4020,5730,5784.01,2.00,0,15150,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3430,14.06,2.71,12,0.93,421.00,2188.00,7450,20240215,-20.54,4250,20240604,39.29,7450,-20.54,20240215,4250,39.29,20240604,7450,-20.54,20240215,4250,39.29,20240604,7.33,N,099430,500,289 억,,1159002,N,N,279,N,00,N
20241205,150712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5870,140,2,2.44,2939338770,508837,63.85,5730,5940,5550,7440,4020,5730,5776.58,2.00,0,14744,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3401,13.94,2.68,12,0.88,421.00,2188.00,7450,20240215,-21.21,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,7450,-21.21,20240215,4250,38.12,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
20241205,140700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,180,2,3.14,2480384560,430719,54.05,5730,5940,5550,7440,4020,5730,5758.71,2.00,0,15497,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3424,14.04,2.70,12,0.74,421.00,2188.00,7450,20240215,-20.67,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,7450,-20.67,20240215,4250,39.06,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
20241205,130708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5850,120,2,2.09,2083462520,363390,45.60,5730,5910,5550,7440,4020,5730,5733.41,2.00,0,23890,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3389,13.90,2.67,12,0.63,421.00,2188.00,7450,20240215,-21.48,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,7450,-21.48,20240215,4250,37.65,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
20241205,120708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5890,160,2,2.79,1853830030,324304,40.69,5730,5910,5550,7440,4020,5730,5716.33,2.00,0,31358,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3412,13.99,2.69,12,0.56,421.00,2188.00,7450,20240215,-20.94,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,7450,-20.94,20240215,4250,38.59,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
20241205,110708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,110,2,1.92,1429147340,252105,31.63,5730,5860,5550,7440,4020,5730,5668.86,2.00,0,22036,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3383,13.87,2.67,12,0.44,421.00,2188.00,7450,20240215,-21.61,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,7450,-21.61,20240215,4250,37.41,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
20241205,100704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,50,2,0.87,1125594570,199988,25.09,5730,5790,5550,7440,4020,5730,5628.31,2.00,0,26763,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3348,13.73,2.64,12,0.35,421.00,2188.00,7450,20240215,-22.42,4250,20240604,36.00,7450,-22.42,20240215,4250,36.00,20240604,7450,-22.42,20240215,4250,36.00,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
20241205,090709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5680,-50,5,-0.87,109168320,19300,2.42,5730,5780,5590,7440,4020,5730,5656.39,2.00,0,-5299,5983,5856,5753,5626,5523,5805,5575,290,1710,500,4010,10,1,57930864,3290,13.49,2.60,12,0.03,421.00,2188.00,7450,20240215,-23.76,4250,20240604,33.65,7450,-23.76,20240215,4250,33.65,20240604,7450,-23.76,20240215,4250,33.65,20240604,7.33,N,099430,500,289 억,,1159002,N,N,1307,N,00,N
Update 2024-12-04 2960 top30,price
2024-12-04 18:14:01 +09:00
20241204,160656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,-240,5,-4.02,4575017780,794570,111.93,5790,5880,5650,7760,4180,5970,5757.89,1.98,0,12675,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3319,13.61,2.62,12,1.37,421.00,2188.00,7450,20240215,-23.09,4250,20240604,34.82,7450,-23.09,20240215,4250,34.82,20240604,7450,-23.09,20240215,4250,34.82,20240604,7.38,N,099430,500,289 억,,1146563,N,N,1307,N,00,N
20241204,150657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,-280,5,-4.69,4086038310,708674,99.83,5790,5880,5650,7760,4180,5970,5765.75,1.98,0,18309,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3296,13.52,2.60,12,1.22,421.00,2188.00,7450,20240215,-23.62,4250,20240604,33.88,7450,-23.62,20240215,4250,33.88,20240604,7450,-23.62,20240215,4250,33.88,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
20241204,140656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-250,5,-4.19,3360123560,581318,81.89,5790,5880,5680,7760,4180,5970,5780.18,1.98,0,25323,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3314,13.59,2.61,12,1.00,421.00,2188.00,7450,20240215,-23.22,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,7450,-23.22,20240215,4250,34.59,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
20241204,130654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5880,-90,5,-1.51,2044555820,352537,49.66,5790,5880,5730,7760,4180,5970,5799.55,1.98,0,1177,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3406,13.97,2.69,12,0.61,421.00,2188.00,7450,20240215,-21.07,4250,20240604,38.35,7450,-21.07,20240215,4250,38.35,20240604,7450,-21.07,20240215,4250,38.35,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
20241204,120652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5800,-170,5,-2.85,1841924230,317850,44.78,5790,5870,5730,7760,4180,5970,5794.95,1.98,0,2912,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3360,13.78,2.65,12,0.55,421.00,2188.00,7450,20240215,-22.15,4250,20240604,36.47,7450,-22.15,20240215,4250,36.47,20240604,7450,-22.15,20240215,4250,36.47,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
20241204,110644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5760,-210,5,-3.52,1605394290,276936,39.01,5790,5870,5730,7760,4180,5970,5796.99,1.98,0,2881,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3337,13.68,2.63,12,0.48,421.00,2188.00,7450,20240215,-22.68,4250,20240604,35.53,7450,-22.68,20240215,4250,35.53,20240604,7450,-22.68,20240215,4250,35.53,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
20241204,100646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,-140,5,-2.35,1336912160,230595,32.48,5790,5870,5730,7760,4180,5970,5797.66,1.98,0,5641,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3377,13.85,2.66,12,0.40,421.00,2188.00,7450,20240215,-21.74,4250,20240604,37.18,7450,-21.74,20240215,4250,37.18,20240604,7450,-21.74,20240215,4250,37.18,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
20241204,090658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,-130,5,-2.18,436204120,75262,10.60,5790,5840,5730,7760,4180,5970,5795.81,1.98,0,14797,6190,6080,5940,5830,5690,6135,5885,290,1790,500,4170,10,1,57930864,3383,13.87,2.67,12,0.13,421.00,2188.00,7450,20240215,-21.61,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,7450,-21.61,20240215,4250,37.41,20240604,7.38,N,099430,500,289 억,,1146563,N,N,133,N,00,N
Update 2024-12-03 2960 top30,price
2024-12-03 18:14:28 +09:00
20241203,160723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5970,90,2,1.53,4173293380,699177,61.25,5830,6050,5800,7640,4120,5880,5968.88,2.09,0,-67365,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3458,14.18,2.73,12,1.21,421.00,2188.00,7450,20240215,-19.87,4250,20240604,40.47,7450,-19.87,20240215,4250,40.47,20240604,7450,-19.87,20240215,4250,40.47,20240604,7.40,N,099430,500,289 억,,1211669,N,N,133,N,00,N
20241203,150750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,30,2,0.51,3934265420,658877,57.72,5830,6050,5800,7640,4120,5880,5971.19,2.09,0,-61515,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3424,14.04,2.70,12,1.14,421.00,2188.00,7450,20240215,-20.67,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,7450,-20.67,20240215,4250,39.06,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
20241203,140739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5980,100,2,1.70,3428428500,573560,50.25,5830,6050,5800,7640,4120,5880,5977.48,2.09,0,-57537,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3464,14.20,2.73,12,0.99,421.00,2188.00,7450,20240215,-19.73,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,7450,-19.73,20240215,4250,40.71,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
20241203,130739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6010,130,2,2.21,2666195230,446901,39.15,5830,6030,5800,7640,4120,5880,5965.99,2.09,0,-41857,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3482,14.28,2.75,12,0.77,421.00,2188.00,7450,20240215,-19.33,4250,20240604,41.41,7450,-19.33,20240215,4250,41.41,20240604,7450,-19.33,20240215,4250,41.41,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
20241203,120748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5980,100,2,1.70,2420380840,405917,35.56,5830,6030,5800,7640,4120,5880,5962.78,2.09,0,-38812,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3464,14.20,2.73,12,0.70,421.00,2188.00,7450,20240215,-19.73,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,7450,-19.73,20240215,4250,40.71,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
20241203,110732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5960,80,2,1.36,2077372100,348689,30.55,5830,6030,5800,7640,4120,5880,5957.70,2.09,0,-25951,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3453,14.16,2.72,12,0.60,421.00,2188.00,7450,20240215,-20.00,4250,20240604,40.24,7450,-20.00,20240215,4250,40.24,20240604,7450,-20.00,20240215,4250,40.24,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
20241203,100721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5970,90,2,1.53,1465281960,246455,21.59,5830,6030,5800,7640,4120,5880,5945.47,2.09,0,-18587,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3458,14.18,2.73,12,0.43,421.00,2188.00,7450,20240215,-19.87,4250,20240604,40.47,7450,-19.87,20240215,4250,40.47,20240604,7450,-19.87,20240215,4250,40.47,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
20241203,090715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5890,10,2,0.17,151532100,25920,2.27,5830,5890,5800,7640,4120,5880,5845.95,2.09,0,-10554,6213,6046,5813,5646,5413,6130,5730,290,1760,500,4110,10,1,57930864,3412,13.99,2.69,12,0.04,421.00,2188.00,7450,20240215,-20.94,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,7450,-20.94,20240215,4250,38.59,20240604,7.40,N,099430,500,289 억,,1211669,N,N,189,N,00,N
Update 2024-12-02 2959 top30,price
2024-12-02 18:12:38 +09:00
20241202,160703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5880,240,2,4.26,6672545170,1138160,72.20,5580,5980,5580,7330,3950,5640,5862.55,1.99,0,59194,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3406,13.97,2.69,12,1.96,421.00,2188.00,7450,20240215,-21.07,4250,20240604,38.35,7450,-21.07,20240215,4250,38.35,20240604,7450,-21.07,20240215,4250,38.35,20240604,7.35,N,099430,500,289 억,,1151141,N,N,189,N,00,N
20241202,150803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5800,160,2,2.84,6243719800,1064640,67.54,5580,5980,5580,7330,3950,5640,5864.65,1.99,0,71917,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3360,13.78,2.65,12,1.84,421.00,2188.00,7450,20240215,-22.15,4250,20240604,36.47,7450,-22.15,20240215,4250,36.47,20240604,7450,-22.15,20240215,4250,36.47,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
20241202,140726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5930,290,2,5.14,5540654690,944157,59.90,5580,5980,5580,7330,3950,5640,5868.39,1.99,0,53971,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3435,14.09,2.71,12,1.63,421.00,2188.00,7450,20240215,-20.40,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,7450,-20.40,20240215,4250,39.53,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
20241202,130720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,270,2,4.79,4989660760,851268,54.00,5580,5980,5580,7330,3950,5640,5861.47,1.99,0,66549,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3424,14.04,2.70,12,1.47,421.00,2188.00,7450,20240215,-20.67,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,7450,-20.67,20240215,4250,39.06,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
20241202,120736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,260,2,4.61,4353092160,743325,47.16,5580,5980,5580,7330,3950,5640,5856.27,1.99,0,45860,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3418,14.01,2.70,12,1.28,421.00,2188.00,7450,20240215,-20.81,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,7450,-20.81,20240215,4250,38.82,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
20241202,110655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,270,2,4.79,3861118550,660306,41.89,5580,5980,5580,7330,3950,5640,5847.50,1.99,0,41944,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3424,14.04,2.70,12,1.14,421.00,2188.00,7450,20240215,-20.67,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,7450,-20.67,20240215,4250,39.06,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
20241202,100657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,200,2,3.55,1507226870,262374,16.64,5580,5870,5580,7330,3950,5640,5744.62,1.99,0,-10042,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3383,13.87,2.67,12,0.45,421.00,2188.00,7450,20240215,-21.61,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,7450,-21.61,20240215,4250,37.41,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
20241202,090656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-50,5,-0.89,95970510,17114,1.09,5580,5680,5580,7330,3950,5640,5607.52,1.99,0,-192,6213,5926,5673,5386,5133,6070,5530,290,1690,500,3940,10,1,57930864,3238,13.28,2.55,12,0.03,421.00,2188.00,7450,20240215,-24.97,4250,20240604,31.53,7450,-24.97,20240215,4250,31.53,20240604,7450,-24.97,20240215,4250,31.53,20240604,7.35,N,099430,500,289 억,,1151141,N,N,0,N,00,N
Reference in New Issue Copy Permalink