KissMeData/200780/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	85	2	2.17	19384690	4876	29.03	3905	4070	3905	5100	2750	3925	3975.53	0.10	124	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	357	13.55	0.43	12	0.05	296.00	9359.00	7460	20240312	-46.25	3890	20241209	3.08	7460	-46.25	20240312	3890	3.08	20241209	7460	-46.25	20240312	3890	3.08	20241209	N	200780	200	17 억	9336	N	N	N	N
3	20241210	150914	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	90	2	2.29	16256495	4091	24.35	3905	4070	3905	5100	2750	3925	3973.72	0.10	121	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	357	13.56	0.43	12	0.05	296.00	9359.00	7460	20240312	-46.18	3890	20241209	3.21	7460	-46.18	20240312	3890	3.21	20241209	7460	-46.18	20240312	3890	3.21	20241209	N	200780	200	17 억	9336	N	N	N	N
4	20241210	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	80	2	2.04	15414640	3880	23.10	3905	4070	3905	5100	2750	3925	3972.85	0.10	128	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	356	13.53	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.31	3890	20241209	2.96	7460	-46.31	20240312	3890	2.96	20241209	7460	-46.31	20240312	3890	2.96	20241209	N	200780	200	17 억	9336	N	N	N	N
5	20241210	130914	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	110	2	2.80	11450595	2880	17.14	3905	4070	3905	5100	2750	3925	3975.90	0.10	346	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	359	13.63	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.91	3890	20241209	3.73	7460	-45.91	20240312	3890	3.73	20241209	7460	-45.91	20240312	3890	3.73	20241209	N	200780	200	17 억	9336	N	N	N	N
6	20241210	120913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	65	2	1.66	8988555	2261	13.46	3905	4070	3905	5100	2750	3925	3975.48	0.10	314	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	355	13.48	0.43	12	0.03	296.00	9359.00	7460	20240312	-46.51	3890	20241209	2.57	7460	-46.51	20240312	3890	2.57	20241209	7460	-46.51	20240312	3890	2.57	20241209	N	200780	200	17 억	9336	N	N	N	N
7	20241210	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	100	2	2.55	6900200	1740	10.36	3905	4025	3905	5100	2750	3925	3965.63	0.10	6	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	358	13.60	0.43	12	0.02	296.00	9359.00	7460	20240312	-46.05	3890	20241209	3.47	7460	-46.05	20240312	3890	3.47	20241209	7460	-46.05	20240312	3890	3.47	20241209	N	200780	200	17 억	9336	N	N	N	N
8	20241210	100913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	45	2	1.15	3838305	974	5.80	3905	3985	3905	5100	2750	3925	3940.76	0.10	15	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	353	13.41	0.42	12	0.01	296.00	9359.00	7460	20240312	-46.78	3890	20241209	2.06	7460	-46.78	20240312	3890	2.06	20241209	7460	-46.78	20240312	3890	2.06	20241209	N	200780	200	17 억	9336	N	N	N	N
9	20241210	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	20	2	0.51	589970	151	0.90	3905	3945	3905	5100	2750	3925	3907.09	0.10	0	4201	4062	3976	3837	3751	4020	3795	18	1175	200	2820	5	1	8892384	351	13.33	0.42	12	0.00	296.00	9359.00	7460	20240312	-47.12	3890	20241209	1.41	7460	-47.12	20240312	3890	1.41	20241209	7460	-47.12	20240312	3890	1.41	20241209	N	200780	200	17 억	9336	N	N	N	N
10	20241209	160910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3925	-195	5	-4.73	66265245	16798	304.15	4050	4115	3890	5350	2885	4120	3944.83	0.10	65	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	349	13.26	0.42	12	0.19	296.00	9359.00	7460	20240312	-47.39	3890	20241209	0.90	7460	-47.39	20240312	3890	0.90	20241209	7460	-47.39	20240312	3890	0.90	20241209	N	200780	200	17 억	9258	N	N	N	N
11	20241209	150911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3950	-170	5	-4.13	60612245	15362	278.15	4050	4115	3890	5350	2885	4120	3945.60	0.10	420	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	351	13.34	0.42	12	0.17	296.00	9359.00	7460	20240312	-47.05	3890	20241209	1.54	7460	-47.05	20240312	3890	1.54	20241209	7460	-47.05	20240312	3890	1.54	20241209	N	200780	200	17 억	9258	N	N	N	N
12	20241209	140912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3900	-220	5	-5.34	50763735	12851	232.68	4050	4115	3900	5350	2885	4120	3950.18	0.10	426	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	347	13.18	0.42	12	0.14	296.00	9359.00	7460	20240312	-47.72	3900	20241209	0.00	7460	-47.72	20240312	3900	0.00	20241209	7460	-47.72	20240312	3900	0.00	20241209	N	200780	200	17 억	9258	N	N	N	N
13	20241209	130914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4015	-105	5	-2.55	16433405	4131	74.80	4050	4115	3930	5350	2885	4120	3978.07	0.10	180	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	357	13.56	0.43	12	0.05	296.00	9359.00	7460	20240312	-46.18	3930	20241209	2.16	7460	-46.18	20240312	3930	2.16	20241209	7460	-46.18	20240312	3930	2.16	20241209	N	200780	200	17 억	9258	N	N	N	N
14	20241209	120911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4015	-105	5	-2.55	14082650	3542	64.13	4050	4115	3930	5350	2885	4120	3975.90	0.10	207	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	357	13.56	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.18	3930	20241209	2.16	7460	-46.18	20240312	3930	2.16	20241209	7460	-46.18	20240312	3930	2.16	20241209	N	200780	200	17 억	9258	N	N	N	N
15	20241209	110912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4025	-95	5	-2.31	13922060	3502	63.41	4050	4115	3930	5350	2885	4120	3975.46	0.10	209	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	358	13.60	0.43	12	0.04	296.00	9359.00	7460	20240312	-46.05	3930	20241209	2.42	7460	-46.05	20240312	3930	2.42	20241209	7460	-46.05	20240312	3930	2.42	20241209	N	200780	200	17 억	9258	N	N	N	N
16	20241209	100909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4025	-95	5	-2.31	8107220	2037	36.88	4050	4115	3950	5350	2885	4120	3979.98	0.10	281	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	358	13.60	0.43	12	0.02	296.00	9359.00	7460	20240312	-46.05	3950	20241209	1.90	7460	-46.05	20240312	3950	1.90	20241209	7460	-46.05	20240312	3950	1.90	20241209	N	200780	200	17 억	9258	N	N	N	N
17	20241209	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-5	5	-0.12	1317115	325	5.88	4050	4115	4045	5350	2885	4120	4052.66	0.10	57	4243	4181	4073	4011	3903	4212	4042	18	1230	200	2960	5	1	8892384	366	13.90	0.44	12	0.00	296.00	9359.00	7460	20240312	-44.84	3965	20241206	3.78	7460	-44.84	20240312	3965	3.78	20241206	7460	-44.84	20240312	3965	3.78	20241206	N	200780	200	17 억	9258	N	N	N	N
18	20241206	160902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4120	60	2	1.48	22362985	5522	80.64	3965	4135	3965	5270	2845	4060	4049.80	0.11	-96	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	366	13.92	0.44	12	0.06	296.00	9359.00	7460	20240312	-44.77	3965	20241206	3.91	7460	-44.77	20240312	3965	3.91	20241206	7460	-44.77	20240312	3965	3.91	20241206	N	200780	200	17 억	9354	N	N	N	N
19	20241206	150907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4120	60	2	1.48	21819155	5390	78.71	3965	4135	3965	5270	2845	4060	4048.08	0.11	-77	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	366	13.92	0.44	12	0.06	296.00	9359.00	7460	20240312	-44.77	3965	20241206	3.91	7460	-44.77	20240312	3965	3.91	20241206	7460	-44.77	20240312	3965	3.91	20241206	N	200780	200	17 억	9354	N	N	N	N
20	20241206	140904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4130	70	2	1.72	19224750	4753	69.41	3965	4135	3965	5270	2845	4060	4044.76	0.11	-98	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	367	13.95	0.44	12	0.05	296.00	9359.00	7460	20240312	-44.64	3965	20241206	4.16	7460	-44.64	20240312	3965	4.16	20241206	7460	-44.64	20240312	3965	4.16	20241206	N	200780	200	17 억	9354	N	N	N	N
21	20241206	130905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4050	-10	5	-0.25	11789890	2931	42.80	3965	4080	3965	5270	2845	4060	4022.48	0.11	-100	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	360	13.68	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.71	3965	20241206	2.14	7460	-45.71	20240312	3965	2.14	20241206	7460	-45.71	20240312	3965	2.14	20241206	N	200780	200	17 억	9354	N	N	N	N
22	20241206	120901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4050	-10	5	-0.25	10970860	2729	39.85	3965	4080	3965	5270	2845	4060	4020.10	0.11	-99	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	360	13.68	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.71	3965	20241206	2.14	7460	-45.71	20240312	3965	2.14	20241206	7460	-45.71	20240312	3965	2.14	20241206	N	200780	200	17 억	9354	N	N	N	N
23	20241206	110856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4050	-10	5	-0.25	7627080	1893	27.64	3965	4080	3965	5270	2845	4060	4029.10	0.11	-63	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	360	13.68	0.43	12	0.02	296.00	9359.00	7460	20240312	-45.71	3965	20241206	2.14	7460	-45.71	20240312	3965	2.14	20241206	7460	-45.71	20240312	3965	2.14	20241206	N	200780	200	17 억	9354	N	N	N	N
24	20241206	100857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4075	15	2	0.37	4623585	1148	16.76	3965	4080	3965	5270	2845	4060	4027.51	0.11	-31	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	362	13.77	0.44	12	0.01	296.00	9359.00	7460	20240312	-45.38	3965	20241206	2.77	7460	-45.38	20240312	3965	2.77	20241206	7460	-45.38	20240312	3965	2.77	20241206	N	200780	200	17 억	9354	N	N	N	N
25	20241206	090905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4010	-50	5	-1.23	1062820	268	3.91	3965	4075	3965	5270	2845	4060	3965.75	0.11	24	4133	4096	4048	4011	3963	4115	4030	18	1210	200	2920	5	1	8892384	357	13.55	0.43	12	0.00	296.00	9359.00	7460	20240312	-46.25	3965	20241206	1.13	7460	-46.25	20240312	3965	1.13	20241206	7460	-46.25	20240312	3965	1.13	20241206	N	200780	200	17 억	9354	N	N	N	N
26	20241205	160847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4060	60	2	1.50	27611665	6848	43.43	4015	4085	4000	5200	2800	4000	4032.08	0.10	52	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	361	13.72	0.43	12	0.08	296.00	9359.00	7460	20240312	-45.58	4000	20241205	1.50	7460	-45.58	20240312	4000	1.50	20241205	7460	-45.58	20240312	4000	1.50	20241205	N	200780	200	17 억	9214	N	N	N	N
27	20241205	150853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4060	60	2	1.50	27027195	6704	42.51	4015	4085	4000	5200	2800	4000	4031.50	0.10	101	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	361	13.72	0.43	12	0.08	296.00	9359.00	7460	20240312	-45.58	4000	20241205	1.50	7460	-45.58	20240312	4000	1.50	20241205	7460	-45.58	20240312	4000	1.50	20241205	N	200780	200	17 억	9214	N	N	N	N
28	20241205	140839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4035	35	2	0.88	26210120	6502	41.23	4015	4085	4000	5200	2800	4000	4031.09	0.10	113	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	359	13.63	0.43	12	0.07	296.00	9359.00	7460	20240312	-45.91	4000	20241205	0.88	7460	-45.91	20240312	4000	0.88	20241205	7460	-45.91	20240312	4000	0.88	20241205	N	200780	200	17 억	9214	N	N	N	N
29	20241205	130849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4080	80	2	2.00	25868965	6418	40.70	4015	4085	4000	5200	2800	4000	4030.69	0.10	154	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	363	13.78	0.44	12	0.07	296.00	9359.00	7460	20240312	-45.31	4000	20241205	2.00	7460	-45.31	20240312	4000	2.00	20241205	7460	-45.31	20240312	4000	2.00	20241205	N	200780	200	17 억	9214	N	N	N	N
30	20241205	120848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4085	85	2	2.12	22204505	5510	34.94	4015	4085	4000	5200	2800	4000	4029.86	0.10	136	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	363	13.80	0.44	12	0.06	296.00	9359.00	7460	20240312	-45.24	4000	20241205	2.12	7460	-45.24	20240312	4000	2.12	20241205	7460	-45.24	20240312	4000	2.12	20241205	N	200780	200	17 억	9214	N	N	N	N
31	20241205	110847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4040	40	2	1.00	16938770	4211	26.70	4015	4085	4000	5200	2800	4000	4022.51	0.10	85	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	359	13.65	0.43	12	0.05	296.00	9359.00	7460	20240312	-45.84	4000	20241205	1.00	7460	-45.84	20240312	4000	1.00	20241205	7460	-45.84	20240312	4000	1.00	20241205	N	200780	200	17 억	9214	N	N	N	N
32	20241205	100844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4035	35	2	0.88	11564935	2876	18.24	4015	4085	4000	5200	2800	4000	4021.19	0.10	96	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	359	13.63	0.43	12	0.03	296.00	9359.00	7460	20240312	-45.91	4000	20241205	0.88	7460	-45.91	20240312	4000	0.88	20241205	7460	-45.91	20240312	4000	0.88	20241205	N	200780	200	17 억	9214	N	N	N	N
33	20241205	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	60	2	1.50	3626210	900	5.71	4015	4085	4005	5200	2800	4000	4029.12	0.10	34	4493	4246	4123	3876	3753	4185	3815	18	1200	200	2880	5	1	8892384	361	13.72	0.43	12	0.01	296.00	9359.00	7460	20240312	-45.58	4000	20241204	1.50	7460	-45.58	20240312	4000	1.50	20241204	7460	-45.58	20240312	4000	1.50	20241204	N	200780	200	17 억	9214	N	N	N	N
34	20241204	160832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4000	-370	5	-8.47	64775490	15601	280.44	4335	4370	4000	5680	3060	4370	4160.14	0.11	-92	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	356	13.51	0.43	12	0.18	296.00	9359.00	7460	20240312	-46.38	4000	20241204	0.00	7460	-46.38	20240312	4000	0.00	20241204	7460	-46.38	20240312	4000	0.00	20241204	N	200780	200	17 억	9367	N	N	N	N
35	20241204	150833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4205	-165	5	-3.78	39724860	9440	169.69	4335	4370	4150	5680	3060	4370	4208.14	0.11	333	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	374	14.21	0.45	12	0.11	296.00	9359.00	7460	20240312	-43.63	4150	20241204	1.33	7460	-43.63	20240312	4150	1.33	20241204	7460	-43.63	20240312	4150	1.33	20241204	N	200780	200	17 억	9367	N	N	N	N
36	20241204	140835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4205	-165	5	-3.78	36406755	8644	155.38	4335	4370	4155	5680	3060	4370	4211.79	0.11	336	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	374	14.21	0.45	12	0.10	296.00	9359.00	7460	20240312	-43.63	4155	20241204	1.20	7460	-43.63	20240312	4155	1.20	20241204	7460	-43.63	20240312	4155	1.20	20241204	N	200780	200	17 억	9367	N	N	N	N
37	20241204	130829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4165	-205	5	-4.69	30622555	7263	130.56	4335	4370	4155	5680	3060	4370	4216.24	0.11	1351	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	370	14.07	0.45	12	0.08	296.00	9359.00	7460	20240312	-44.17	4155	20241204	0.24	7460	-44.17	20240312	4155	0.24	20241204	7460	-44.17	20240312	4155	0.24	20241204	N	200780	200	17 억	9367	N	N	N	N
38	20241204	120824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4235	-135	5	-3.09	21992435	5199	93.46	4335	4370	4190	5680	3060	4370	4230.13	0.11	1079	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	377	14.31	0.45	12	0.06	296.00	9359.00	7460	20240312	-43.23	4190	20241204	1.07	7460	-43.23	20240312	4190	1.07	20241204	7460	-43.23	20240312	4190	1.07	20241204	N	200780	200	17 억	9367	N	N	N	N
39	20241204	110816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4295	-75	5	-1.72	10103700	2376	42.71	4335	4370	4190	5680	3060	4370	4252.40	0.11	-94	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	382	14.51	0.46	12	0.03	296.00	9359.00	7460	20240312	-42.43	4190	20241204	2.51	7460	-42.43	20240312	4190	2.51	20241204	7460	-42.43	20240312	4190	2.51	20241204	N	200780	200	17 억	9367	N	N	N	N
40	20241204	100822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4295	-75	5	-1.72	10060750	2366	42.53	4335	4370	4190	5680	3060	4370	4252.22	0.11	-94	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	382	14.51	0.46	12	0.03	296.00	9359.00	7460	20240312	-42.43	4190	20241204	2.51	7460	-42.43	20240312	4190	2.51	20241204	7460	-42.43	20240312	4190	2.51	20241204	N	200780	200	17 억	9367	N	N	N	N
41	20241204	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	4335	-35	5	-0.80	680595	157	2.82	4335	4335	4335	5680	3060	4370	4335.00	0.11	-23	4496	4432	4316	4252	4136	4465	4285	18	1310	200	3140	5	1	8892384	385	14.65	0.46	12	0.00	296.00	9359.00	7460	20240312	-41.89	4200	20241203	3.21	7460	-41.89	20240312	4200	3.21	20241203	7460	-41.89	20240312	4200	3.21	20241203	N	200780	200	17 억	9367	N	N	N	N
42	20241203	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4370	70	2	1.63	24006670	5562	34.26	4300	4380	4200	5590	3010	4300	4316.19	0.11	-6	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.76	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.42	4200	20241203	4.05	7460	-41.42	20240312	4200	4.05	20241203	7460	-41.42	20240312	4200	4.05	20241203	N	200780	200	17 억	9373	N	N	N	N
43	20241203	150944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4380	80	2	1.86	23600245	5469	33.69	4300	4380	4200	5590	3010	4300	4315.28	0.11	-5	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.80	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.29	4200	20241203	4.29	7460	-41.29	20240312	4200	4.29	20241203	7460	-41.29	20240312	4200	4.29	20241203	N	200780	200	17 억	9373	N	N	N	N
44	20241203	140926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4375	75	2	1.74	22633005	5248	32.33	4300	4375	4200	5590	3010	4300	4312.69	0.11	-5	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.78	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.35	4200	20241203	4.17	7460	-41.35	20240312	4200	4.17	20241203	7460	-41.35	20240312	4200	4.17	20241203	N	200780	200	17 억	9373	N	N	N	N
45	20241203	130928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4365	65	2	1.51	20543860	4770	29.38	4300	4365	4200	5590	3010	4300	4306.89	0.11	-26	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	388	14.75	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.49	4200	20241203	3.93	7460	-41.49	20240312	4200	3.93	20241203	7460	-41.49	20240312	4200	3.93	20241203	N	200780	200	17 억	9373	N	N	N	N
46	20241203	120940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	55	2	1.28	20160585	4682	28.84	4300	4355	4200	5590	3010	4300	4305.98	0.11	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	N	200780	200	17 억	9373	N	N	N	N
47	20241203	110922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	55	2	1.28	20160585	4682	28.84	4300	4355	4200	5590	3010	4300	4305.98	0.11	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	N	200780	200	17 억	9373	N	N	N	N
48	20241203	100906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	55	2	1.28	12602920	2946	18.15	4300	4355	4200	5590	3010	4300	4277.98	0.11	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.03	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	N	200780	200	17 억	9373	N	N	N	N
49	20241203	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	4295	-5	5	-0.12	141835	33	0.20	4300	4300	4295	5590	3010	4300	4298.03	0.11	-3	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	382	14.51	0.46	12	0.00	296.00	9359.00	7460	20240312	-42.43	4290	20241202	0.12	7460	-42.43	20240312	4290	0.12	20241202	7460	-42.43	20240312	4290	0.12	20241202	N	200780	200	17 억	9373	N	N	N	N
50	20241202	160845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4300	-165	5	-3.70	70555230	16233	1680.43	4405	4455	4290	5800	3130	4465	4346.90	0.10	439	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	382	14.53	0.46	12	0.18	296.00	9359.00	7460	20240312	-42.36	4290	20241202	0.23	7460	-42.36	20240312	4290	0.23	20241202	7460	-42.36	20240312	4290	0.23	20241202	N	200780	200	17 억	8934	N	N	N	N
51	20241202	150951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4300	-165	5	-3.70	59565950	13677	1415.84	4405	4455	4295	5800	3130	4465	4355.19	0.10	1117	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	382	14.53	0.46	12	0.15	296.00	9359.00	7460	20240312	-42.36	4295	20241202	0.12	7460	-42.36	20240312	4295	0.12	20241202	7460	-42.36	20240312	4295	0.12	20241202	N	200780	200	17 억	8934	N	N	N	N
52	20241202	140907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	-110	5	-2.46	49756065	11400	1180.12	4405	4455	4305	5800	3130	4465	4364.57	0.10	1268	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	387	14.71	0.47	12	0.13	296.00	9359.00	7460	20240312	-41.62	4305	20241202	1.16	7460	-41.62	20240312	4305	1.16	20241202	7460	-41.62	20240312	4305	1.16	20241202	N	200780	200	17 억	8934	N	N	N	N
53	20241202	130855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	-65	5	-1.46	30367820	6926	716.98	4405	4455	4350	5800	3130	4465	4384.61	0.10	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	391	14.86	0.47	12	0.08	296.00	9359.00	7460	20240312	-41.02	4350	20241202	1.15	7460	-41.02	20240312	4350	1.15	20241202	7460	-41.02	20240312	4350	1.15	20241202	N	200780	200	17 억	8934	N	N	N	N
54	20241202	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4425	-40	5	-0.90	30111830	6868	710.97	4405	4455	4350	5800	3130	4465	4384.37	0.10	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	393	14.95	0.47	12	0.08	296.00	9359.00	7460	20240312	-40.68	4350	20241202	1.72	7460	-40.68	20240312	4350	1.72	20241202	7460	-40.68	20240312	4350	1.72	20241202	N	200780	200	17 억	8934	N	N	N	N
55	20241202	110826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4425	-40	5	-0.90	30111830	6868	710.97	4405	4455	4350	5800	3130	4465	4384.37	0.10	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	393	14.95	0.47	12	0.08	296.00	9359.00	7460	20240312	-40.68	4350	20241202	1.72	7460	-40.68	20240312	4350	1.72	20241202	7460	-40.68	20240312	4350	1.72	20241202	N	200780	200	17 억	8934	N	N	N	N
56	20241202	100837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4380	-85	5	-1.90	21782215	4982	515.73	4405	4455	4355	5800	3130	4465	4372.18	0.10	377	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	389	14.80	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.29	4355	20241202	0.57	7460	-41.29	20240312	4355	0.57	20241202	7460	-41.29	20240312	4355	0.57	20241202	N	200780	200	17 억	8934	N	N	N	N
57	20241202	090833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4455	-10	5	-0.22	1202655	273	28.26	4405	4455	4405	5800	3130	4465	4405.33	0.10	22	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	396	15.05	0.48	12	0.00	296.00	9359.00	7460	20240312	-40.28	4405	20241202	1.14	7460	-40.28	20240312	4405	1.14	20241202	7460	-40.28	20240312	4405	1.14	20241202	N	200780	200	17 억	8934	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History