KissMeData/246720/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	260	2	6.06	36615390	8254	141.29	4290	4665	4200	5570	3005	4290	4436.01	0.39	147	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	617	-20.97	9.72	12	0.06	-217.00	468.00	10550	20231204	-56.87	3910	20241030	16.37	7520	-39.49	20240312	3910	16.37	20241030	9250	-50.81	20231212	3910	16.37	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
3	20241210	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	250	2	5.83	32217530	7283	124.67	4290	4665	4200	5570	3005	4290	4423.66	0.39	-118	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	616	-20.92	9.70	12	0.05	-217.00	468.00	10550	20231204	-56.97	3910	20241030	16.11	7520	-39.63	20240312	3910	16.11	20241030	9250	-50.92	20231212	3910	16.11	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
4	20241210	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	330	2	7.69	22782930	5215	89.27	4290	4620	4200	5570	3005	4290	4368.73	0.39	-413	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	627	-21.29	9.87	12	0.04	-217.00	468.00	10550	20231204	-56.21	3910	20241030	18.16	7520	-38.56	20240312	3910	18.16	20241030	9250	-50.05	20231212	3910	18.16	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
5	20241210	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	240	2	5.59	19699925	4540	77.71	4290	4530	4200	5570	3005	4290	4339.19	0.39	-481	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	615	-20.88	9.68	12	0.03	-217.00	468.00	10550	20231204	-57.06	3910	20241030	15.86	7520	-39.76	20240312	3910	15.86	20241030	9250	-51.03	20231212	3910	15.86	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
6	20241210	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	170	2	3.96	15649860	3637	62.26	4290	4470	4200	5570	3005	4290	4302.96	0.39	-556	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	605	-20.55	9.53	12	0.03	-217.00	468.00	10550	20231204	-57.73	3910	20241030	14.07	7520	-40.69	20240312	3910	14.07	20241030	9250	-51.78	20231212	3910	14.07	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
7	20241210	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	135	2	3.15	14754240	3435	58.80	4290	4470	4200	5570	3005	4290	4295.27	0.39	-567	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	600	-20.39	9.46	12	0.03	-217.00	468.00	10550	20231204	-58.06	3910	20241030	13.17	7520	-41.16	20240312	3910	13.17	20241030	9250	-52.16	20231212	3910	13.17	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
8	20241210	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	15	2	0.35	9699565	2268	38.82	4290	4470	4200	5570	3005	4290	4276.70	0.39	-609	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	584	-19.84	9.20	12	0.02	-217.00	468.00	10550	20231204	-59.19	3910	20241030	10.10	7520	-42.75	20240312	3910	10.10	20241030	9250	-53.46	20231212	3910	10.10	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
9	20241210	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	165	2	3.85	494950	114	1.95	4290	4455	4290	5570	3005	4290	4341.67	0.39	6	4740	4515	4360	4135	3980	4437	4057	68	1280	500	2830	5	1	13567300	604	-20.53	9.52	12	0.00	-217.00	468.00	10550	20231204	-57.77	3910	20241030	13.94	7520	-40.76	20240312	3910	13.94	20241030	9250	-51.84	20231212	3910	13.94	20241030	0.33	N	246720	500	67 억	52823	N	N	N	N
10	20241209	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-205	5	-4.56	25084810	5842	104.40	4585	4585	4205	5840	3150	4495	4293.87	0.39	-176	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	582	-19.77	9.17	12	0.04	-217.00	468.00	10550	20231204	-59.34	3910	20241030	9.72	7520	-42.95	20240312	3910	9.72	20241030	9250	-53.62	20231212	3910	9.72	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
11	20241209	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-245	5	-5.45	17535270	4063	72.61	4585	4585	4205	5840	3150	4495	4315.84	0.39	-182	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	577	-19.59	9.08	12	0.03	-217.00	468.00	10550	20231204	-59.72	3910	20241030	8.70	7520	-43.48	20240312	3910	8.70	20241030	9250	-54.05	20231212	3910	8.70	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
12	20241209	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-170	5	-3.78	9349990	2139	38.22	4585	4585	4295	5840	3150	4495	4371.20	0.39	196	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	587	-19.93	9.24	12	0.02	-217.00	468.00	10550	20231204	-59.00	3910	20241030	10.61	7520	-42.49	20240312	3910	10.61	20241030	9250	-53.24	20231212	3910	10.61	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
13	20241209	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-120	5	-2.67	6960695	1586	28.34	4585	4585	4295	5840	3150	4495	4388.84	0.39	347	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	594	-20.16	9.35	12	0.01	-217.00	468.00	10550	20231204	-58.53	3910	20241030	11.89	7520	-41.82	20240312	3910	11.89	20241030	9250	-52.70	20231212	3910	11.89	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
14	20241209	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-95	5	-2.11	6625955	1509	26.97	4585	4585	4295	5840	3150	4495	4390.96	0.39	314	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	597	-20.28	9.40	12	0.01	-217.00	468.00	10550	20231204	-58.29	3910	20241030	12.53	7520	-41.49	20240312	3910	12.53	20241030	9250	-52.43	20231212	3910	12.53	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
15	20241209	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-35	5	-0.78	4388780	996	17.80	4585	4585	4360	5840	3150	4495	4406.41	0.39	476	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	605	-20.55	9.53	12	0.01	-217.00	468.00	10550	20231204	-57.73	3910	20241030	14.07	7520	-40.69	20240312	3910	14.07	20241030	9250	-51.78	20231212	3910	14.07	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
16	20241209	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-10	5	-0.22	4038210	916	16.37	4585	4585	4365	5840	3150	4495	4408.53	0.39	479	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	608	-20.67	9.58	12	0.01	-217.00	468.00	10550	20231204	-57.49	3910	20241030	14.71	7520	-40.36	20240312	3910	14.71	20241030	9250	-51.51	20231212	3910	14.71	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
17	20241209	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	15	2	0.33	3957690	898	16.05	4585	4585	4365	5840	3150	4495	4407.23	0.39	479	4818	4656	4458	4296	4098	4557	4197	68	1345	500	2960	5	1	13567300	612	-20.78	9.64	12	0.01	-217.00	468.00	10550	20231204	-57.25	3910	20241030	15.35	7520	-40.03	20240312	3910	15.35	20241030	9250	-51.24	20231212	3910	15.35	20241030	0.33	N	246720	500	67 억	52998	N	N	N	N
18	20241206	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-55	5	-1.21	24707370	5596	298.93	4550	4620	4260	5910	3185	4550	4414.25	0.40	-676	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	610	-20.71	9.60	12	0.04	-217.00	468.00	10550	20231204	-57.39	3910	20241030	14.96	7520	-40.23	20240312	3910	14.96	20241030	9250	-51.41	20231212	3910	14.96	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
19	20241206	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	-75	5	-1.65	21795965	4948	264.32	4550	4620	4260	5910	3185	4550	4405.01	0.40	-578	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	607	-20.62	9.56	12	0.04	-217.00	468.00	10550	20231204	-57.58	3910	20241030	14.45	7520	-40.49	20240312	3910	14.45	20241030	9250	-51.62	20231212	3910	14.45	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
20	20241206	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-220	5	-4.84	15307045	3477	185.74	4550	4620	4260	5910	3185	4550	4402.37	0.40	311	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	587	-19.95	9.25	12	0.03	-217.00	468.00	10550	20231204	-58.96	3910	20241030	10.74	7520	-42.42	20240312	3910	10.74	20241030	9250	-53.19	20231212	3910	10.74	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
21	20241206	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	15	2	0.33	2332340	513	27.40	4550	4620	4505	5910	3185	4550	4546.47	0.40	-144	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	619	-21.04	9.75	12	0.00	-217.00	468.00	10550	20231204	-56.73	3910	20241030	16.75	7520	-39.30	20240312	3910	16.75	20241030	9250	-50.65	20231212	3910	16.75	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
22	20241206	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	20	2	0.44	2318655	510	27.24	4550	4620	4505	5910	3185	4550	4546.38	0.40	-141	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	620	-21.06	9.76	12	0.00	-217.00	468.00	10550	20231204	-56.68	3910	20241030	16.88	7520	-39.23	20240312	3910	16.88	20241030	9250	-50.59	20231212	3910	16.88	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
23	20241206	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	20	2	0.44	2263815	498	26.60	4550	4620	4505	5910	3185	4550	4545.81	0.40	-141	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	620	-21.06	9.76	12	0.00	-217.00	468.00	10550	20231204	-56.68	3910	20241030	16.88	7520	-39.23	20240312	3910	16.88	20241030	9250	-50.59	20231212	3910	16.88	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
24	20241206	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	50	2	1.10	1235080	271	14.48	4550	4620	4520	5910	3185	4550	4557.49	0.40	-131	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	624	-21.20	9.83	12	0.00	-217.00	468.00	10550	20231204	-56.40	3910	20241030	17.65	7520	-38.83	20240312	3910	17.65	20241030	9250	-50.27	20231212	3910	17.65	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
25	20241206	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	70	2	1.54	127590	28	1.50	4550	4620	4550	5910	3185	4550	4556.79	0.40	-17	4683	4616	4553	4486	4423	4585	4455	68	1360	500	3000	5	1	13567300	627	-21.29	9.87	12	0.00	-217.00	468.00	10550	20231204	-56.21	3910	20241030	18.16	7520	-38.56	20240312	3910	18.16	20241030	9250	-50.05	20231212	3910	18.16	20241030	0.33	N	246720	500	67 억	53674	N	N	N	N
26	20241205	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-70	5	-1.52	8491860	1872	21.85	4575	4620	4490	6000	3235	4620	4534.96	0.40	-503	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	617	-20.97	9.72	12	0.01	-217.00	468.00	10550	20231204	-56.87	3910	20241030	16.37	7520	-39.49	20240312	3910	16.37	20241030	9250	-50.81	20231212	3910	16.37	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
27	20241205	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-75	5	-1.62	5266015	1160	13.54	4575	4620	4510	6000	3235	4620	4539.67	0.40	-376	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	617	-20.94	9.71	12	0.01	-217.00	468.00	10550	20231204	-56.92	3910	20241030	16.24	7520	-39.56	20240312	3910	16.24	20241030	9250	-50.86	20231212	3910	16.24	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
28	20241205	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-80	5	-1.73	3137605	690	8.06	4575	4620	4520	6000	3235	4620	4547.25	0.40	-238	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	616	-20.92	9.70	12	0.01	-217.00	468.00	10550	20231204	-56.97	3910	20241030	16.11	7520	-39.63	20240312	3910	16.11	20241030	9250	-50.92	20231212	3910	16.11	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
29	20241205	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-80	5	-1.73	3064965	674	7.87	4575	4620	4520	6000	3235	4620	4547.43	0.40	-227	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	616	-20.92	9.70	12	0.00	-217.00	468.00	10550	20231204	-56.97	3910	20241030	16.11	7520	-39.63	20240312	3910	16.11	20241030	9250	-50.92	20231212	3910	16.11	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
30	20241205	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-75	5	-1.62	2365220	520	6.07	4575	4620	4520	6000	3235	4620	4548.50	0.40	-203	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	617	-20.94	9.71	12	0.00	-217.00	468.00	10550	20231204	-56.92	3910	20241030	16.24	7520	-39.56	20240312	3910	16.24	20241030	9250	-50.86	20231212	3910	16.24	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
31	20241205	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-75	5	-1.62	2137980	470	5.49	4575	4620	4520	6000	3235	4620	4548.89	0.40	-201	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	617	-20.94	9.71	12	0.00	-217.00	468.00	10550	20231204	-56.92	3910	20241030	16.24	7520	-39.56	20240312	3910	16.24	20241030	9250	-50.86	20231212	3910	16.24	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
32	20241205	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-80	5	-1.73	2019905	444	5.18	4575	4620	4520	6000	3235	4620	4549.34	0.40	-184	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	616	-20.92	9.70	12	0.00	-217.00	468.00	10550	20231204	-56.97	3910	20241030	16.11	7520	-39.63	20240312	3910	16.11	20241030	9250	-50.92	20231212	3910	16.11	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
33	20241205	090943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	0	3	0.00	32275	7	0.08	4575	4620	4575	6000	3235	4620	4610.71	0.40	-5	4973	4796	4568	4391	4163	4682	4277	68	1380	500	3040	5	1	13567300	627	-21.29	9.87	12	0.00	-217.00	468.00	10550	20231204	-56.21	3910	20241030	18.16	7520	-38.56	20240312	3910	18.16	20241030	9250	-50.05	20231212	3910	18.16	20241030	0.33	N	246720	500	67 억	54146	N	N	N	N
34	20241204	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-50	5	-1.07	38415550	8566	196.02	4675	4745	4340	6070	3270	4670	4484.65	0.39	1061	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	627	-21.29	9.87	12	0.06	-217.00	468.00	10550	20231204	-56.21	3910	20241030	18.16	7520	-38.56	20240312	3910	18.16	20241030	10550	-56.21	20231204	3910	18.16	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
35	20241204	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-85	5	-1.82	36977110	8254	188.88	4675	4745	4340	6070	3270	4670	4479.90	0.39	1100	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	622	-21.13	9.80	12	0.06	-217.00	468.00	10550	20231204	-56.54	3910	20241030	17.26	7520	-39.03	20240312	3910	17.26	20241030	10550	-56.54	20231204	3910	17.26	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
36	20241204	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-105	5	-2.25	35457545	7921	181.26	4675	4745	4340	6070	3270	4670	4476.40	0.39	1101	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	619	-21.04	9.75	12	0.06	-217.00	468.00	10550	20231204	-56.73	3910	20241030	16.75	7520	-39.30	20240312	3910	16.75	20241030	10550	-56.73	20231204	3910	16.75	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
37	20241204	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-85	5	-1.82	26462930	5906	135.15	4675	4745	4340	6070	3270	4670	4480.69	0.39	1205	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	622	-21.13	9.80	12	0.04	-217.00	468.00	10550	20231204	-56.54	3910	20241030	17.26	7520	-39.03	20240312	3910	17.26	20241030	10550	-56.54	20231204	3910	17.26	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
38	20241204	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-25	5	-0.54	3978130	857	19.61	4675	4745	4620	6070	3270	4670	4641.93	0.39	-314	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	630	-21.41	9.93	12	0.01	-217.00	468.00	10550	20231204	-55.97	3910	20241030	18.80	7520	-38.23	20240312	3910	18.80	20241030	10550	-55.97	20231204	3910	18.80	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
39	20241204	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-20	5	-0.43	3430585	739	16.91	4675	4745	4620	6070	3270	4670	4642.20	0.39	-202	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	631	-21.43	9.94	12	0.01	-217.00	468.00	10550	20231204	-55.92	3910	20241030	18.93	7520	-38.16	20240312	3910	18.93	20241030	10550	-55.92	20231204	3910	18.93	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
40	20241204	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-20	5	-0.43	3379495	728	16.66	4675	4745	4620	6070	3270	4670	4642.16	0.39	-193	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	631	-21.43	9.94	12	0.01	-217.00	468.00	10550	20231204	-55.92	3910	20241030	18.93	7520	-38.16	20240312	3910	18.93	20241030	10550	-55.92	20231204	3910	18.93	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
41	20241204	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	0	3	0.00	1420885	305	6.98	4675	4745	4625	6070	3270	4670	4658.64	0.39	47	4756	4712	4636	4592	4516	4735	4615	68	1400	500	3080	5	1	13567300	634	-21.52	9.98	12	0.00	-217.00	468.00	10550	20231204	-55.73	3910	20241030	19.44	7520	-37.90	20240312	3910	19.44	20241030	10550	-55.73	20231204	3910	19.44	20241030	0.32	N	246720	500	67 억	53085	N	N	N	N
42	20241203	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	55	2	1.19	20157920	4370	40.51	4600	4680	4560	5990	3235	4615	4612.80	0.39	231	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	634	-21.52	9.98	12	0.03	-217.00	468.00	10550	20231204	-55.73	3910	20241030	19.44	7520	-37.90	20240312	3910	19.44	20241030	10550	-55.73	20231204	3910	19.44	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
43	20241203	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	30	2	0.65	19635325	4258	39.47	4600	4680	4560	5990	3235	4615	4611.40	0.39	241	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	630	-21.41	9.93	12	0.03	-217.00	468.00	10550	20231204	-55.97	3910	20241030	18.80	7520	-38.23	20240312	3910	18.80	20241030	10550	-55.97	20231204	3910	18.80	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
44	20241203	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	15	2	0.33	17501095	3798	35.21	4600	4680	4560	5990	3235	4615	4607.98	0.39	259	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	628	-21.34	9.89	12	0.03	-217.00	468.00	10550	20231204	-56.11	3910	20241030	18.41	7520	-38.43	20240312	3910	18.41	20241030	10550	-56.11	20231204	3910	18.41	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
45	20241203	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	15	2	0.33	17501095	3798	35.21	4600	4680	4560	5990	3235	4615	4607.98	0.39	259	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	628	-21.34	9.89	12	0.03	-217.00	468.00	10550	20231204	-56.11	3910	20241030	18.41	7520	-38.43	20240312	3910	18.41	20241030	10550	-56.11	20231204	3910	18.41	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
46	20241203	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	10	2	0.22	17431715	3783	35.07	4600	4680	4560	5990	3235	4615	4607.91	0.39	273	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	627	-21.31	9.88	12	0.03	-217.00	468.00	10550	20231204	-56.16	3910	20241030	18.29	7520	-38.50	20240312	3910	18.29	20241030	10550	-56.16	20231204	3910	18.29	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
47	20241203	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	10	2	0.22	15706295	3408	31.59	4600	4680	4560	5990	3235	4615	4608.65	0.39	318	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	627	-21.31	9.88	12	0.03	-217.00	468.00	10550	20231204	-56.16	3910	20241030	18.29	7520	-38.50	20240312	3910	18.29	20241030	10550	-56.16	20231204	3910	18.29	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
48	20241203	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	45	2	0.98	11147325	2418	22.41	4600	4680	4600	5990	3235	4615	4610.14	0.39	164	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	632	-21.47	9.96	12	0.02	-217.00	468.00	10550	20231204	-55.83	3910	20241030	19.18	7520	-38.03	20240312	3910	19.18	20241030	10550	-55.83	20231204	3910	19.18	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
49	20241203	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	65	2	1.41	9325750	2027	18.79	4600	4680	4600	5990	3235	4615	4600.76	0.39	197	4725	4670	4620	4565	4515	4645	4540	68	1375	500	3040	5	1	13567300	635	-21.57	10.00	12	0.01	-217.00	468.00	10550	20231204	-55.64	3910	20241030	19.69	7520	-37.77	20240312	3910	19.69	20241030	10550	-55.64	20231204	3910	19.69	20241030	0.32	N	246720	500	67 억	52854	N	N	N	N
50	20241202	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	30	2	0.65	49871540	10787	216.35	4650	4675	4570	5960	3210	4585	4623.30	0.39	-643	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	626	-21.27	9.86	12	0.08	-217.00	468.00	10550	20231204	-56.26	3910	20241030	18.03	7520	-38.63	20240312	3910	18.03	20241030	10550	-56.26	20231204	3910	18.03	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
51	20241202	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	20	2	0.44	46521185	10061	201.78	4650	4675	4570	5960	3210	4585	4623.91	0.39	-574	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	625	-21.22	9.84	12	0.07	-217.00	468.00	10550	20231204	-56.35	3910	20241030	17.77	7520	-38.76	20240312	3910	17.77	20241030	10550	-56.35	20231204	3910	17.77	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
52	20241202	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	25	2	0.55	29722035	6416	128.68	4650	4675	4600	5960	3210	4585	4632.49	0.39	-517	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	625	-21.24	9.85	12	0.05	-217.00	468.00	10550	20231204	-56.30	3910	20241030	17.90	7520	-38.70	20240312	3910	17.90	20241030	10550	-56.30	20231204	3910	17.90	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
53	20241202	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	20	2	0.44	23822465	5134	102.97	4650	4675	4600	5960	3210	4585	4640.14	0.39	-510	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	625	-21.22	9.84	12	0.04	-217.00	468.00	10550	20231204	-56.35	3910	20241030	17.77	7520	-38.76	20240312	3910	17.77	20241030	10550	-56.35	20231204	3910	17.77	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
54	20241202	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	20	2	0.44	19303140	4152	83.27	4650	4675	4600	5960	3210	4585	4649.12	0.39	-509	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	625	-21.22	9.84	12	0.03	-217.00	468.00	10550	20231204	-56.35	3910	20241030	17.77	7520	-38.76	20240312	3910	17.77	20241030	10550	-56.35	20231204	3910	17.77	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
55	20241202	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	70	2	1.53	15954395	3426	68.71	4650	4675	4615	5960	3210	4585	4656.86	0.39	-497	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	632	-21.45	9.95	12	0.03	-217.00	468.00	10550	20231204	-55.88	3910	20241030	19.05	7520	-38.10	20240312	3910	19.05	20241030	10550	-55.88	20231204	3910	19.05	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
56	20241202	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	60	2	1.31	15191975	3262	65.42	4650	4675	4615	5960	3210	4585	4657.26	0.39	-448	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	630	-21.41	9.93	12	0.02	-217.00	468.00	10550	20231204	-55.97	3910	20241030	18.80	7520	-38.23	20240312	3910	18.80	20241030	10550	-55.97	20231204	3910	18.80	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N
57	20241202	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	65	2	1.42	1166965	251	5.03	4650	4650	4615	5960	3210	4585	4649.26	0.39	112	4731	4657	4576	4502	4421	4695	4540	68	1375	500	3020	5	1	13567300	631	-21.43	9.94	12	0.00	-217.00	468.00	10550	20231204	-55.92	3910	20241030	18.93	7520	-38.16	20240312	3910	18.93	20241030	10550	-55.92	20231204	3910	18.93	20241030	0.32	N	246720	500	67 억	53497	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History