KissMeData/014570/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160308	57	100.00	KOSDAQ		제약	N	N	N	N	N	4290	135	2	3.25	43369535	10153	84.52	4155	4330	4155	5400	2910	4155	4271.60	1.68	2911	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	472	-9.60	0.60	12	0.09	-447.00	7150.00	7980	20240325	-46.24	4095	20241209	4.76	7980	-46.24	20240325	4095	4.76	20241209	7980	-46.24	20240325	4095	4.76	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
3	20241210	150307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	130	2	3.13	38307155	8972	74.69	4155	4330	4155	5400	2910	4155	4269.63	1.68	2813	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	471	-9.59	0.60	12	0.08	-447.00	7150.00	7980	20240325	-46.30	4095	20241209	4.64	7980	-46.30	20240325	4095	4.64	20241209	7980	-46.30	20240325	4095	4.64	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
4	20241210	140307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4310	155	2	3.73	22386575	5254	43.74	4155	4330	4155	5400	2910	4155	4260.86	1.68	1611	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	474	-9.64	0.60	12	0.05	-447.00	7150.00	7980	20240325	-45.99	4095	20241209	5.25	7980	-45.99	20240325	4095	5.25	20241209	7980	-45.99	20240325	4095	5.25	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
5	20241210	130306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4280	125	2	3.01	16797920	3954	32.92	4155	4300	4155	5400	2910	4155	4248.34	1.68	1015	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	471	-9.57	0.60	12	0.04	-447.00	7150.00	7980	20240325	-46.37	4095	20241209	4.52	7980	-46.37	20240325	4095	4.52	20241209	7980	-46.37	20240325	4095	4.52	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
6	20241210	120306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	115	2	2.77	16307905	3839	31.96	4155	4300	4155	5400	2910	4155	4247.96	1.68	1083	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	470	-9.55	0.60	12	0.03	-447.00	7150.00	7980	20240325	-46.49	4095	20241209	4.27	7980	-46.49	20240325	4095	4.27	20241209	7980	-46.49	20240325	4095	4.27	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
7	20241210	110307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4265	110	2	2.65	13710325	3230	26.89	4155	4300	4155	5400	2910	4155	4244.68	1.68	1033	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	469	-9.54	0.60	12	0.03	-447.00	7150.00	7980	20240325	-46.55	4095	20241209	4.15	7980	-46.55	20240325	4095	4.15	20241209	7980	-46.55	20240325	4095	4.15	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
8	20241210	100307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	130	2	3.13	13556870	3194	26.59	4155	4300	4155	5400	2910	4155	4244.48	1.68	1033	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	471	-9.59	0.60	12	0.03	-447.00	7150.00	7980	20240325	-46.30	4095	20241209	4.64	7980	-46.30	20240325	4095	4.64	20241209	7980	-46.30	20240325	4095	4.64	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
9	20241210	090309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4275	120	2	2.89	12585	3	0.02	4155	4275	4155	5400	2910	4155	4195.00	1.68	-1	4335	4245	4170	4080	4005	4207	4042	55	1245	500	2900	5	1	11000000	470	-9.56	0.60	12	0.00	-447.00	7150.00	7980	20240325	-46.43	4095	20241209	4.40	7980	-46.43	20240325	4095	4.40	20241209	7980	-46.43	20240325	4095	4.40	20241209	0.99	N	014570	500	55 억	185054	N	N	N	N
10	20241209	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4155	-115	5	-2.69	49567410	12011	56.18	4180	4260	4095	5550	2990	4270	4126.83	1.70	-2154	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.11	-447.00	7150.00	7980	20240325	-47.93	4095	20241209	1.47	7980	-47.93	20240325	4095	1.47	20241209	7980	-47.93	20240325	4095	1.47	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
11	20241209	150307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4120	-150	5	-3.51	33056775	7994	37.39	4180	4260	4100	5550	2990	4270	4135.20	1.70	-1813	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	453	-9.22	0.58	12	0.07	-447.00	7150.00	7980	20240325	-48.37	4100	20241209	0.49	7980	-48.37	20240325	4100	0.49	20241209	7980	-48.37	20240325	4100	0.49	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
12	20241209	140307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4115	-155	5	-3.63	30325845	7331	34.29	4180	4260	4100	5550	2990	4270	4136.66	1.70	-1472	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	453	-9.21	0.58	12	0.07	-447.00	7150.00	7980	20240325	-48.43	4100	20241209	0.37	7980	-48.43	20240325	4100	0.37	20241209	7980	-48.43	20240325	4100	0.37	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
13	20241209	130308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4160	-110	5	-2.58	25286280	6110	28.58	4180	4260	4100	5550	2990	4270	4138.51	1.70	-1169	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	458	-9.31	0.58	12	0.06	-447.00	7150.00	7980	20240325	-47.87	4100	20241209	1.46	7980	-47.87	20240325	4100	1.46	20241209	7980	-47.87	20240325	4100	1.46	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
14	20241209	120306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4155	-115	5	-2.69	22496350	5439	25.44	4180	4260	4100	5550	2990	4270	4136.12	1.70	-958	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.05	-447.00	7150.00	7980	20240325	-47.93	4100	20241209	1.34	7980	-47.93	20240325	4100	1.34	20241209	7980	-47.93	20240325	4100	1.34	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
15	20241209	110308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4155	-115	5	-2.69	20426440	4941	23.11	4180	4260	4100	5550	2990	4270	4134.07	1.70	-862	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.04	-447.00	7150.00	7980	20240325	-47.93	4100	20241209	1.34	7980	-47.93	20240325	4100	1.34	20241209	7980	-47.93	20240325	4100	1.34	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
16	20241209	100307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4155	-115	5	-2.69	19167010	4635	21.68	4180	4260	4100	5550	2990	4270	4135.28	1.70	-862	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	457	-9.30	0.58	12	0.04	-447.00	7150.00	7980	20240325	-47.93	4100	20241209	1.34	7980	-47.93	20240325	4100	1.34	20241209	7980	-47.93	20240325	4100	1.34	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
17	20241209	090305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4170	-100	5	-2.34	2136095	511	2.39	4180	4260	4170	5550	2990	4270	4180.23	1.70	13	4450	4360	4270	4180	4090	4315	4135	55	1280	500	2980	5	1	11000000	459	-9.33	0.58	12	0.00	-447.00	7150.00	7980	20240325	-47.74	4170	20241209	0.00	7980	-47.74	20240325	4170	0.00	20241209	7980	-47.74	20240325	4170	0.00	20241209	1.01	N	014570	500	55 억	187208	N	N	N	N
18	20241206	160305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4270	-90	5	-2.06	90919920	21381	222.19	4330	4360	4180	5660	3055	4360	4252.34	1.71	-1390	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	470	-9.55	0.60	12	0.19	-447.00	7150.00	7980	20240325	-46.49	4180	20241206	2.15	7980	-46.49	20240325	4180	2.15	20241206	7980	-46.49	20240325	4180	2.15	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
19	20241206	150305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4325	-35	5	-0.80	88399785	20792	216.07	4330	4360	4180	5660	3055	4360	4251.62	1.71	-1336	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	476	-9.68	0.60	12	0.19	-447.00	7150.00	7980	20240325	-45.80	4180	20241206	3.47	7980	-45.80	20240325	4180	3.47	20241206	7980	-45.80	20240325	4180	3.47	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
20	20241206	140304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4255	-105	5	-2.41	81496510	19174	199.25	4330	4360	4180	5660	3055	4360	4250.37	1.71	-2641	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	468	-9.52	0.60	12	0.17	-447.00	7150.00	7980	20240325	-46.68	4180	20241206	1.79	7980	-46.68	20240325	4180	1.79	20241206	7980	-46.68	20240325	4180	1.79	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
21	20241206	130305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4235	-125	5	-2.87	75721320	17808	185.06	4330	4360	4180	5660	3055	4360	4252.10	1.71	-3256	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	466	-9.47	0.59	12	0.16	-447.00	7150.00	7980	20240325	-46.93	4180	20241206	1.32	7980	-46.93	20240325	4180	1.32	20241206	7980	-46.93	20240325	4180	1.32	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
22	20241206	120303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4230	-130	5	-2.98	53170770	12479	129.68	4330	4360	4180	5660	3055	4360	4260.82	1.71	-3702	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	465	-9.46	0.59	12	0.11	-447.00	7150.00	7980	20240325	-46.99	4180	20241206	1.20	7980	-46.99	20240325	4180	1.20	20241206	7980	-46.99	20240325	4180	1.20	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
23	20241206	110305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4200	-160	5	-3.67	44911275	10519	109.31	4330	4360	4180	5660	3055	4360	4269.54	1.71	-4453	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	462	-9.40	0.59	12	0.10	-447.00	7150.00	7980	20240325	-47.37	4180	20241206	0.48	7980	-47.37	20240325	4180	0.48	20241206	7980	-47.37	20240325	4180	0.48	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
24	20241206	100302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4270	-90	5	-2.06	27024110	6283	65.29	4330	4360	4270	5660	3055	4360	4301.15	1.71	-2002	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	470	-9.55	0.60	12	0.06	-447.00	7150.00	7980	20240325	-46.49	4270	20241206	0.00	7980	-46.49	20240325	4270	0.00	20241206	7980	-46.49	20240325	4270	0.00	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
25	20241206	090304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4330	-30	5	-0.69	3875350	895	9.30	4330	4330	4330	5660	3055	4360	4330.00	1.71	43	4456	4407	4376	4327	4296	4392	4312	55	1300	500	3050	5	1	11000000	476	-9.69	0.61	12	0.01	-447.00	7150.00	7980	20240325	-45.74	4330	20241206	0.00	7980	-45.74	20240325	4330	0.00	20241206	7980	-45.74	20240325	4330	0.00	20241206	1.00	N	014570	500	55 억	188598	N	N	N	N
26	20241205	160300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	-10	5	-0.23	41973210	9623	30.73	4425	4425	4345	5680	3060	4370	4361.76	1.73	-2179	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.09	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
27	20241205	150303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4355	-15	5	-0.34	40861755	9368	29.92	4425	4425	4345	5680	3060	4370	4361.84	1.73	-2172	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	479	-9.74	0.61	12	0.09	-447.00	7150.00	7980	20240325	-45.43	4330	20241204	0.58	7980	-45.43	20240325	4330	0.58	20241204	7980	-45.43	20240325	4330	0.58	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
28	20241205	140301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	-10	5	-0.23	35828360	8211	26.22	4425	4425	4345	5680	3060	4370	4363.46	1.73	-1762	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.07	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
29	20241205	130301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4350	-20	5	-0.46	32918510	7542	24.08	4425	4425	4345	5680	3060	4370	4364.69	1.73	-1687	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	479	-9.73	0.61	12	0.07	-447.00	7150.00	7980	20240325	-45.49	4330	20241204	0.46	7980	-45.49	20240325	4330	0.46	20241204	7980	-45.49	20240325	4330	0.46	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
30	20241205	120301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	-10	5	-0.23	32422535	7428	23.72	4425	4425	4345	5680	3060	4370	4364.91	1.73	-1687	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.07	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
31	20241205	110301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4375	5	2	0.11	30317450	6945	22.18	4425	4425	4345	5680	3060	4370	4365.36	1.73	-1687	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	481	-9.79	0.61	12	0.06	-447.00	7150.00	7980	20240325	-45.18	4330	20241204	1.04	7980	-45.18	20240325	4330	1.04	20241204	7980	-45.18	20240325	4330	1.04	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
32	20241205	100259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	-10	5	-0.23	30007505	6874	21.95	4425	4425	4345	5680	3060	4370	4365.36	1.73	-1629	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	480	-9.75	0.61	12	0.06	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
33	20241205	090301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4400	30	2	0.69	1646085	376	1.20	4425	4425	4375	5680	3060	4370	4377.89	1.73	156	4590	4480	4405	4295	4220	4442	4257	55	1310	500	3050	5	1	11000000	484	-9.84	0.62	12	0.00	-447.00	7150.00	7980	20240325	-44.86	4330	20241204	1.62	7980	-44.86	20240325	4330	1.62	20241204	7980	-44.86	20240325	4330	1.62	20241204	1.00	N	014570	500	55 억	190777	N	N	N	N
34	20241204	160258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4370	-150	5	-3.32	137110405	31311	760.90	4430	4515	4330	5870	3165	4520	4378.99	1.74	-515	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	481	-9.78	0.61	12	0.28	-447.00	7150.00	7980	20240325	-45.24	4330	20241204	0.92	7980	-45.24	20240325	4330	0.92	20241204	7980	-45.24	20240325	4330	0.92	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
35	20241204	150258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4360	-160	5	-3.54	130159945	29718	722.19	4430	4515	4330	5870	3165	4520	4379.84	1.74	-198	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	480	-9.75	0.61	12	0.27	-447.00	7150.00	7980	20240325	-45.36	4330	20241204	0.69	7980	-45.36	20240325	4330	0.69	20241204	7980	-45.36	20240325	4330	0.69	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
36	20241204	140257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4410	-110	5	-2.43	101200710	23090	561.12	4430	4515	4330	5870	3165	4520	4382.88	1.74	-372	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	485	-9.87	0.62	12	0.21	-447.00	7150.00	7980	20240325	-44.74	4330	20241204	1.85	7980	-44.74	20240325	4330	1.85	20241204	7980	-44.74	20240325	4330	1.85	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
37	20241204	130257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4395	-125	5	-2.77	91194085	20812	505.76	4430	4515	4330	5870	3165	4520	4381.80	1.74	-466	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	483	-9.83	0.61	12	0.19	-447.00	7150.00	7980	20240325	-44.92	4330	20241204	1.50	7980	-44.92	20240325	4330	1.50	20241204	7980	-44.92	20240325	4330	1.50	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
38	20241204	120257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4380	-140	5	-3.10	90694255	20698	502.99	4430	4515	4330	5870	3165	4520	4381.79	1.74	-466	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	482	-9.80	0.61	12	0.19	-447.00	7150.00	7980	20240325	-45.11	4330	20241204	1.15	7980	-45.11	20240325	4330	1.15	20241204	7980	-45.11	20240325	4330	1.15	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
39	20241204	110251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4395	-125	5	-2.77	89769965	20487	497.86	4430	4515	4330	5870	3165	4520	4381.80	1.74	-455	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	483	-9.83	0.61	12	0.19	-447.00	7150.00	7980	20240325	-44.92	4330	20241204	1.50	7980	-44.92	20240325	4330	1.50	20241204	7980	-44.92	20240325	4330	1.50	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
40	20241204	100253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	-165	5	-3.65	51340965	11677	283.77	4430	4515	4330	5870	3165	4520	4396.76	1.74	-594	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	479	-9.74	0.61	12	0.11	-447.00	7150.00	7980	20240325	-45.43	4330	20241204	0.58	7980	-45.43	20240325	4330	0.58	20241204	7980	-45.43	20240325	4330	0.58	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
41	20241204	090257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4515	-5	5	-0.11	7541195	1702	41.36	4430	4515	4430	5870	3165	4520	4430.78	1.74	396	4636	4577	4531	4472	4426	4607	4502	55	1350	500	3160	5	1	11000000	497	-10.10	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.42	4430	20241204	1.92	7980	-43.42	20240325	4430	1.92	20241204	7980	-43.42	20240325	4430	1.92	20241204	1.00	N	014570	500	55 억	191291	N	N	N	N
42	20241203	160314	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	30	2	0.67	17561100	3883	40.58	4490	4590	4485	5830	3145	4490	4522.56	1.74	95	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	497	-10.11	0.63	12	0.04	-447.00	7150.00	7980	20240325	-43.36	4440	20241115	1.80	7980	-43.36	20240325	4440	1.80	20241115	7980	-43.36	20240325	4440	1.80	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
43	20241203	150316	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	35	2	0.78	16779140	3710	38.78	4490	4590	4485	5830	3145	4490	4522.68	1.74	100	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.12	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
44	20241203	140311	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	35	2	0.78	15352205	3394	35.47	4490	4590	4485	5830	3145	4490	4523.34	1.74	10	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.12	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
45	20241203	130309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	35	2	0.78	15338640	3391	35.44	4490	4590	4485	5830	3145	4490	4523.34	1.74	10	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.12	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
46	20241203	120319	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	20	2	0.45	13973370	3088	32.27	4490	4590	4485	5830	3145	4490	4525.06	1.74	10	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	496	-10.09	0.63	12	0.03	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
47	20241203	110308	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	10	2	0.22	5004815	1112	11.62	4490	4530	4485	5830	3145	4490	4500.73	1.74	126	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	495	-10.07	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.61	4440	20241115	1.35	7980	-43.61	20240325	4440	1.35	20241115	7980	-43.61	20240325	4440	1.35	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
48	20241203	100302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	-5	5	-0.11	608460	135	1.41	4490	4530	4485	5830	3145	4490	4507.11	1.74	39	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	493	-10.03	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.80	4440	20241115	1.01	7980	-43.80	20240325	4440	1.01	20241115	7980	-43.80	20240325	4440	1.01	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
49	20241203	090302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	40	2	0.89	400810	89	0.93	4490	4530	4490	5830	3145	4490	4503.48	1.74	43	4603	4546	4513	4456	4423	4530	4440	55	1340	500	3140	5	1	11000000	498	-10.13	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	191196	N	N	N	N
50	20241202	160254	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	-70	5	-1.54	43157990	9568	194.12	4560	4570	4480	5920	3195	4560	4510.66	1.75	-1225	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	494	-10.04	0.63	12	0.09	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
51	20241202	150314	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-80	5	-1.75	41802000	9266	187.99	4560	4570	4480	5920	3195	4560	4511.33	1.75	-1170	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	493	-10.02	0.63	12	0.08	-447.00	7150.00	7980	20240325	-43.86	4440	20241115	0.90	7980	-43.86	20240325	4440	0.90	20241115	7980	-43.86	20240325	4440	0.90	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
52	20241202	140304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	-70	5	-1.54	36838560	8159	165.53	4560	4570	4490	5920	3195	4560	4515.08	1.75	-1106	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	494	-10.04	0.63	12	0.07	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
53	20241202	130309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	-50	5	-1.10	25547890	5649	114.61	4560	4570	4495	5920	3195	4560	4522.55	1.75	-1106	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	496	-10.09	0.63	12	0.05	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
54	20241202	120310	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	-50	5	-1.10	11860730	2625	53.26	4560	4570	4495	5920	3195	4560	4518.37	1.75	-442	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	496	-10.09	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
55	20241202	110257	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-30	5	-0.66	6922730	1529	31.02	4560	4570	4510	5920	3195	4560	4527.62	1.75	-361	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	498	-10.13	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
56	20241202	100255	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	-40	5	-0.88	4288895	947	19.21	4560	4570	4510	5920	3195	4560	4528.93	1.75	-299	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	497	-10.11	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.36	4440	20241115	1.80	7980	-43.36	20240325	4440	1.80	20241115	7980	-43.36	20240325	4440	1.80	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N
57	20241202	090256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	0	3	0.00	501600	110	2.23	4560	4560	4560	5920	3195	4560	4560.00	1.75	-110	4680	4620	4570	4510	4460	4595	4485	55	1360	500	3190	5	1	11000000	502	-10.20	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.00	N	014570	500	55 억	192416	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History