KissMeData/067080/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12200	760	2	6.64	3082783210	254562	76.57	11440	12370	11440	14870	8010	11440	12110.15	2.26	91422	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2271	-196.77	2.76	12	1.37	-62.00	4426.00	24150	20241016	-49.48	8290	20240805	47.17	24150	-49.48	20241016	8290	47.17	20240805	24150	-49.48	20241016	8290	47.17	20240805	3.37	N	067080	500	93 억	420596	N	N	57	N	N
3	20241210	150606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12320	880	2	7.69	2898350690	239513	72.04	11440	12370	11440	14870	8010	11440	12101.02	2.26	83041	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2294	-198.71	2.78	12	1.29	-62.00	4426.00	24150	20241016	-48.99	8290	20240805	48.61	24150	-48.99	20241016	8290	48.61	20240805	24150	-48.99	20241016	8290	48.61	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
4	20241210	140606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12280	840	2	7.34	2725570700	225459	67.81	11440	12370	11440	14870	8010	11440	12088.99	2.26	75886	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2286	-198.06	2.77	12	1.21	-62.00	4426.00	24150	20241016	-49.15	8290	20240805	48.13	24150	-49.15	20241016	8290	48.13	20240805	24150	-49.15	20241016	8290	48.13	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
5	20241210	130605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12230	790	2	6.91	2511324830	208010	62.57	11440	12370	11440	14870	8010	11440	12073.11	2.26	73135	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2277	-197.26	2.76	12	1.12	-62.00	4426.00	24150	20241016	-49.36	8290	20240805	47.53	24150	-49.36	20241016	8290	47.53	20240805	24150	-49.36	20241016	8290	47.53	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
6	20241210	120605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12150	710	2	6.21	2161950290	179458	53.98	11440	12300	11440	14870	8010	11440	12047.12	2.26	63278	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2262	-195.97	2.75	12	0.96	-62.00	4426.00	24150	20241016	-49.69	8290	20240805	46.56	24150	-49.69	20241016	8290	46.56	20240805	24150	-49.69	20241016	8290	46.56	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
7	20241210	110604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12260	820	2	7.17	1848723220	153803	46.26	11440	12300	11440	14870	8010	11440	12020.08	2.26	51074	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2282	-197.74	2.77	12	0.83	-62.00	4426.00	24150	20241016	-49.23	8290	20240805	47.89	24150	-49.23	20241016	8290	47.89	20240805	24150	-49.23	20241016	8290	47.89	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
8	20241210	100605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	610	2	5.33	1363960870	114107	34.32	11440	12180	11440	14870	8010	11440	11953.36	2.26	35439	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2243	-194.35	2.72	12	0.61	-62.00	4426.00	24150	20241016	-50.10	8290	20240805	45.36	24150	-50.10	20241016	8290	45.36	20240805	24150	-50.10	20241016	8290	45.36	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
9	20241210	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11870	430	2	3.76	299331670	25527	7.68	11440	11900	11440	14870	8010	11440	11726.11	2.26	5957	12340	11890	11650	11200	10960	11770	11080	93	3430	500	8230	10	1	18616650	2210	-191.45	2.68	12	0.14	-62.00	4426.00	24150	20241016	-50.85	8290	20240805	43.18	24150	-50.85	20241016	8290	43.18	20240805	24150	-50.85	20241016	8290	43.18	20240805	3.37	N	067080	500	93 억	420596	N	N	0	N	N
10	20241209	160602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11440	-960	5	-7.74	3838958880	329980	133.98	11980	12100	11410	16120	8680	12400	11634.09	1.97	53948	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2130	-184.52	2.58	12	1.77	-62.00	4426.00	24150	20241016	-52.63	8290	20240805	38.00	24150	-52.63	20241016	8290	38.00	20240805	24150	-52.63	20241016	8290	38.00	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
11	20241209	150605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-900	5	-7.26	3557027100	305359	123.98	11980	12100	11410	16120	8680	12400	11648.67	1.97	48259	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2141	-185.48	2.60	12	1.64	-62.00	4426.00	24150	20241016	-52.38	8290	20240805	38.72	24150	-52.38	20241016	8290	38.72	20240805	24150	-52.38	20241016	8290	38.72	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
12	20241209	140604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11570	-830	5	-6.69	2913365220	249403	101.26	11980	12100	11530	16120	8680	12400	11681.35	1.97	28814	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2154	-186.61	2.61	12	1.34	-62.00	4426.00	24150	20241016	-52.09	8290	20240805	39.57	24150	-52.09	20241016	8290	39.57	20240805	24150	-52.09	20241016	8290	39.57	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
13	20241209	130606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11640	-760	5	-6.13	2765680790	236675	96.10	11980	12100	11530	16120	8680	12400	11685.56	1.97	25573	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2167	-187.74	2.63	12	1.27	-62.00	4426.00	24150	20241016	-51.80	8290	20240805	40.41	24150	-51.80	20241016	8290	40.41	20240805	24150	-51.80	20241016	8290	40.41	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
14	20241209	120603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	-700	5	-5.65	2560196590	219067	88.95	11980	12100	11530	16120	8680	12400	11686.82	1.97	18799	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2178	-188.71	2.64	12	1.18	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	24150	-51.55	20241016	8290	41.13	20240805	24150	-51.55	20241016	8290	41.13	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
15	20241209	110604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11650	-750	5	-6.05	2214113090	189193	76.82	11980	12100	11530	16120	8680	12400	11702.93	1.97	16663	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2169	-187.90	2.63	12	1.02	-62.00	4426.00	24150	20241016	-51.76	8290	20240805	40.53	24150	-51.76	20241016	8290	40.53	20240805	24150	-51.76	20241016	8290	40.53	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
16	20241209	100602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	-790	5	-6.37	1965092540	167768	68.12	11980	12100	11530	16120	8680	12400	11713.15	1.97	17610	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2161	-187.26	2.62	12	0.90	-62.00	4426.00	24150	20241016	-51.93	8290	20240805	40.05	24150	-51.93	20241016	8290	40.05	20240805	24150	-51.93	20241016	8290	40.05	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
17	20241209	090600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11600	-800	5	-6.45	737060030	62105	25.22	11980	12100	11600	16120	8680	12400	11867.96	1.97	5009	13420	12910	12520	12010	11620	12715	11815	93	3720	500	8920	10	1	18616650	2160	-187.10	2.62	12	0.33	-62.00	4426.00	24150	20241016	-51.97	8290	20240805	39.93	24150	-51.97	20241016	8290	39.93	20240805	24150	-51.97	20241016	8290	39.93	20240805	3.18	N	067080	500	93 억	366570	N	N	9	N	N
18	20241206	160558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	-530	5	-4.10	3028900440	242651	67.43	12800	13030	12130	16800	9060	12930	12482.79	2.05	-14450	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2308	-200.00	2.80	12	1.30	-62.00	4426.00	24150	20241016	-48.65	8290	20240805	49.58	24150	-48.65	20241016	8290	49.58	20240805	24150	-48.65	20241016	8290	49.58	20240805	3.30	N	067080	500	93 억	381108	N	N	9	N	N
19	20241206	150601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12490	-440	5	-3.40	2791922770	223618	62.14	12800	13030	12130	16800	9060	12930	12485.23	2.05	-12139	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2325	-201.45	2.82	12	1.20	-62.00	4426.00	24150	20241016	-48.28	8290	20240805	50.66	24150	-48.28	20241016	8290	50.66	20240805	24150	-48.28	20241016	8290	50.66	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
20	20241206	140559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-470	5	-3.63	2522588010	202045	56.14	12800	13030	12130	16800	9060	12930	12485.28	2.05	-20232	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2320	-200.97	2.82	12	1.09	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
21	20241206	130600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12380	-550	5	-4.25	2339401890	187308	52.05	12800	13030	12130	16800	9060	12930	12489.60	2.05	-23372	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2305	-199.68	2.80	12	1.01	-62.00	4426.00	24150	20241016	-48.74	8290	20240805	49.34	24150	-48.74	20241016	8290	49.34	20240805	24150	-48.74	20241016	8290	49.34	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
22	20241206	120556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12370	-560	5	-4.33	2153949450	172325	47.89	12800	13030	12130	16800	9060	12930	12499.34	2.05	-24888	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2303	-199.52	2.79	12	0.93	-62.00	4426.00	24150	20241016	-48.78	8290	20240805	49.22	24150	-48.78	20241016	8290	49.22	20240805	24150	-48.78	20241016	8290	49.22	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
23	20241206	110559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12360	-570	5	-4.41	1976393450	158042	43.92	12800	13030	12130	16800	9060	12930	12505.50	2.05	-22558	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2301	-199.35	2.79	12	0.85	-62.00	4426.00	24150	20241016	-48.82	8290	20240805	49.10	24150	-48.82	20241016	8290	49.10	20240805	24150	-48.82	20241016	8290	49.10	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
24	20241206	100555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12530	-400	5	-3.09	840329290	66260	18.41	12800	13030	12530	16800	9060	12930	12682.30	2.05	-10630	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2333	-202.10	2.83	12	0.36	-62.00	4426.00	24150	20241016	-48.12	8290	20240805	51.15	24150	-48.12	20241016	8290	51.15	20240805	24150	-48.12	20241016	8290	51.15	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
25	20241206	090559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12720	-210	5	-1.62	137506060	10708	2.98	12800	13030	12720	16800	9060	12930	12841.43	2.05	-3366	13870	13400	12850	12380	11830	13125	12105	93	3870	500	9300	10	1	18616650	2368	-205.16	2.87	12	0.06	-62.00	4426.00	24150	20241016	-47.33	8290	20240805	53.44	24150	-47.33	20241016	8290	53.44	20240805	24150	-47.33	20241016	8290	53.44	20240805	3.30	N	067080	500	93 억	381108	N	N	54	N	N
26	20241205	160549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12930	-70	5	-0.54	4566455480	356451	103.21	13050	13320	12300	16900	9100	13000	12810.79	2.38	-62219	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2407	-208.55	2.92	12	1.91	-62.00	4426.00	24150	20241016	-46.46	8290	20240805	55.97	24150	-46.46	20241016	8290	55.97	20240805	24150	-46.46	20241016	8290	55.97	20240805	3.27	N	067080	500	93 억	443142	N	N	54	N	N
27	20241205	150553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12920	-80	5	-0.62	4409310640	344253	99.68	13050	13320	12300	16900	9100	13000	12808.25	2.38	-60056	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2405	-208.39	2.92	12	1.85	-62.00	4426.00	24150	20241016	-46.50	8290	20240805	55.85	24150	-46.50	20241016	8290	55.85	20240805	24150	-46.50	20241016	8290	55.85	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
28	20241205	140547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12920	-80	5	-0.62	4003038850	312755	90.56	13050	13320	12300	16900	9100	13000	12799.18	2.38	-62711	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2405	-208.39	2.92	12	1.68	-62.00	4426.00	24150	20241016	-46.50	8290	20240805	55.85	24150	-46.50	20241016	8290	55.85	20240805	24150	-46.50	20241016	8290	55.85	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
29	20241205	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12980	-20	5	-0.15	3779538330	295485	85.56	13050	13320	12300	16900	9100	13000	12790.85	2.38	-59636	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2416	-209.35	2.93	12	1.59	-62.00	4426.00	24150	20241016	-46.25	8290	20240805	56.57	24150	-46.25	20241016	8290	56.57	20240805	24150	-46.25	20241016	8290	56.57	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
30	20241205	120550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13030	30	2	0.23	3531217660	276333	80.01	13050	13320	12300	16900	9100	13000	12778.72	2.38	-52142	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2426	-210.16	2.94	12	1.48	-62.00	4426.00	24150	20241016	-46.05	8290	20240805	57.18	24150	-46.05	20241016	8290	57.18	20240805	24150	-46.05	20241016	8290	57.18	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
31	20241205	110550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13140	140	2	1.08	2691375980	212394	61.50	13050	13300	12300	16900	9100	13000	12671.37	2.38	-50836	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2446	-211.94	2.97	12	1.14	-62.00	4426.00	24150	20241016	-45.59	8290	20240805	58.50	24150	-45.59	20241016	8290	58.50	20240805	24150	-45.59	20241016	8290	58.50	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
32	20241205	100547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12600	-400	5	-3.08	1806630540	144429	41.82	13050	13050	12300	16900	9100	13000	12508.23	2.38	-55093	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2346	-203.23	2.85	12	0.78	-62.00	4426.00	24150	20241016	-47.83	8290	20240805	51.99	24150	-47.83	20241016	8290	51.99	20240805	24150	-47.83	20241016	8290	51.99	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
33	20241205	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12730	-270	5	-2.08	228521070	17798	5.15	13050	13050	12660	16900	9100	13000	12838.24	2.38	-10431	13553	13276	12773	12496	11993	13415	12635	93	3900	500	9360	10	1	18616650	2370	-205.32	2.88	12	0.10	-62.00	4426.00	24150	20241016	-47.29	8290	20240805	53.56	24150	-47.29	20241016	8290	53.56	20240805	24150	-47.29	20241016	8290	53.56	20240805	3.27	N	067080	500	93 억	443142	N	N	366	N	N
34	20241204	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13000	-50	5	-0.38	4300202220	342168	148.71	12540	13050	12270	16960	9140	13050	12567.09	2.39	-859	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2420	-209.68	2.94	12	1.84	-62.00	4426.00	24150	20241016	-46.17	8290	20240805	56.82	24150	-46.17	20241016	8290	56.82	20240805	24150	-46.17	20241016	8290	56.82	20240805	3.34	N	067080	500	93 억	444700	N	N	366	N	N
35	20241204	150542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12970	-80	5	-0.61	4031513550	321480	139.72	12540	13050	12270	16960	9140	13050	12540.46	2.39	-557	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2415	-209.19	2.93	12	1.73	-62.00	4426.00	24150	20241016	-46.29	8290	20240805	56.45	24150	-46.29	20241016	8290	56.45	20240805	24150	-46.29	20241016	8290	56.45	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
36	20241204	140540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	-480	5	-3.68	3300749750	264465	114.94	12540	12960	12270	16960	9140	13050	12480.84	2.39	-2384	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2340	-202.74	2.84	12	1.42	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
37	20241204	130537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	-480	5	-3.68	3076201450	246535	107.14	12540	12960	12270	16960	9140	13050	12477.72	2.39	-5337	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2340	-202.74	2.84	12	1.32	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
38	20241204	120536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	-660	5	-5.06	2841485990	227754	98.98	12540	12960	12270	16960	9140	13050	12476.09	2.39	-10957	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2307	-199.84	2.80	12	1.22	-62.00	4426.00	24150	20241016	-48.70	8290	20240805	49.46	24150	-48.70	20241016	8290	49.46	20240805	24150	-48.70	20241016	8290	49.46	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
39	20241204	110531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12350	-700	5	-5.36	2552658840	204314	88.80	12540	12960	12270	16960	9140	13050	12493.78	2.39	-8200	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2299	-199.19	2.79	12	1.10	-62.00	4426.00	24150	20241016	-48.86	8290	20240805	48.97	24150	-48.86	20241016	8290	48.97	20240805	24150	-48.86	20241016	8290	48.97	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
40	20241204	100534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-590	5	-4.52	2061691450	164650	71.56	12540	12960	12270	16960	9140	13050	12521.63	2.39	-5420	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2320	-200.97	2.82	12	0.88	-62.00	4426.00	24150	20241016	-48.41	8290	20240805	50.30	24150	-48.41	20241016	8290	50.30	20240805	24150	-48.41	20241016	8290	50.30	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
41	20241204	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12760	-290	5	-2.22	494844920	39136	17.01	12540	12960	12540	16960	9140	13050	12644.13	2.39	6237	13583	13316	12983	12716	12383	13450	12850	93	3910	500	9390	10	1	18616650	2375	-205.81	2.88	12	0.21	-62.00	4426.00	24150	20241016	-47.16	8290	20240805	53.92	24150	-47.16	20241016	8290	53.92	20240805	24150	-47.16	20241016	8290	53.92	20240805	3.34	N	067080	500	93 억	444700	N	N	0	N	N
42	20241203	160605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13050	410	2	3.24	2989017360	228890	41.26	12800	13250	12650	16430	8850	12640	13058.79	2.89	9777	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2429	-210.48	2.95	12	1.23	-62.00	4426.00	24150	20241016	-45.96	8290	20240805	57.42	24150	-45.96	20241016	8290	57.42	20240805	24150	-45.96	20241016	8290	57.42	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
43	20241203	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13020	380	2	3.01	2896198820	221770	39.98	12800	13250	12650	16430	8850	12640	13059.47	2.89	9404	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2424	-210.00	2.94	12	1.19	-62.00	4426.00	24150	20241016	-46.09	8290	20240805	57.06	24150	-46.09	20241016	8290	57.06	20240805	24150	-46.09	20241016	8290	57.06	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
44	20241203	140610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13000	360	2	2.85	2695585460	206397	37.21	12800	13250	12650	16430	8850	12640	13060.20	2.89	7409	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2420	-209.68	2.94	12	1.11	-62.00	4426.00	24150	20241016	-46.17	8290	20240805	56.82	24150	-46.17	20241016	8290	56.82	20240805	24150	-46.17	20241016	8290	56.82	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
45	20241203	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13050	410	2	3.24	2443094960	186960	33.70	12800	13250	12650	16430	8850	12640	13067.47	2.89	5088	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2429	-210.48	2.95	12	1.00	-62.00	4426.00	24150	20241016	-45.96	8290	20240805	57.42	24150	-45.96	20241016	8290	57.42	20240805	24150	-45.96	20241016	8290	57.42	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
46	20241203	120626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13100	460	2	3.64	2184545570	167182	30.14	12800	13250	12650	16430	8850	12640	13066.87	2.89	6223	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2439	-211.29	2.96	12	0.90	-62.00	4426.00	24150	20241016	-45.76	8290	20240805	58.02	24150	-45.76	20241016	8290	58.02	20240805	24150	-45.76	20241016	8290	58.02	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
47	20241203	110608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13070	430	2	3.40	1857989490	142306	25.65	12800	13250	12650	16430	8850	12640	13056.30	2.89	10953	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2433	-210.81	2.95	12	0.76	-62.00	4426.00	24150	20241016	-45.88	8290	20240805	57.66	24150	-45.88	20241016	8290	57.66	20240805	24150	-45.88	20241016	8290	57.66	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
48	20241203	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13200	560	2	4.43	1219190290	93703	16.89	12800	13250	12650	16430	8850	12640	13011.22	2.89	4759	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2457	-212.90	2.98	12	0.50	-62.00	4426.00	24150	20241016	-45.34	8290	20240805	59.23	24150	-45.34	20241016	8290	59.23	20240805	24150	-45.34	20241016	8290	59.23	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
49	20241203	090556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12840	200	2	1.58	120851420	9482	1.71	12800	12850	12650	16430	8850	12640	12745.35	2.89	3972	13733	13186	12743	12196	11753	13460	12470	93	3790	500	9100	10	1	18616650	2390	-207.10	2.90	12	0.05	-62.00	4426.00	24150	20241016	-46.83	8290	20240805	54.89	24150	-46.83	20241016	8290	54.89	20240805	24150	-46.83	20241016	8290	54.89	20240805	3.22	N	067080	500	93 억	538000	N	N	0	N	N
50	20241202	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12640	360	2	2.93	7063285560	552118	175.79	12300	13290	12300	15960	8600	12280	12793.21	2.48	76213	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2353	-203.87	2.86	12	2.97	-62.00	4426.00	24150	20241016	-47.66	8290	20240805	52.47	24150	-47.66	20241016	8290	52.47	20240805	24150	-47.66	20241016	8290	52.47	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
51	20241202	150619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	380	2	3.09	6809182760	532006	169.38	12300	13290	12300	15960	8600	12280	12799.07	2.48	71923	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2357	-204.19	2.86	12	2.86	-62.00	4426.00	24150	20241016	-47.58	8290	20240805	52.71	24150	-47.58	20241016	8290	52.71	20240805	24150	-47.58	20241016	8290	52.71	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
52	20241202	140609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12810	530	2	4.32	6319448910	493610	157.16	12300	13290	12300	15960	8600	12280	12802.52	2.48	70012	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2385	-206.61	2.89	12	2.65	-62.00	4426.00	24150	20241016	-46.96	8290	20240805	54.52	24150	-46.96	20241016	8290	54.52	20240805	24150	-46.96	20241016	8290	54.52	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
53	20241202	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13100	820	2	6.68	5296807460	414998	132.13	12300	13290	12300	15960	8600	12280	12763.45	2.48	65519	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2439	-211.29	2.96	12	2.23	-62.00	4426.00	24150	20241016	-45.76	8290	20240805	58.02	24150	-45.76	20241016	8290	58.02	20240805	24150	-45.76	20241016	8290	58.02	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
54	20241202	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12680	400	2	3.26	2883460480	229562	73.09	12300	12840	12300	15960	8600	12280	12560.71	2.48	82824	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2361	-204.52	2.86	12	1.23	-62.00	4426.00	24150	20241016	-47.49	8290	20240805	52.96	24150	-47.49	20241016	8290	52.96	20240805	24150	-47.49	20241016	8290	52.96	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
55	20241202	110536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12560	280	2	2.28	2664149480	212176	67.55	12300	12840	12300	15960	8600	12280	12556.32	2.48	78093	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2338	-202.58	2.84	12	1.14	-62.00	4426.00	24150	20241016	-47.99	8290	20240805	51.51	24150	-47.99	20241016	8290	51.51	20240805	24150	-47.99	20241016	8290	51.51	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
56	20241202	100543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	120	2	0.98	2428580070	193365	61.57	12300	12840	12300	15960	8600	12280	12559.57	2.48	76097	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2308	-200.00	2.80	12	1.04	-62.00	4426.00	24150	20241016	-48.65	8290	20240805	49.58	24150	-48.65	20241016	8290	49.58	20240805	24150	-48.65	20241016	8290	49.58	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N
57	20241202	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12660	380	2	3.09	408866600	32571	10.37	12300	12780	12300	15960	8600	12280	12553.10	2.48	11967	13226	12752	12476	12002	11726	12615	11865	93	3680	500	8840	10	1	18616650	2357	-204.19	2.86	12	0.17	-62.00	4426.00	24150	20241016	-47.58	8290	20240805	52.71	24150	-47.58	20241016	8290	52.71	20240805	24150	-47.58	20241016	8290	52.71	20240805	3.20	N	067080	500	93 억	461370	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History