KissMeData/078160/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9350	640	2	7.35	2517021970	273100	87.11	8720	9520	8720	11320	6100	8710	9216.17	3.78	-15903	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3199	46.06	1.13	12	0.80	203.00	8277.00	10770	20241204	-13.18	5450	20240805	71.56	10770	-13.18	20241204	5450	71.56	20240805	10770	-13.18	20241204	5450	71.56	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
3	20241210	150630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9350	640	2	7.35	2416798130	262362	83.69	8720	9520	8720	11320	6100	8710	9211.69	3.78	-16250	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3199	46.06	1.13	12	0.77	203.00	8277.00	10770	20241204	-13.18	5450	20240805	71.56	10770	-13.18	20241204	5450	71.56	20240805	10770	-13.18	20241204	5450	71.56	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
4	20241210	140630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9520	810	2	9.30	2051790190	223737	71.37	8720	9520	8720	11320	6100	8710	9170.54	3.78	4545	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3258	46.90	1.15	12	0.65	203.00	8277.00	10770	20241204	-11.61	5450	20240805	74.68	10770	-11.61	20241204	5450	74.68	20240805	10770	-11.61	20241204	5450	74.68	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
5	20241210	130629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9280	570	2	6.54	1625921060	178510	56.94	8720	9450	8720	11320	6100	8710	9108.29	3.78	-2422	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3175	45.71	1.12	12	0.52	203.00	8277.00	10770	20241204	-13.83	5450	20240805	70.28	10770	-13.83	20241204	5450	70.28	20240805	10770	-13.83	20241204	5450	70.28	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
6	20241210	120630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9270	560	2	6.43	1530607080	168211	53.66	8720	9450	8720	11320	6100	8710	9099.33	3.78	-376	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3172	45.67	1.12	12	0.49	203.00	8277.00	10770	20241204	-13.93	5450	20240805	70.09	10770	-13.93	20241204	5450	70.09	20240805	10770	-13.93	20241204	5450	70.09	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
7	20241210	110629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9340	630	2	7.23	1443374960	158819	50.66	8720	9450	8720	11320	6100	8710	9088.18	3.78	1105	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3196	46.01	1.13	12	0.46	203.00	8277.00	10770	20241204	-13.28	5450	20240805	71.38	10770	-13.28	20241204	5450	71.38	20240805	10770	-13.28	20241204	5450	71.38	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
8	20241210	100629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9340	630	2	7.23	1029492590	114606	36.56	8720	9340	8720	11320	6100	8710	8982.89	3.78	-1678	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	3196	46.01	1.13	12	0.33	203.00	8277.00	10770	20241204	-13.28	5450	20240805	71.38	10770	-13.28	20241204	5450	71.38	20240805	10770	-13.28	20241204	5450	71.38	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
9	20241210	090633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8750	40	2	0.46	234443390	26653	8.50	8720	8900	8720	11320	6100	8710	8796.14	3.78	-2261	9430	9070	8890	8530	8350	8980	8440	171	2610	500	6270	10	1	34217785	2994	43.10	1.06	12	0.08	203.00	8277.00	10770	20241204	-18.76	5450	20240805	60.55	10770	-18.76	20241204	5450	60.55	20240805	10770	-18.76	20241204	5450	60.55	20240805	0.48	N	078160	500	171 억	1294053	N	N	0	N	N
10	20241209	160627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	-740	5	-7.83	2786583440	312137	122.53	9090	9250	8710	12280	6620	9450	8927.52	3.59	66718	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	2980	42.91	1.05	12	0.91	203.00	8277.00	10770	20241204	-19.13	5450	20240805	59.82	10770	-19.13	20241204	5450	59.82	20240805	10770	-19.13	20241204	5450	59.82	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
11	20241209	150629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8840	-610	5	-6.46	2395328880	267494	105.01	9090	9250	8790	12280	6620	9450	8954.70	3.59	45509	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3025	43.55	1.07	12	0.78	203.00	8277.00	10770	20241204	-17.92	5450	20240805	62.20	10770	-17.92	20241204	5450	62.20	20240805	10770	-17.92	20241204	5450	62.20	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
12	20241209	140629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8830	-620	5	-6.56	1966820590	219017	85.98	9090	9250	8800	12280	6620	9450	8980.22	3.59	25643	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3021	43.50	1.07	12	0.64	203.00	8277.00	10770	20241204	-18.01	5450	20240805	62.02	10770	-18.01	20241204	5450	62.02	20240805	10770	-18.01	20241204	5450	62.02	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
13	20241209	130631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8810	-640	5	-6.77	1731164550	192405	75.53	9090	9250	8810	12280	6620	9450	8997.50	3.59	17756	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3015	43.40	1.06	12	0.56	203.00	8277.00	10770	20241204	-18.20	5450	20240805	61.65	10770	-18.20	20241204	5450	61.65	20240805	10770	-18.20	20241204	5450	61.65	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
14	20241209	120627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8840	-610	5	-6.46	1471867450	163193	64.06	9090	9250	8810	12280	6620	9450	9019.18	3.59	11725	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3025	43.55	1.07	12	0.48	203.00	8277.00	10770	20241204	-17.92	5450	20240805	62.20	10770	-17.92	20241204	5450	62.20	20240805	10770	-17.92	20241204	5450	62.20	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
15	20241209	110629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9040	-410	5	-4.34	1176734280	129980	51.02	9090	9250	8900	12280	6620	9450	9053.19	3.59	2611	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3093	44.53	1.09	12	0.38	203.00	8277.00	10770	20241204	-16.06	5450	20240805	65.87	10770	-16.06	20241204	5450	65.87	20240805	10770	-16.06	20241204	5450	65.87	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
16	20241209	100626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9120	-330	5	-3.49	859177640	94793	37.21	9090	9250	8900	12280	6620	9450	9063.72	3.59	8959	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3121	44.93	1.10	12	0.28	203.00	8277.00	10770	20241204	-15.32	5450	20240805	67.34	10770	-15.32	20241204	5450	67.34	20240805	10770	-15.32	20241204	5450	67.34	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
17	20241209	090624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9040	-410	5	-4.34	195778670	21563	8.46	9090	9250	8900	12280	6620	9450	9079.38	3.59	1153	10323	9886	9573	9136	8823	9730	8980	171	2830	500	6800	10	1	34217785	3093	44.53	1.09	12	0.06	203.00	8277.00	10770	20241204	-16.06	5450	20240805	65.87	10770	-16.06	20241204	5450	65.87	20240805	10770	-16.06	20241204	5450	65.87	20240805	0.47	N	078160	500	171 억	1228023	N	N	0	N	N
18	20241206	160622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9450	-360	5	-3.67	2424118570	253796	63.52	9950	10010	9260	12750	6870	9810	9551.84	3.44	53379	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3234	46.55	1.14	12	0.74	203.00	8277.00	10770	20241204	-12.26	5450	20240805	73.39	10770	-12.26	20241204	5450	73.39	20240805	10770	-12.26	20241204	5450	73.39	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
19	20241206	150625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9410	-400	5	-4.08	2222511020	232391	58.16	9950	10010	9260	12750	6870	9810	9563.64	3.44	45553	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3220	46.35	1.14	12	0.68	203.00	8277.00	10770	20241204	-12.63	5450	20240805	72.66	10770	-12.63	20241204	5450	72.66	20240805	10770	-12.63	20241204	5450	72.66	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
20	20241206	140623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9480	-330	5	-3.36	2021049430	211099	52.83	9950	10010	9260	12750	6870	9810	9573.91	3.44	43672	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3244	46.70	1.15	12	0.62	203.00	8277.00	10770	20241204	-11.98	5450	20240805	73.94	10770	-11.98	20241204	5450	73.94	20240805	10770	-11.98	20241204	5450	73.94	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
21	20241206	130624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9450	-360	5	-3.67	1861834250	194291	48.63	9950	10010	9260	12750	6870	9810	9582.67	3.44	39512	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3234	46.55	1.14	12	0.57	203.00	8277.00	10770	20241204	-12.26	5450	20240805	73.39	10770	-12.26	20241204	5450	73.39	20240805	10770	-12.26	20241204	5450	73.39	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
22	20241206	120621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9510	-300	5	-3.06	1689486060	176050	44.06	9950	10010	9260	12750	6870	9810	9596.59	3.44	36213	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3254	46.85	1.15	12	0.51	203.00	8277.00	10770	20241204	-11.70	5450	20240805	74.50	10770	-11.70	20241204	5450	74.50	20240805	10770	-11.70	20241204	5450	74.50	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
23	20241206	110622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9480	-330	5	-3.36	1485713860	154641	38.70	9950	10010	9260	12750	6870	9810	9607.46	3.44	34633	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3244	46.70	1.15	12	0.45	203.00	8277.00	10770	20241204	-11.98	5450	20240805	73.94	10770	-11.98	20241204	5450	73.94	20240805	10770	-11.98	20241204	5450	73.94	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
24	20241206	100619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	-120	5	-1.22	836842140	86119	21.55	9950	10010	9580	12750	6870	9810	9717.24	3.44	20943	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3316	47.73	1.17	12	0.25	203.00	8277.00	10770	20241204	-10.03	5450	20240805	77.80	10770	-10.03	20241204	5450	77.80	20240805	10770	-10.03	20241204	5450	77.80	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
25	20241206	090623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9820	10	2	0.10	96962440	9761	2.44	9950	10010	9820	12750	6870	9810	9934.07	3.44	151	11050	10430	10120	9500	9190	10275	9345	171	2940	500	7060	10	1	34217785	3360	48.37	1.19	12	0.03	203.00	8277.00	10770	20241204	-8.82	5450	20240805	80.18	10770	-8.82	20241204	5450	80.18	20240805	10770	-8.82	20241204	5450	80.18	20240805	0.47	N	078160	500	171 억	1175550	N	N	0	N	N
26	20241205	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9810	-830	5	-7.80	4010738540	394471	67.21	10740	10740	9810	13830	7450	10640	10168.05	3.57	-50602	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3357	48.33	1.19	12	1.15	203.00	8277.00	10770	20241204	-8.91	5450	20240805	80.00	10770	-8.91	20241204	5450	80.00	20240805	10770	-8.91	20241204	5450	80.00	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
27	20241205	150616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9950	-690	5	-6.48	3825185890	375630	64.00	10740	10740	9860	13830	7450	10640	10183.26	3.57	-51765	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3405	49.01	1.20	12	1.10	203.00	8277.00	10770	20241204	-7.61	5450	20240805	82.57	10770	-7.61	20241204	5450	82.57	20240805	10770	-7.61	20241204	5450	82.57	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
28	20241205	140608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10060	-580	5	-5.45	3296736700	322652	54.98	10740	10740	9880	13830	7450	10640	10217.48	3.57	-42271	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3442	49.56	1.22	12	0.94	203.00	8277.00	10770	20241204	-6.59	5450	20240805	84.59	10770	-6.59	20241204	5450	84.59	20240805	10770	-6.59	20241204	5450	84.59	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
29	20241205	130613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10020	-620	5	-5.83	2881723700	281183	47.91	10740	10740	9880	13830	7450	10640	10248.42	3.57	-36408	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3429	49.36	1.21	12	0.82	203.00	8277.00	10770	20241204	-6.96	5450	20240805	83.85	10770	-6.96	20241204	5450	83.85	20240805	10770	-6.96	20241204	5450	83.85	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
30	20241205	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	-440	5	-4.14	1824028680	175937	29.98	10740	10740	10180	13830	7450	10640	10367.35	3.57	-34880	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3490	50.25	1.23	12	0.51	203.00	8277.00	10770	20241204	-5.29	5450	20240805	87.16	10770	-5.29	20241204	5450	87.16	20240805	10770	-5.29	20241204	5450	87.16	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
31	20241205	110613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10310	-330	5	-3.10	1547205480	148992	25.39	10740	10740	10180	13830	7450	10640	10384.31	3.57	-31979	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3528	50.79	1.25	12	0.44	203.00	8277.00	10770	20241204	-4.27	5450	20240805	89.17	10770	-4.27	20241204	5450	89.17	20240805	10770	-4.27	20241204	5450	89.17	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
32	20241205	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10270	-370	5	-3.48	1343534890	129270	22.03	10740	10740	10180	13830	7450	10640	10393.04	3.57	-25399	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3514	50.59	1.24	12	0.38	203.00	8277.00	10770	20241204	-4.64	5450	20240805	88.44	10770	-4.64	20241204	5450	88.44	20240805	10770	-4.64	20241204	5450	88.44	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
33	20241205	090614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10430	-210	5	-1.97	401541480	38093	6.49	10740	10740	10380	13830	7450	10640	10540.81	3.57	-14905	11380	11010	10400	10030	9420	11195	10215	171	3190	500	7660	10	1	34217785	3569	51.38	1.26	12	0.11	203.00	8277.00	10770	20241204	-3.16	5450	20240805	91.38	10770	-3.16	20241204	5450	91.38	20240805	10770	-3.16	20241204	5450	91.38	20240805	0.47	N	078160	500	171 억	1220868	N	N	1	N	N
34	20241204	160603	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10640	480	2	4.72	6091879710	584446	91.80	9910	10770	9790	13200	7120	10160	10423.31	3.66	-35851	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3641	52.41	1.29	12	1.71	203.00	8277.00	10770	20241204	-1.21	5450	20240805	95.23	10770	-1.21	20241204	5450	95.23	20240805	10770	-1.21	20241204	5450	95.23	20240805	0.48	N	078160	500	171 억	1252629	N	N	1	N	N
35	20241204	150604	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10740	580	2	5.71	5844561860	561287	88.16	9910	10770	9790	13200	7120	10160	10412.80	3.66	-34921	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3675	52.91	1.30	12	1.64	203.00	8277.00	10770	20241204	-0.28	5450	20240805	97.06	10770	-0.28	20241204	5450	97.06	20240805	10770	-0.28	20241204	5450	97.06	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
36	20241204	140603	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10670	510	2	5.02	4671240740	451442	70.91	9910	10730	9790	13200	7120	10160	10347.39	3.66	-24063	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3651	52.56	1.29	12	1.32	203.00	8277.00	10730	20241204	-0.56	5450	20240805	95.78	10730	-0.56	20241204	5450	95.78	20240805	10730	-0.56	20241204	5450	95.78	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
37	20241204	130600	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10310	150	2	1.48	3427080190	333951	52.46	9910	10620	9790	13200	7120	10160	10262.23	3.66	-25706	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3528	50.79	1.25	12	0.98	203.00	8277.00	10620	20241204	-2.92	5450	20240805	89.17	10620	-2.92	20241204	5450	89.17	20240805	10620	-2.92	20241204	5450	89.17	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
38	20241204	120559	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10220	60	2	0.59	3250212450	316802	49.76	9910	10620	9790	13200	7120	10160	10259.45	3.66	-27289	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3497	50.34	1.23	12	0.93	203.00	8277.00	10620	20241204	-3.77	5450	20240805	87.52	10620	-3.77	20241204	5450	87.52	20240805	10620	-3.77	20241204	5450	87.52	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
39	20241204	110552	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10190	30	2	0.30	3062012500	298269	46.85	9910	10620	9790	13200	7120	10160	10265.95	3.66	-28256	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3487	50.20	1.23	12	0.87	203.00	8277.00	10620	20241204	-4.05	5450	20240805	86.97	10620	-4.05	20241204	5450	86.97	20240805	10620	-4.05	20241204	5450	86.97	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
40	20241204	100556	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10330	170	2	1.67	2400612380	233891	36.74	9910	10620	9790	13200	7120	10160	10263.82	3.66	-16619	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3535	50.89	1.25	12	0.68	203.00	8277.00	10620	20241204	-2.73	5450	20240805	89.54	10620	-2.73	20241204	5450	89.54	20240805	10620	-2.73	20241204	5450	89.54	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
41	20241204	090603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10140	-20	5	-0.20	448146360	44872	7.05	9910	10160	9790	13200	7120	10160	9987.14	3.66	-702	11066	10612	10076	9622	9086	10840	9850	171	3040	500	7310	10	1	34217785	3470	49.95	1.23	12	0.13	203.00	8277.00	10530	20241203	-3.70	5450	20240805	86.06	10530	-3.70	20241203	5450	86.06	20240805	10530	-3.70	20241203	5450	86.06	20240805	0.48	N	078160	500	171 억	1252629	N	N	0	N	N
42	20241203	160629	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10160	430	2	4.42	6432262180	632519	148.67	9690	10530	9540	12640	6820	9730	10169.28	3.57	38853	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3477	50.05	1.23	12	1.85	203.00	8277.00	10530	20241203	-3.51	5450	20240805	86.42	10530	-3.51	20241203	5450	86.42	20240805	10530	-3.51	20241203	5450	86.42	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
43	20241203	150651	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10230	500	2	5.14	6241360750	613805	144.27	9690	10530	9540	12640	6820	9730	10168.31	3.57	39563	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3500	50.39	1.24	12	1.79	203.00	8277.00	10530	20241203	-2.85	5450	20240805	87.71	10530	-2.85	20241203	5450	87.71	20240805	10530	-2.85	20241203	5450	87.71	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
44	20241203	140637	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10190	460	2	4.73	5994166020	589508	138.56	9690	10530	9540	12640	6820	9730	10168.08	3.57	37836	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3487	50.20	1.23	12	1.72	203.00	8277.00	10530	20241203	-3.23	5450	20240805	86.97	10530	-3.23	20241203	5450	86.97	20240805	10530	-3.23	20241203	5450	86.97	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
45	20241203	130640	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10300	570	2	5.86	5506498080	541600	127.30	9690	10530	9540	12640	6820	9730	10167.09	3.57	40999	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3524	50.74	1.24	12	1.58	203.00	8277.00	10530	20241203	-2.18	5450	20240805	88.99	10530	-2.18	20241203	5450	88.99	20240805	10530	-2.18	20241203	5450	88.99	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
46	20241203	120651	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10320	590	2	6.06	5174322900	509271	119.70	9690	10530	9540	12640	6820	9730	10160.25	3.57	45406	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3531	50.84	1.25	12	1.49	203.00	8277.00	10530	20241203	-1.99	5450	20240805	89.36	10530	-1.99	20241203	5450	89.36	20240805	10530	-1.99	20241203	5450	89.36	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
47	20241203	110633	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10480	750	2	7.71	4502812560	444935	104.58	9690	10490	9540	12640	6820	9730	10120.16	3.57	27488	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3586	51.63	1.27	12	1.30	203.00	8277.00	10490	20241203	-0.10	5450	20240805	92.29	10490	-0.10	20241203	5450	92.29	20240805	10490	-0.10	20241203	5450	92.29	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
48	20241203	100622	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	10020	290	2	2.98	2962242270	295218	69.39	9690	10320	9540	12640	6820	9730	10034.08	3.57	7070	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3429	49.36	1.21	12	0.86	203.00	8277.00	10320	20241203	-2.91	5450	20240805	83.85	10320	-2.91	20241203	5450	83.85	20240805	10320	-2.91	20241203	5450	83.85	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
49	20241203	090620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	30	2	0.31	138563660	14272	3.35	9690	9820	9540	12640	6820	9730	9708.78	3.57	-7020	10270	10000	9560	9290	8850	10135	9425	171	2910	500	7000	10	1	34217785	3340	48.08	1.18	12	0.04	203.00	8277.00	9890	20241128	-1.31	5450	20240805	79.08	9890	-1.31	20241128	5450	79.08	20240805	9890	-1.31	20241128	5450	79.08	20240805	0.47	N	078160	500	171 억	1220180	N	N	0	N	N
50	20241202	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9730	620	2	6.81	4075870600	422707	218.78	9180	9830	9120	11840	6380	9110	9642.49	3.71	-36285	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3329	47.93	1.18	12	1.24	203.00	8277.00	9890	20241128	-1.62	5450	20240805	78.53	9890	-1.62	20241128	5450	78.53	20240805	9890	-1.62	20241128	5450	78.53	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
51	20241202	150649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	600	2	6.59	3831919470	397668	205.82	9180	9830	9120	11840	6380	9110	9636.37	3.71	-33945	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3323	47.83	1.17	12	1.16	203.00	8277.00	9890	20241128	-1.82	5450	20240805	78.17	9890	-1.82	20241128	5450	78.17	20240805	9890	-1.82	20241128	5450	78.17	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
52	20241202	140633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9640	530	2	5.82	3368023070	349911	181.10	9180	9830	9120	11840	6380	9110	9625.81	3.71	-16526	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3299	47.49	1.16	12	1.02	203.00	8277.00	9890	20241128	-2.53	5450	20240805	76.88	9890	-2.53	20241128	5450	76.88	20240805	9890	-2.53	20241128	5450	76.88	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
53	20241202	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9630	520	2	5.71	3139395910	326182	168.82	9180	9830	9120	11840	6380	9110	9625.15	3.71	-11793	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3295	47.44	1.16	12	0.95	203.00	8277.00	9890	20241128	-2.63	5450	20240805	76.70	9890	-2.63	20241128	5450	76.70	20240805	9890	-2.63	20241128	5450	76.70	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
54	20241202	120636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	570	2	6.26	2559840340	266625	137.99	9180	9790	9120	11840	6380	9110	9601.45	3.71	-6377	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3312	47.68	1.17	12	0.78	203.00	8277.00	9890	20241128	-2.12	5450	20240805	77.61	9890	-2.12	20241128	5450	77.61	20240805	9890	-2.12	20241128	5450	77.61	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
55	20241202	110558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9620	510	2	5.60	2185516240	227908	117.96	9180	9790	9120	11840	6380	9110	9590.10	3.71	3613	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3292	47.39	1.16	12	0.67	203.00	8277.00	9890	20241128	-2.73	5450	20240805	76.51	9890	-2.73	20241128	5450	76.51	20240805	9890	-2.73	20241128	5450	76.51	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
56	20241202	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	570	2	6.26	1723703990	179981	93.15	9180	9790	9120	11840	6380	9110	9577.92	3.71	8372	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3312	47.68	1.17	12	0.53	203.00	8277.00	9890	20241128	-2.12	5450	20240805	77.61	9890	-2.12	20241128	5450	77.61	20240805	9890	-2.12	20241128	5450	77.61	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N
57	20241202	090602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9380	270	2	2.96	121412200	13041	6.75	9180	9460	9120	11840	6380	9110	9314.75	3.71	4864	9830	9470	9280	8920	8730	9375	8825	171	2730	500	6550	10	1	34217785	3210	46.21	1.13	12	0.04	203.00	8277.00	9890	20241128	-5.16	5450	20240805	72.11	9890	-5.16	20241128	5450	72.11	20240805	9890	-5.16	20241128	5450	72.11	20240805	0.42	N	078160	500	171 억	1269408	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History