KissMeData/114450/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	160753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1566	114	2	7.85	130011374	83458	67.43	1469	1608	1469	1887	1017	1452	1557.79	1.48	19413	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	313	-1.91	0.86	12	0.42	-818.00	1816.00	4545	20240816	-65.54	1452	20241209	7.85	4545	-65.54	20240816	1452	7.85	20241209	4545	-65.54	20240816	1452	7.85	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
3	20241210	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	98	2	6.75	109718947	70426	56.90	1469	1608	1469	1887	1017	1452	1557.93	1.48	14401	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	310	-1.89	0.85	12	0.35	-818.00	1816.00	4545	20240816	-65.90	1452	20241209	6.75	4545	-65.90	20240816	1452	6.75	20241209	4545	-65.90	20240816	1452	6.75	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
4	20241210	140754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1563	111	2	7.64	106425757	68305	55.19	1469	1608	1469	1887	1017	1452	1558.10	1.48	13705	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	313	-1.91	0.86	12	0.34	-818.00	1816.00	4545	20240816	-65.61	1452	20241209	7.64	4545	-65.61	20240816	1452	7.64	20241209	4545	-65.61	20240816	1452	7.64	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
5	20241210	130753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1573	121	2	8.33	104164322	66860	54.02	1469	1608	1469	1887	1017	1452	1557.95	1.48	12612	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	315	-1.92	0.87	12	0.33	-818.00	1816.00	4545	20240816	-65.39	1452	20241209	8.33	4545	-65.39	20240816	1452	8.33	20241209	4545	-65.39	20240816	1452	8.33	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
6	20241210	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	120	2	8.26	93924215	60307	48.73	1469	1608	1469	1887	1017	1452	1557.43	1.48	8743	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	314	-1.92	0.87	12	0.30	-818.00	1816.00	4545	20240816	-65.41	1452	20241209	8.26	4545	-65.41	20240816	1452	8.26	20241209	4545	-65.41	20240816	1452	8.26	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
7	20241210	110752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	148	2	10.19	87809930	56464	45.62	1469	1608	1469	1887	1017	1452	1555.15	1.48	8521	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	320	-1.96	0.88	12	0.28	-818.00	1816.00	4545	20240816	-64.80	1452	20241209	10.19	4545	-64.80	20240816	1452	10.19	20241209	4545	-64.80	20240816	1452	10.19	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
8	20241210	100753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1544	92	2	6.34	41486454	27348	22.10	1469	1544	1469	1887	1017	1452	1516.98	1.48	10691	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	309	-1.89	0.85	12	0.14	-818.00	1816.00	4545	20240816	-66.03	1452	20241209	6.34	4545	-66.03	20240816	1452	6.34	20241209	4545	-66.03	20240816	1452	6.34	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
9	20241210	090758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1498	46	2	3.17	4438420	2995	2.42	1469	1505	1469	1887	1017	1452	1481.94	1.48	1803	1705	1578	1515	1388	1325	1547	1357	100	435	500	870	1	1	20000000	300	-1.83	0.82	12	0.01	-818.00	1816.00	4545	20240816	-67.04	1452	20241209	3.17	4545	-67.04	20240816	1452	3.17	20241209	4545	-67.04	20240816	1452	3.17	20241209	0.03	N	114450	500	100 억	296042	N	N	N	N
10	20241209	160751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1452	-197	5	-11.95	176982465	117335	136.96	1580	1642	1452	2140	1155	1649	1508.45	1.61	-25344	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	290	-1.78	0.80	12	0.59	-818.00	1816.00	4545	20240816	-68.05	1452	20241209	0.00	4545	-68.05	20240816	1452	0.00	20241209	4545	-68.05	20240816	1452	0.00	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
11	20241209	150750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1478	-171	5	-10.37	158639331	104786	122.31	1580	1642	1473	2140	1155	1649	1513.94	1.61	-24817	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	296	-1.81	0.81	12	0.52	-818.00	1816.00	4545	20240816	-67.48	1473	20241209	0.34	4545	-67.48	20240816	1473	0.34	20241209	4545	-67.48	20240816	1473	0.34	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
12	20241209	140752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1497	-152	5	-9.22	139322430	91730	107.07	1580	1642	1483	2140	1155	1649	1518.83	1.61	-23373	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	299	-1.83	0.82	12	0.46	-818.00	1816.00	4545	20240816	-67.06	1483	20241209	0.94	4545	-67.06	20240816	1483	0.94	20241209	4545	-67.06	20240816	1483	0.94	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
13	20241209	130754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1499	-150	5	-9.10	114027905	74780	87.29	1580	1642	1483	2140	1155	1649	1524.84	1.61	-15639	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	300	-1.83	0.83	12	0.37	-818.00	1816.00	4545	20240816	-67.02	1483	20241209	1.08	4545	-67.02	20240816	1483	1.08	20241209	4545	-67.02	20240816	1483	1.08	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
14	20241209	120750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1527	-122	5	-7.40	99432309	65011	75.89	1580	1642	1491	2140	1155	1649	1529.47	1.61	-15375	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	305	-1.87	0.84	12	0.33	-818.00	1816.00	4545	20240816	-66.40	1491	20241209	2.41	4545	-66.40	20240816	1491	2.41	20241209	4545	-66.40	20240816	1491	2.41	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
15	20241209	110752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1529	-120	5	-7.28	61384299	39760	46.41	1580	1642	1511	2140	1155	1649	1543.87	1.61	-10134	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	306	-1.87	0.84	12	0.20	-818.00	1816.00	4545	20240816	-66.36	1511	20241209	1.19	4545	-66.36	20240816	1511	1.19	20241209	4545	-66.36	20240816	1511	1.19	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
16	20241209	100750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1549	-100	5	-6.06	46275684	29906	34.91	1580	1642	1511	2140	1155	1649	1547.37	1.61	-6501	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	310	-1.89	0.85	12	0.15	-818.00	1816.00	4545	20240816	-65.92	1511	20241209	2.51	4545	-65.92	20240816	1511	2.51	20241209	4545	-65.92	20240816	1511	2.51	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
17	20241209	090746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1569	-80	5	-4.85	4671050	2956	3.45	1580	1642	1559	2140	1155	1649	1580.19	1.61	-10	1720	1684	1633	1597	1546	1659	1572	100	491	500	980	1	1	20000000	314	-1.92	0.86	12	0.01	-818.00	1816.00	4545	20240816	-65.48	1559	20241209	0.64	4545	-65.48	20240816	1559	0.64	20241209	4545	-65.48	20240816	1559	0.64	20241209	0.03	N	114450	500	100 억	321204	N	N	N	N
18	20241206	160744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1649	-2	5	-0.12	137624597	85665	172.10	1651	1669	1582	2145	1156	1651	1606.54	1.59	864	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	330	-2.02	0.91	12	0.43	-818.00	1816.00	4545	20240816	-63.72	1582	20241206	4.24	4545	-63.72	20240816	1582	4.24	20241206	4545	-63.72	20240816	1582	4.24	20241206	0.03	N	114450	500	100 억	317526	N	N	N	N
19	20241206	150748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1623	-28	5	-1.70	128572867	80072	160.86	1651	1669	1582	2145	1156	1651	1605.72	1.59	-1613	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	325	-1.98	0.89	12	0.40	-818.00	1816.00	4545	20240816	-64.29	1582	20241206	2.59	4545	-64.29	20240816	1582	2.59	20241206	4545	-64.29	20240816	1582	2.59	20241206	0.03	N	114450	500	100 억	317526	N	N	N	N
20	20241206	140746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1596	-55	5	-3.33	113328156	70561	141.76	1651	1669	1582	2145	1156	1651	1606.10	1.59	-9376	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	319	-1.95	0.88	12	0.35	-818.00	1816.00	4545	20240816	-64.88	1582	20241206	0.88	4545	-64.88	20240816	1582	0.88	20241206	4545	-64.88	20240816	1582	0.88	20241206	0.03	N	114450	500	100 억	317526	N	N	N	N
21	20241206	130746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1592	-59	5	-3.57	106925517	66531	133.66	1651	1669	1582	2145	1156	1651	1607.15	1.59	-10181	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	318	-1.95	0.88	12	0.33	-818.00	1816.00	4545	20240816	-64.97	1582	20241206	0.63	4545	-64.97	20240816	1582	0.63	20241206	4545	-64.97	20240816	1582	0.63	20241206	0.03	N	114450	500	100 억	317526	N	N	N	N
22	20241206	120743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1594	-57	5	-3.45	93644314	58178	116.88	1651	1669	1582	2145	1156	1651	1609.62	1.59	-11128	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	319	-1.95	0.88	12	0.29	-818.00	1816.00	4545	20240816	-64.93	1582	20241206	0.76	4545	-64.93	20240816	1582	0.76	20241206	4545	-64.93	20240816	1582	0.76	20241206	0.03	N	114450	500	100 억	317526	N	N	N	N
23	20241206	110741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1587	-64	5	-3.88	72051086	44645	89.69	1651	1669	1582	2145	1156	1651	1613.87	1.59	-12308	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	317	-1.94	0.87	12	0.22	-818.00	1816.00	4545	20240816	-65.08	1582	20241206	0.32	4545	-65.08	20240816	1582	0.32	20241206	4545	-65.08	20240816	1582	0.32	20241206	0.03	N	114450	500	100 억	317526	N	N	N	N
24	20241206	100739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	-25	5	-1.51	36581386	22493	45.19	1651	1669	1615	2145	1156	1651	1626.35	1.59	-6150	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	325	-1.99	0.90	12	0.11	-818.00	1816.00	4545	20240816	-64.22	1613	20240805	0.81	4545	-64.22	20240816	1613	0.81	20240805	4545	-64.22	20240816	1613	0.81	20240805	0.03	N	114450	500	100 억	317526	N	N	N	N
25	20241206	090746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	17	2	1.03	393343	238	0.48	1651	1669	1651	2145	1156	1651	1652.70	1.59	-10	1776	1713	1677	1614	1578	1695	1596	100	494	500	990	1	1	20000000	334	-2.04	0.92	12	0.00	-818.00	1816.00	4545	20240816	-63.30	1613	20240805	3.41	4545	-63.30	20240816	1613	3.41	20240805	4545	-63.30	20240816	1613	3.41	20240805	0.03	N	114450	500	100 억	317526	N	N	N	N
26	20241205	160732	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-9	5	-0.54	82357906	49673	62.30	1670	1740	1641	2155	1162	1660	1658.00	1.67	-24422	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	330	-2.02	0.91	12	0.25	-818.00	1816.00	4545	20240816	-63.67	1613	20240805	2.36	4545	-63.67	20240816	1613	2.36	20240805	4545	-63.67	20240816	1613	2.36	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
27	20241205	150737	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	-8	5	-0.48	81170401	48953	61.39	1670	1740	1641	2155	1162	1660	1658.13	1.67	-24381	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	330	-2.02	0.91	12	0.24	-818.00	1816.00	4545	20240816	-63.65	1613	20240805	2.42	4545	-63.65	20240816	1613	2.42	20240805	4545	-63.65	20240816	1613	2.42	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
28	20241205	140724	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	-10	5	-0.60	71003268	42777	53.65	1670	1740	1641	2155	1162	1660	1659.85	1.67	-22056	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	330	-2.02	0.91	12	0.21	-818.00	1816.00	4545	20240816	-63.70	1613	20240805	2.29	4545	-63.70	20240816	1613	2.29	20240805	4545	-63.70	20240816	1613	2.29	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
29	20241205	130733	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-9	5	-0.54	52749986	31700	39.76	1670	1740	1650	2155	1162	1660	1664.04	1.67	-18461	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	330	-2.02	0.91	12	0.16	-818.00	1816.00	4545	20240816	-63.67	1613	20240805	2.36	4545	-63.67	20240816	1613	2.36	20240805	4545	-63.67	20240816	1613	2.36	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
30	20241205	120733	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	1	2	0.06	44302471	26589	33.35	1670	1740	1650	2155	1162	1660	1666.20	1.67	-15429	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	332	-2.03	0.91	12	0.13	-818.00	1816.00	4545	20240816	-63.45	1613	20240805	2.98	4545	-63.45	20240816	1613	2.98	20240805	4545	-63.45	20240816	1613	2.98	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
31	20241205	110732	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	6	2	0.36	40580700	24343	30.53	1670	1740	1650	2155	1162	1660	1667.04	1.67	-14056	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	333	-2.04	0.92	12	0.12	-818.00	1816.00	4545	20240816	-63.34	1613	20240805	3.29	4545	-63.34	20240816	1613	3.29	20240805	4545	-63.34	20240816	1613	3.29	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
32	20241205	100729	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	20	2	1.20	31690966	18999	23.83	1670	1740	1650	2155	1162	1660	1668.03	1.67	-10169	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	336	-2.05	0.93	12	0.09	-818.00	1816.00	4545	20240816	-63.04	1613	20240805	4.15	4545	-63.04	20240816	1613	4.15	20240805	4545	-63.04	20240816	1613	4.15	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
33	20241205	090734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	5	2	0.30	5286171	3190	4.00	1670	1670	1650	2155	1162	1660	1657.11	1.67	-3008	1726	1693	1674	1641	1622	1686	1634	100	495	500	990	1	1	20000000	333	-2.04	0.92	12	0.02	-818.00	1816.00	4545	20240816	-63.37	1613	20240805	3.22	4545	-63.37	20240816	1613	3.22	20240805	4545	-63.37	20240816	1613	3.22	20240805	0.03	N	114450	500	100 억	333718	N	N	N	N
34	20241204	160720	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-50	5	-2.92	132752439	79737	217.46	1660	1707	1655	2220	1197	1710	1664.88	1.71	-14112	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	332	-2.03	0.91	12	0.40	-818.00	1816.00	4545	20240816	-63.48	1613	20240805	2.91	4545	-63.48	20240816	1613	2.91	20240805	4545	-63.48	20240816	1613	2.91	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
35	20241204	150721	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-40	5	-2.34	128914058	77425	211.15	1660	1707	1655	2220	1197	1710	1665.02	1.71	-14886	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	334	-2.04	0.92	12	0.39	-818.00	1816.00	4545	20240816	-63.26	1613	20240805	3.53	4545	-63.26	20240816	1613	3.53	20240805	4545	-63.26	20240816	1613	3.53	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
36	20241204	140720	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	-52	5	-3.04	115820871	69532	189.63	1660	1707	1655	2220	1197	1710	1665.72	1.71	-15817	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	332	-2.03	0.91	12	0.35	-818.00	1816.00	4545	20240816	-63.52	1613	20240805	2.79	4545	-63.52	20240816	1613	2.79	20240805	4545	-63.52	20240816	1613	2.79	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
37	20241204	130718	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-39	5	-2.28	98190057	58927	160.70	1660	1707	1655	2220	1197	1710	1666.30	1.71	-13593	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	334	-2.04	0.92	12	0.29	-818.00	1816.00	4545	20240816	-63.23	1613	20240805	3.60	4545	-63.23	20240816	1613	3.60	20240805	4545	-63.23	20240816	1613	3.60	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
38	20241204	120716	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-39	5	-2.28	91924624	55175	150.47	1660	1707	1655	2220	1197	1710	1666.06	1.71	-12707	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	334	-2.04	0.92	12	0.28	-818.00	1816.00	4545	20240816	-63.23	1613	20240805	3.60	4545	-63.23	20240816	1613	3.60	20240805	4545	-63.23	20240816	1613	3.60	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
39	20241204	110706	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	-52	5	-3.04	80480629	48279	131.67	1660	1707	1655	2220	1197	1710	1666.99	1.71	-11502	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	332	-2.03	0.91	12	0.24	-818.00	1816.00	4545	20240816	-63.52	1613	20240805	2.79	4545	-63.52	20240816	1613	2.79	20240805	4545	-63.52	20240816	1613	2.79	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
40	20241204	100709	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	-38	5	-2.22	52699287	31544	86.03	1660	1707	1655	2220	1197	1710	1670.66	1.71	-3844	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	334	-2.04	0.92	12	0.16	-818.00	1816.00	4545	20240816	-63.21	1613	20240805	3.66	4545	-63.21	20240816	1613	3.66	20240805	4545	-63.21	20240816	1613	3.66	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
41	20241204	090722	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-42	5	-2.46	14804773	8865	24.18	1660	1700	1655	2220	1197	1710	1670.03	1.71	156	1756	1733	1717	1694	1678	1725	1686	100	510	500	1020	1	1	20000000	334	-2.04	0.92	12	0.04	-818.00	1816.00	4545	20240816	-63.30	1613	20240805	3.41	4545	-63.30	20240816	1613	3.41	20240805	4545	-63.30	20240816	1613	3.41	20240805	0.07	N	114450	500	100 억	341967	N	N	N	N
42	20241203	160752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-15	5	-0.87	62441036	36506	28.60	1720	1740	1701	2240	1208	1725	1710.43	1.74	-5322	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	342	-2.09	0.94	12	0.18	-818.00	1816.00	4545	20240816	-62.38	1613	20240805	6.01	4545	-62.38	20240816	1613	6.01	20240805	4545	-62.38	20240816	1613	6.01	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
43	20241203	150817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1714	-11	5	-0.64	58433489	34163	26.76	1720	1740	1701	2240	1208	1725	1710.43	1.74	-5635	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	343	-2.10	0.94	12	0.17	-818.00	1816.00	4545	20240816	-62.29	1613	20240805	6.26	4545	-62.29	20240816	1613	6.26	20240805	4545	-62.29	20240816	1613	6.26	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
44	20241203	140806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-7	5	-0.41	48227925	28197	22.09	1720	1740	1701	2240	1208	1725	1710.39	1.74	-5408	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	344	-2.10	0.95	12	0.14	-818.00	1816.00	4545	20240816	-62.20	1613	20240805	6.51	4545	-62.20	20240816	1613	6.51	20240805	4545	-62.20	20240816	1613	6.51	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
45	20241203	130808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-12	5	-0.70	39211126	22935	17.97	1720	1740	1701	2240	1208	1725	1709.66	1.74	-3536	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	343	-2.09	0.94	12	0.11	-818.00	1816.00	4545	20240816	-62.31	1613	20240805	6.20	4545	-62.31	20240816	1613	6.20	20240805	4545	-62.31	20240816	1613	6.20	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
46	20241203	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-15	5	-0.87	30325049	17733	13.89	1720	1740	1701	2240	1208	1725	1710.09	1.74	-1737	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	342	-2.09	0.94	12	0.09	-818.00	1816.00	4545	20240816	-62.38	1613	20240805	6.01	4545	-62.38	20240816	1613	6.01	20240805	4545	-62.38	20240816	1613	6.01	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
47	20241203	110759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-12	5	-0.70	27692497	16193	12.68	1720	1740	1701	2240	1208	1725	1710.15	1.74	-853	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	343	-2.09	0.94	12	0.08	-818.00	1816.00	4545	20240816	-62.31	1613	20240805	6.20	4545	-62.31	20240816	1613	6.20	20240805	4545	-62.31	20240816	1613	6.20	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
48	20241203	100746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-10	5	-0.58	12052550	7031	5.51	1720	1740	1701	2240	1208	1725	1714.20	1.74	669	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	343	-2.10	0.94	12	0.04	-818.00	1816.00	4545	20240816	-62.27	1613	20240805	6.32	4545	-62.27	20240816	1613	6.32	20240805	4545	-62.27	20240816	1613	6.32	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
49	20241203	090739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1738	13	2	0.75	27538	16	0.01	1720	1738	1720	2240	1208	1725	1721.12	1.74	0	1895	1810	1755	1670	1615	1782	1642	100	515	500	1030	1	1	20000000	348	-2.12	0.96	12	0.00	-818.00	1816.00	4545	20240816	-61.76	1613	20240805	7.75	4545	-61.76	20240816	1613	7.75	20240805	4545	-61.76	20240816	1613	7.75	20240805	0.07	N	114450	500	100 억	347156	N	N	N	N
50	20241202	160727	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-35	5	-1.99	220989531	127652	213.32	1750	1840	1700	2285	1232	1760	1731.16	1.86	-25296	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	345	-2.11	0.95	12	0.64	-818.00	1816.00	4545	20240816	-62.05	1613	20240805	6.94	4545	-62.05	20240816	1613	6.94	20240805	4545	-62.05	20240816	1613	6.94	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
51	20241202	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-44	5	-2.50	203590152	117544	196.43	1750	1840	1700	2285	1232	1760	1732.01	1.86	-22130	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	343	-2.10	0.94	12	0.59	-818.00	1816.00	4545	20240816	-62.24	1613	20240805	6.39	4545	-62.24	20240816	1613	6.39	20240805	4545	-62.24	20240816	1613	6.39	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
52	20241202	140749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-36	5	-2.05	188227429	108569	181.43	1750	1840	1700	2285	1232	1760	1733.69	1.86	-20283	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	345	-2.11	0.95	12	0.54	-818.00	1816.00	4545	20240816	-62.07	1613	20240805	6.88	4545	-62.07	20240816	1613	6.88	20240805	4545	-62.07	20240816	1613	6.88	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
53	20241202	130742	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-47	5	-2.67	177700895	102425	171.16	1750	1840	1700	2285	1232	1760	1734.91	1.86	-19704	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	343	-2.09	0.94	12	0.51	-818.00	1816.00	4545	20240816	-62.31	1613	20240805	6.20	4545	-62.31	20240816	1613	6.20	20240805	4545	-62.31	20240816	1613	6.20	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
54	20241202	120800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1743	-17	5	-0.97	159130092	91622	153.11	1750	1840	1700	2285	1232	1760	1736.79	1.86	-18962	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	349	-2.13	0.96	12	0.46	-818.00	1816.00	4545	20240816	-61.65	1613	20240805	8.06	4545	-61.65	20240816	1613	8.06	20240805	4545	-61.65	20240816	1613	8.06	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
55	20241202	110717	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	0	3	0.00	116550944	67595	112.96	1750	1777	1700	2285	1232	1760	1724.20	1.86	-13262	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	352	-2.15	0.97	12	0.34	-818.00	1816.00	4545	20240816	-61.28	1613	20240805	9.11	4545	-61.28	20240816	1613	9.11	20240805	4545	-61.28	20240816	1613	9.11	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
56	20241202	100721	57	100.00	KOSDAQ		제약	N	N	N	N	N	1758	-2	5	-0.11	91231107	52952	88.49	1750	1777	1700	2285	1232	1760	1722.83	1.86	-6963	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	352	-2.15	0.97	12	0.26	-818.00	1816.00	4545	20240816	-61.32	1613	20240805	8.99	4545	-61.32	20240816	1613	8.99	20240805	4545	-61.32	20240816	1613	8.99	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N
57	20241202	090719	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	-34	5	-1.93	18546032	10701	17.88	1750	1750	1726	2285	1232	1760	1732.86	1.86	6301	1810	1784	1753	1727	1696	1769	1712	100	525	500	1050	1	1	20000000	345	-2.11	0.95	12	0.05	-818.00	1816.00	4545	20240816	-62.02	1613	20240805	7.01	4545	-62.02	20240816	1613	7.01	20240805	4545	-62.02	20240816	1613	7.01	20240805	0.07	N	114450	500	100 억	372409	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History