KissMeData/222110/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	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	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	370	2	8.26	125792625	26210	53.87	4515	4940	4515	5820	3140	4480	4798.83	7.42	1599	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	620	-11.55	4.12	12	0.21	-420.00	1177.00	7770	20241111	-37.58	3750	20240806	29.33	7770	-37.58	20241111	3750	29.33	20240806	7770	-37.58	20241111	3750	29.33	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
3	20241210	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	395	2	8.82	123483750	25734	52.89	4515	4940	4515	5820	3140	4480	4798.47	7.42	1599	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	623	-11.61	4.14	12	0.20	-420.00	1177.00	7770	20241111	-37.26	3750	20240806	30.00	7770	-37.26	20241111	3750	30.00	20240806	7770	-37.26	20241111	3750	30.00	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
4	20241210	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	405	2	9.04	119418920	24897	51.17	4515	4940	4515	5820	3140	4480	4796.52	7.42	1609	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	624	-11.63	4.15	12	0.19	-420.00	1177.00	7770	20241111	-37.13	3750	20240806	30.27	7770	-37.13	20241111	3750	30.27	20240806	7770	-37.13	20241111	3750	30.27	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
5	20241210	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	410	2	9.15	111529500	23279	47.85	4515	4940	4515	5820	3140	4480	4790.99	7.42	1709	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	625	-11.64	4.15	12	0.18	-420.00	1177.00	7770	20241111	-37.07	3750	20240806	30.40	7770	-37.07	20241111	3750	30.40	20240806	7770	-37.07	20241111	3750	30.40	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
6	20241210	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	400	2	8.93	100475095	21005	43.17	4515	4940	4515	5820	3140	4480	4783.39	7.42	1673	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	623	-11.62	4.15	12	0.16	-420.00	1177.00	7770	20241111	-37.19	3750	20240806	30.13	7770	-37.19	20241111	3750	30.13	20240806	7770	-37.19	20241111	3750	30.13	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
7	20241210	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	405	2	9.04	81503580	17114	35.17	4515	4940	4515	5820	3140	4480	4762.39	7.42	3633	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	624	-11.63	4.15	12	0.13	-420.00	1177.00	7770	20241111	-37.13	3750	20240806	30.27	7770	-37.13	20241111	3750	30.27	20240806	7770	-37.13	20241111	3750	30.27	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
8	20241210	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	360	2	8.04	47161800	10055	20.67	4515	4880	4515	5820	3140	4480	4690.38	7.42	-158	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	618	-11.52	4.11	12	0.08	-420.00	1177.00	7770	20241111	-37.71	3750	20240806	29.07	7770	-37.71	20241111	3750	29.07	20240806	7770	-37.71	20241111	3750	29.07	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
9	20241210	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	200	2	4.46	20341110	4434	9.11	4515	4680	4515	5820	3140	4480	4587.53	7.42	227	4900	4690	4545	4335	4190	4617	4262	64	1340	500	3040	5	1	12775272	598	-11.14	3.98	12	0.03	-420.00	1177.00	7770	20241111	-39.77	3750	20240806	24.80	7770	-39.77	20241111	3750	24.80	20240806	7770	-39.77	20241111	3750	24.80	20240806	0.01	N	222110	500	63 억	947409	N	N	N	N
10	20241209	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-280	5	-5.88	219431370	48609	65.80	4650	4755	4400	6180	3335	4760	4500.59	7.40	2527	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	572	-10.67	3.81	12	0.38	-420.00	1177.00	7770	20241111	-42.34	3750	20240806	19.47	7770	-42.34	20241111	3750	19.47	20240806	7770	-42.34	20241111	3750	19.47	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
11	20241209	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-315	5	-6.62	212499425	47062	63.71	4650	4755	4400	6180	3335	4760	4501.26	7.40	3028	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	568	-10.58	3.78	12	0.37	-420.00	1177.00	7770	20241111	-42.79	3750	20240806	18.53	7770	-42.79	20241111	3750	18.53	20240806	7770	-42.79	20241111	3750	18.53	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
12	20241209	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-220	5	-4.62	193624445	42815	57.96	4650	4755	4420	6180	3335	4760	4507.27	7.40	2514	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	580	-10.81	3.86	12	0.34	-420.00	1177.00	7770	20241111	-41.57	3750	20240806	21.07	7770	-41.57	20241111	3750	21.07	20240806	7770	-41.57	20241111	3750	21.07	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
13	20241209	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-250	5	-5.25	186604165	41261	55.86	4650	4755	4420	6180	3335	4760	4506.86	7.40	2510	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	576	-10.74	3.83	12	0.32	-420.00	1177.00	7770	20241111	-41.96	3750	20240806	20.27	7770	-41.96	20241111	3750	20.27	20240806	7770	-41.96	20241111	3750	20.27	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
14	20241209	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-220	5	-4.62	178773350	39531	53.51	4650	4755	4420	6180	3335	4760	4505.94	7.40	2189	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	580	-10.81	3.86	12	0.31	-420.00	1177.00	7770	20241111	-41.57	3750	20240806	21.07	7770	-41.57	20241111	3750	21.07	20240806	7770	-41.57	20241111	3750	21.07	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
15	20241209	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-220	5	-4.62	132618095	29266	39.62	4650	4755	4420	6180	3335	4760	4509.61	7.40	454	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	580	-10.81	3.86	12	0.23	-420.00	1177.00	7770	20241111	-41.57	3750	20240806	21.07	7770	-41.57	20241111	3750	21.07	20240806	7770	-41.57	20241111	3750	21.07	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
16	20241209	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-180	5	-3.78	95851600	21123	28.59	4650	4755	4430	6180	3335	4760	4507.21	7.40	3353	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	585	-10.90	3.89	12	0.17	-420.00	1177.00	7770	20241111	-41.06	3750	20240806	22.13	7770	-41.06	20241111	3750	22.13	20240806	7770	-41.06	20241111	3750	22.13	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
17	20241209	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-65	5	-1.37	21539765	4574	6.19	4650	4755	4600	6180	3335	4760	4644.86	7.40	-367	5143	4951	4808	4616	4473	4880	4545	64	1420	500	3230	5	1	12775272	600	-11.18	3.99	12	0.04	-420.00	1177.00	7770	20241111	-39.58	3750	20240806	25.20	7770	-39.58	20241111	3750	25.20	20240806	7770	-39.58	20241111	3750	25.20	20240806	0.01	N	222110	500	63 억	944870	N	N	N	N
18	20241206	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-140	5	-2.86	353926930	73868	136.18	4895	5000	4665	6370	3430	4900	4791.34	7.31	10486	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	608	-11.33	4.04	12	0.58	-420.00	1177.00	7770	20241111	-38.74	3750	20240806	26.93	7770	-38.74	20241111	3750	26.93	20240806	7770	-38.74	20241111	3750	26.93	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
19	20241206	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-90	5	-1.84	320568275	66864	123.27	4895	5000	4665	6370	3430	4900	4794.33	7.31	5695	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	614	-11.45	4.09	12	0.52	-420.00	1177.00	7770	20241111	-38.10	3750	20240806	28.27	7770	-38.10	20241111	3750	28.27	20240806	7770	-38.10	20241111	3750	28.27	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
20	20241206	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-115	5	-2.35	253426770	52832	97.40	4895	5000	4665	6370	3430	4900	4796.84	7.31	1963	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	611	-11.39	4.07	12	0.41	-420.00	1177.00	7770	20241111	-38.42	3750	20240806	27.60	7770	-38.42	20241111	3750	27.60	20240806	7770	-38.42	20241111	3750	27.60	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
21	20241206	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-55	5	-1.12	218705410	45575	84.02	4895	5000	4665	6370	3430	4900	4798.80	7.31	1114	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	619	-11.54	4.12	12	0.36	-420.00	1177.00	7770	20241111	-37.64	3750	20240806	29.20	7770	-37.64	20241111	3750	29.20	20240806	7770	-37.64	20241111	3750	29.20	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
22	20241206	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-115	5	-2.35	183550480	38260	70.54	4895	5000	4665	6370	3430	4900	4797.45	7.31	2208	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	611	-11.39	4.07	12	0.30	-420.00	1177.00	7770	20241111	-38.42	3750	20240806	27.60	7770	-38.42	20241111	3750	27.60	20240806	7770	-38.42	20241111	3750	27.60	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
23	20241206	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-150	5	-3.06	129962565	26949	49.68	4895	5000	4665	6370	3430	4900	4822.54	7.31	-1062	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	607	-11.31	4.04	12	0.21	-420.00	1177.00	7770	20241111	-38.87	3750	20240806	26.67	7770	-38.87	20241111	3750	26.67	20240806	7770	-38.87	20241111	3750	26.67	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
24	20241206	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	0	3	0.00	66773625	13649	25.16	4895	5000	4855	6370	3430	4900	4892.20	7.31	-2189	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	626	-11.67	4.16	12	0.11	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	7770	-36.94	20241111	3750	30.67	20240806	7770	-36.94	20241111	3750	30.67	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
25	20241206	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	0	3	0.00	16995805	3469	6.40	4895	4900	4865	6370	3430	4900	4899.34	7.31	-72	5413	5156	5013	4756	4613	5085	4685	64	1470	500	3330	5	1	12775272	626	-11.67	4.16	12	0.03	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	7770	-36.94	20241111	3750	30.67	20240806	7770	-36.94	20241111	3750	30.67	20240806	0.01	N	222110	500	63 억	934384	N	N	N	N
26	20241205	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-100	5	-2.00	271798225	54090	93.31	5020	5270	4870	6500	3500	5000	5027.55	7.37	-7361	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	5	1	12775272	626	-11.67	4.16	12	0.42	-420.00	1177.00	7770	20241111	-36.94	3750	20240806	30.67	7770	-36.94	20241111	3750	30.67	20240806	7770	-36.94	20241111	3750	30.67	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
27	20241205	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-70	5	-1.40	262556805	52204	90.06	5020	5270	4870	6500	3500	5000	5029.44	7.37	-7347	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	5	1	12775272	630	-11.74	4.19	12	0.41	-420.00	1177.00	7770	20241111	-36.55	3750	20240806	31.47	7770	-36.55	20241111	3750	31.47	20240806	7770	-36.55	20241111	3750	31.47	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
28	20241205	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	10	2	0.20	198148510	39092	67.44	5020	5270	4950	6500	3500	5000	5068.77	7.37	-6134	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	10	1	12775272	640	-11.93	4.26	12	0.31	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	7770	-35.52	20241111	3750	33.60	20240806	7770	-35.52	20241111	3750	33.60	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
29	20241205	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-15	5	-0.30	178159320	35086	60.53	5020	5270	4950	6500	3500	5000	5077.79	7.37	-3058	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	5	1	12775272	637	-11.87	4.24	12	0.27	-420.00	1177.00	7770	20241111	-35.84	3750	20240806	32.93	7770	-35.84	20241111	3750	32.93	20240806	7770	-35.84	20241111	3750	32.93	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
30	20241205	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	40	2	0.80	139274520	27303	47.10	5020	5270	4990	6500	3500	5000	5101.07	7.37	-3477	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	10	1	12775272	644	-12.00	4.28	12	0.21	-420.00	1177.00	7770	20241111	-35.14	3750	20240806	34.40	7770	-35.14	20241111	3750	34.40	20240806	7770	-35.14	20241111	3750	34.40	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
31	20241205	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	30	2	0.60	128788590	25215	43.50	5020	5270	4990	6500	3500	5000	5107.62	7.37	-2644	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	10	1	12775272	643	-11.98	4.27	12	0.20	-420.00	1177.00	7770	20241111	-35.26	3750	20240806	34.13	7770	-35.26	20241111	3750	34.13	20240806	7770	-35.26	20241111	3750	34.13	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
32	20241205	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	70	2	1.40	118604750	23190	40.00	5020	5270	5010	6500	3500	5000	5114.48	7.37	-2098	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	10	1	12775272	648	-12.07	4.31	12	0.18	-420.00	1177.00	7770	20241111	-34.75	3750	20240806	35.20	7770	-34.75	20241111	3750	35.20	20240806	7770	-34.75	20241111	3750	35.20	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
33	20241205	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	100	2	2.00	2584870	509	0.88	5020	5110	5020	6500	3500	5000	5078.33	7.37	-100	5330	5165	5025	4860	4720	5095	4790	64	1500	500	3400	10	1	12775272	652	-12.14	4.33	12	0.00	-420.00	1177.00	7770	20241111	-34.36	3750	20240806	36.00	7770	-34.36	20241111	3750	36.00	20240806	7770	-34.36	20241111	3750	36.00	20240806	0.01	N	222110	500	63 억	941745	N	N	N	N
34	20241204	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-130	5	-2.53	289522315	57778	54.51	5030	5190	4885	6660	3600	5130	5010.95	7.37	-10	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	639	-11.90	4.25	12	0.45	-420.00	1177.00	7770	20241111	-35.65	3750	20240806	33.33	7770	-35.65	20241111	3750	33.33	20240806	7770	-35.65	20241111	3750	33.33	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
35	20241204	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-120	5	-2.34	281142315	56102	52.93	5030	5190	4885	6660	3600	5130	5011.27	7.37	574	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	640	-11.93	4.26	12	0.44	-420.00	1177.00	7770	20241111	-35.52	3750	20240806	33.60	7770	-35.52	20241111	3750	33.60	20240806	7770	-35.52	20241111	3750	33.60	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
36	20241204	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-80	5	-1.56	260965705	52069	49.13	5030	5190	4885	6660	3600	5130	5011.92	7.37	2730	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	645	-12.02	4.29	12	0.41	-420.00	1177.00	7770	20241111	-35.01	3750	20240806	34.67	7770	-35.01	20241111	3750	34.67	20240806	7770	-35.01	20241111	3750	34.67	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
37	20241204	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-110	5	-2.14	238247625	47515	44.83	5030	5190	4885	6660	3600	5130	5014.16	7.37	2336	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	641	-11.95	4.27	12	0.37	-420.00	1177.00	7770	20241111	-35.39	3750	20240806	33.87	7770	-35.39	20241111	3750	33.87	20240806	7770	-35.39	20241111	3750	33.87	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
38	20241204	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-180	5	-3.51	222766945	44395	41.89	5030	5190	4885	6660	3600	5130	5017.84	7.37	3265	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	5	1	12775272	632	-11.79	4.21	12	0.35	-420.00	1177.00	7770	20241111	-36.29	3750	20240806	32.00	7770	-36.29	20241111	3750	32.00	20240806	7770	-36.29	20241111	3750	32.00	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
39	20241204	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-130	5	-2.53	199111940	39592	37.35	5030	5190	4900	6660	3600	5130	5029.10	7.37	2584	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	639	-11.90	4.25	12	0.31	-420.00	1177.00	7770	20241111	-35.65	3750	20240806	33.33	7770	-35.65	20241111	3750	33.33	20240806	7770	-35.65	20241111	3750	33.33	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
40	20241204	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-80	5	-1.56	142212930	28179	26.59	5030	5190	4950	6660	3600	5130	5046.77	7.37	3433	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	645	-12.02	4.29	12	0.22	-420.00	1177.00	7770	20241111	-35.01	3750	20240806	34.67	7770	-35.01	20241111	3750	34.67	20240806	7770	-35.01	20241111	3750	34.67	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
41	20241204	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-70	5	-1.36	65870985	13123	12.38	5030	5120	4950	6660	3600	5130	5019.51	7.37	727	5656	5392	5236	4972	4816	5525	5105	64	1530	500	3480	10	1	12775272	646	-12.05	4.30	12	0.10	-420.00	1177.00	7770	20241111	-34.88	3750	20240806	34.93	7770	-34.88	20241111	3750	34.93	20240806	7770	-34.88	20241111	3750	34.93	20240806	0.01	N	222110	500	63 억	941743	N	N	N	N
42	20241203	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	10	2	0.20	554057240	105643	103.40	5110	5500	5080	6650	3590	5120	5244.63	7.21	20421	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	655	-12.21	4.36	12	0.83	-420.00	1177.00	7770	20241111	-33.98	3750	20240806	36.80	7770	-33.98	20241111	3750	36.80	20240806	7770	-33.98	20241111	3750	36.80	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
43	20241203	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	60	2	1.17	543031080	103501	101.30	5110	5500	5080	6650	3590	5120	5246.63	7.21	20095	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	662	-12.33	4.40	12	0.81	-420.00	1177.00	7770	20241111	-33.33	3750	20240806	38.13	7770	-33.33	20241111	3750	38.13	20240806	7770	-33.33	20241111	3750	38.13	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
44	20241203	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	40	2	0.78	499160410	94973	92.96	5110	5500	5080	6650	3590	5120	5255.81	7.21	19800	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	659	-12.29	4.38	12	0.74	-420.00	1177.00	7770	20241111	-33.59	3750	20240806	37.60	7770	-33.59	20241111	3750	37.60	20240806	7770	-33.59	20241111	3750	37.60	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
45	20241203	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	130	2	2.54	469867080	89311	87.41	5110	5500	5080	6650	3590	5120	5261.02	7.21	19992	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	671	-12.50	4.46	12	0.70	-420.00	1177.00	7770	20241111	-32.43	3750	20240806	40.00	7770	-32.43	20241111	3750	40.00	20240806	7770	-32.43	20241111	3750	40.00	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
46	20241203	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	180	2	3.52	327883710	62098	60.78	5110	5500	5080	6650	3590	5120	5280.10	7.21	14774	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	677	-12.62	4.50	12	0.49	-420.00	1177.00	7770	20241111	-31.79	3750	20240806	41.33	7770	-31.79	20241111	3750	41.33	20240806	7770	-31.79	20241111	3750	41.33	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
47	20241203	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	180	2	3.52	233694120	44593	43.65	5110	5430	5080	6650	3590	5120	5240.60	7.21	13660	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	677	-12.62	4.50	12	0.35	-420.00	1177.00	7770	20241111	-31.79	3750	20240806	41.33	7770	-31.79	20241111	3750	41.33	20240806	7770	-31.79	20241111	3750	41.33	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
48	20241203	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	70	2	1.37	147740510	28298	27.70	5110	5310	5080	6650	3590	5120	5220.88	7.21	8331	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	663	-12.36	4.41	12	0.22	-420.00	1177.00	7770	20241111	-33.20	3750	20240806	38.40	7770	-33.20	20241111	3750	38.40	20240806	7770	-33.20	20241111	3750	38.40	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
49	20241203	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	90	2	1.76	20146510	3897	3.81	5110	5240	5080	6650	3590	5120	5169.75	7.21	495	5760	5440	5220	4900	4680	5330	4790	64	1530	500	3480	10	1	12775272	666	-12.40	4.43	12	0.03	-420.00	1177.00	7770	20241111	-32.95	3750	20240806	38.93	7770	-32.95	20241111	3750	38.93	20240806	7770	-32.95	20241111	3750	38.93	20240806	0.02	N	222110	500	63 억	921439	N	N	N	N
50	20241202	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-340	5	-6.23	522843610	101531	189.34	5450	5540	5000	7090	3830	5460	5149.88	7.02	24311	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	654	-12.19	4.35	12	0.79	-420.00	1177.00	7770	20241111	-34.11	3750	20240806	36.53	7770	-34.11	20241111	3750	36.53	20240806	7770	-34.11	20241111	3750	36.53	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
51	20241202	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-360	5	-6.59	507748380	98577	183.83	5450	5540	5000	7090	3830	5460	5150.78	7.02	26022	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	652	-12.14	4.33	12	0.77	-420.00	1177.00	7770	20241111	-34.36	3750	20240806	36.00	7770	-34.36	20241111	3750	36.00	20240806	7770	-34.36	20241111	3750	36.00	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
52	20241202	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-320	5	-5.86	281110420	53859	100.44	5450	5540	5100	7090	3830	5460	5219.38	7.02	21143	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	657	-12.24	4.37	12	0.42	-420.00	1177.00	7770	20241111	-33.85	3750	20240806	37.07	7770	-33.85	20241111	3750	37.07	20240806	7770	-33.85	20241111	3750	37.07	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
53	20241202	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-310	5	-5.68	231814650	44267	82.55	5450	5540	5100	7090	3830	5460	5236.74	7.02	18636	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	658	-12.26	4.38	12	0.35	-420.00	1177.00	7770	20241111	-33.72	3750	20240806	37.33	7770	-33.72	20241111	3750	37.33	20240806	7770	-33.72	20241111	3750	37.33	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
54	20241202	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-320	5	-5.86	180324190	34281	63.93	5450	5540	5140	7090	3830	5460	5260.18	7.02	14996	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	657	-12.24	4.37	12	0.27	-420.00	1177.00	7770	20241111	-33.85	3750	20240806	37.07	7770	-33.85	20241111	3750	37.07	20240806	7770	-33.85	20241111	3750	37.07	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
55	20241202	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-210	5	-3.85	137507530	26041	48.56	5450	5540	5160	7090	3830	5460	5280.42	7.02	9609	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	671	-12.50	4.46	12	0.20	-420.00	1177.00	7770	20241111	-32.43	3750	20240806	40.00	7770	-32.43	20241111	3750	40.00	20240806	7770	-32.43	20241111	3750	40.00	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
56	20241202	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-200	5	-3.66	98300720	18559	34.61	5450	5540	5160	7090	3830	5460	5296.66	7.02	5809	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	672	-12.52	4.47	12	0.15	-420.00	1177.00	7770	20241111	-32.30	3750	20240806	40.27	7770	-32.30	20241111	3750	40.27	20240806	7770	-32.30	20241111	3750	40.27	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N
57	20241202	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	40	2	0.73	7255950	1327	2.47	5450	5540	5450	7090	3830	5460	5467.94	7.02	69	5986	5722	5536	5272	5086	5630	5180	64	1630	500	3710	10	1	12775272	703	-13.10	4.67	12	0.01	-420.00	1177.00	7770	20241111	-29.21	3750	20240806	46.67	7770	-29.21	20241111	3750	46.67	20240806	7770	-29.21	20241111	3750	46.67	20240806	0.02	N	222110	500	63 억	897113	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History