KissMeData/034940/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	160417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	840	-12	5	-1.41	361983046	443379	485.59	851	851	797	1107	597	852	816.42	0.42	4084	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	260	-2.48	0.63	12	1.43	-339.00	1323.00	2150	20231207	-60.93	797	20241210	5.40	2015	-58.31	20240102	797	5.40	20241210	2120	-60.38	20231211	797	5.40	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
3	20241210	150418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	831	-21	5	-2.46	349541057	428492	469.28	851	851	797	1107	597	852	815.75	0.42	6145	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	257	-2.45	0.63	12	1.38	-339.00	1323.00	2150	20231207	-61.35	797	20241210	4.27	2015	-58.76	20240102	797	4.27	20241210	2120	-60.80	20231211	797	4.27	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
4	20241210	140417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	828	-24	5	-2.82	324928990	398563	436.50	851	851	797	1107	597	852	815.25	0.42	6357	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	257	-2.44	0.63	12	1.29	-339.00	1323.00	2150	20231207	-61.49	797	20241210	3.89	2015	-58.91	20240102	797	3.89	20241210	2120	-60.94	20231211	797	3.89	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
5	20241210	130416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	827	-25	5	-2.93	313478944	384646	421.26	851	851	797	1107	597	852	814.98	0.42	5329	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	256	-2.44	0.63	12	1.24	-339.00	1323.00	2150	20231207	-61.53	797	20241210	3.76	2015	-58.96	20240102	797	3.76	20241210	2120	-60.99	20231211	797	3.76	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
6	20241210	120417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	828	-24	5	-2.82	294602085	361701	396.13	851	851	797	1107	597	852	814.49	0.42	6972	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	257	-2.44	0.63	12	1.17	-339.00	1323.00	2150	20231207	-61.49	797	20241210	3.89	2015	-58.91	20240102	797	3.89	20241210	2120	-60.94	20231211	797	3.89	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
7	20241210	110416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	819	-33	5	-3.87	264829691	325563	356.55	851	851	797	1107	597	852	813.45	0.42	11346	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	254	-2.42	0.62	12	1.05	-339.00	1323.00	2150	20231207	-61.91	797	20241210	2.76	2015	-59.35	20240102	797	2.76	20241210	2120	-61.37	20231211	797	2.76	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
8	20241210	100416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	800	-52	5	-6.10	130799716	160561	175.85	851	851	799	1107	597	852	814.64	0.42	3223	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	248	-2.36	0.60	12	0.52	-339.00	1323.00	2150	20231207	-62.79	799	20241210	0.13	2015	-60.30	20240102	799	0.13	20241210	2120	-62.26	20231211	799	0.13	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
9	20241210	090419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	847	-5	5	-0.59	4006261	4722	5.17	851	851	840	1107	597	852	848.42	0.42	221	940	895	868	823	796	882	810	155	255	500	610	1	1	30979827	262	-2.50	0.64	12	0.02	-339.00	1323.00	2150	20231207	-60.60	840	20241210	0.83	2015	-57.97	20240102	840	0.83	20241210	2120	-60.05	20231211	840	0.83	20241210	0.04	N	034940	500	154 억	131073	N	N	N	N
10	20241209	160415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	852	-61	5	-6.68	77543350	89033	216.12	913	913	841	1186	640	913	870.95	0.42	-136	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	264	-2.51	0.64	12	0.29	-339.00	1323.00	2150	20231207	-60.37	841	20241209	1.31	2015	-57.72	20240102	841	1.31	20241209	2120	-59.81	20231211	841	1.31	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
11	20241209	150417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	858	-55	5	-6.02	70980408	81483	197.79	913	913	841	1186	640	913	871.11	0.42	6	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	266	-2.53	0.65	12	0.26	-339.00	1323.00	2150	20231207	-60.09	841	20241209	2.02	2015	-57.42	20240102	841	2.02	20241209	2120	-59.53	20231211	841	2.02	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
12	20241209	140416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	893	-20	5	-2.19	64514332	74199	180.11	913	913	841	1186	640	913	869.48	0.42	1143	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	277	-2.63	0.67	12	0.24	-339.00	1323.00	2150	20231207	-58.47	841	20241209	6.18	2015	-55.68	20240102	841	6.18	20241209	2120	-57.88	20231211	841	6.18	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
13	20241209	130417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	850	-63	5	-6.90	60433671	69442	168.56	913	913	841	1186	640	913	870.28	0.42	1312	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	263	-2.51	0.64	12	0.22	-339.00	1323.00	2150	20231207	-60.47	841	20241209	1.07	2015	-57.82	20240102	841	1.07	20241209	2120	-59.91	20231211	841	1.07	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
14	20241209	120416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	851	-62	5	-6.79	38068913	43130	104.69	913	913	851	1186	640	913	882.66	0.42	969	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	264	-2.51	0.64	12	0.14	-339.00	1323.00	2150	20231207	-60.42	851	20241209	0.00	2015	-57.77	20240102	851	0.00	20241209	2120	-59.86	20231211	851	0.00	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
15	20241209	110417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	887	-26	5	-2.85	20839732	23277	56.50	913	913	881	1186	640	913	895.29	0.42	2299	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	275	-2.62	0.67	12	0.08	-339.00	1323.00	2150	20231207	-58.74	881	20241209	0.68	2015	-55.98	20240102	881	0.68	20241209	2120	-58.16	20231211	881	0.68	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
16	20241209	100416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	894	-19	5	-2.08	16079565	17911	43.48	913	913	881	1186	640	913	897.75	0.42	2106	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	277	-2.64	0.68	12	0.06	-339.00	1323.00	2150	20231207	-58.42	881	20241209	1.48	2015	-55.63	20240102	881	1.48	20241209	2120	-57.83	20231211	881	1.48	20241209	0.04	N	034940	500	154 억	131226	N	N	N	N
17	20241209	090414	57	100.00	KOSDAQ		제약	N	N	N	N	N	901	-12	5	-1.31	6483137	7154	17.37	913	913	900	1186	640	913	906.23	0.42	2624	937	924	912	899	887	919	894	155	273	500	650	1	1	30979827	279	-2.66	0.68	12	0.02	-339.00	1323.00	2150	20231207	-58.09	888	20241114	1.46	2015	-55.29	20240102	888	1.46	20241114	2120	-57.50	20231211	888	1.46	20241114	0.04	N	034940	500	154 억	131226	N	N	N	N
18	20241206	160413	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-12	5	-1.30	37492870	40955	176.16	925	925	900	1202	648	925	915.47	0.43	-1137	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.69	0.69	12	0.13	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
19	20241206	150414	57	100.00	KOSDAQ		제약	N	N	N	N	N	922	-3	5	-0.32	31486225	34429	148.09	925	925	900	1202	648	925	914.53	0.43	-1132	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	286	-2.72	0.70	12	0.11	-339.00	1323.00	2150	20231207	-57.12	888	20241114	3.83	2015	-54.24	20240102	888	3.83	20241114	2150	-57.12	20231207	888	3.83	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
20	20241206	140413	57	100.00	KOSDAQ		제약	N	N	N	N	N	916	-9	5	-0.97	28323500	30987	133.28	925	925	900	1202	648	925	914.04	0.43	-1038	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	284	-2.70	0.69	12	0.10	-339.00	1323.00	2150	20231207	-57.40	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231207	888	3.15	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
21	20241206	130414	57	100.00	KOSDAQ		제약	N	N	N	N	N	915	-10	5	-1.08	27960121	30590	131.58	925	925	900	1202	648	925	914.03	0.43	-1035	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.70	0.69	12	0.10	-339.00	1323.00	2150	20231207	-57.44	888	20241114	3.04	2015	-54.59	20240102	888	3.04	20241114	2150	-57.44	20231207	888	3.04	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
22	20241206	120411	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-12	5	-1.30	25456936	27854	119.81	925	925	900	1202	648	925	913.94	0.43	-621	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.69	0.69	12	0.09	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
23	20241206	110414	57	100.00	KOSDAQ		제약	N	N	N	N	N	912	-13	5	-1.41	23294334	25482	109.60	925	925	900	1202	648	925	914.15	0.43	-1082	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	283	-2.69	0.69	12	0.08	-339.00	1323.00	2150	20231207	-57.58	888	20241114	2.70	2015	-54.74	20240102	888	2.70	20241114	2150	-57.58	20231207	888	2.70	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
24	20241206	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	904	-21	5	-2.27	13571554	14761	63.49	925	925	904	1202	648	925	919.42	0.43	264	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	280	-2.67	0.68	12	0.05	-339.00	1323.00	2150	20231207	-57.95	888	20241114	1.80	2015	-55.14	20240102	888	1.80	20241114	2150	-57.95	20231207	888	1.80	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
25	20241206	090412	57	100.00	KOSDAQ		제약	N	N	N	N	N	924	-1	5	-0.11	4392835	4769	20.51	925	925	915	1202	648	925	921.12	0.43	424	969	947	936	914	903	941	908	155	277	500	660	1	1	30979827	286	-2.73	0.70	12	0.02	-339.00	1323.00	2150	20231207	-57.02	888	20241114	4.05	2015	-54.14	20240102	888	4.05	20241114	2150	-57.02	20231207	888	4.05	20241114	0.04	N	034940	500	154 억	132363	N	N	N	N
26	20241205	160406	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	-7	5	-0.75	21682543	23249	34.00	932	958	925	1211	653	932	933.34	0.43	-893	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	287	-2.73	0.70	12	0.08	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
27	20241205	150410	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	-7	5	-0.75	19407968	20790	30.40	932	958	925	1211	653	932	933.52	0.43	-784	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	287	-2.73	0.70	12	0.07	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
28	20241205	140407	57	100.00	KOSDAQ		제약	N	N	N	N	N	935	3	2	0.32	17457227	18688	27.33	932	958	930	1211	653	932	934.14	0.43	-692	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	290	-2.76	0.71	12	0.06	-339.00	1323.00	2150	20231207	-56.51	888	20241114	5.29	2015	-53.60	20240102	888	5.29	20241114	2150	-56.51	20231207	888	5.29	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
29	20241205	130407	57	100.00	KOSDAQ		제약	N	N	N	N	N	938	6	2	0.64	14985567	16034	23.45	932	958	931	1211	653	932	934.61	0.43	-918	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.37	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2150	-56.37	20231207	888	5.63	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
30	20241205	120408	57	100.00	KOSDAQ		제약	N	N	N	N	N	939	7	2	0.75	14749381	15781	23.08	932	958	931	1211	653	932	934.63	0.43	-918	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.33	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2150	-56.33	20231207	888	5.74	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
31	20241205	110407	57	100.00	KOSDAQ		제약	N	N	N	N	N	939	7	2	0.75	14359565	15366	22.47	932	958	931	1211	653	932	934.50	0.43	-847	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	291	-2.77	0.71	12	0.05	-339.00	1323.00	2150	20231207	-56.33	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2150	-56.33	20231207	888	5.74	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
32	20241205	100405	57	100.00	KOSDAQ		제약	N	N	N	N	N	936	4	2	0.43	11102029	11879	17.37	932	958	932	1211	653	932	934.59	0.43	-577	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	290	-2.76	0.71	12	0.04	-339.00	1323.00	2150	20231207	-56.47	888	20241114	5.41	2015	-53.55	20240102	888	5.41	20241114	2150	-56.47	20231207	888	5.41	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
33	20241205	090408	57	100.00	KOSDAQ		제약	N	N	N	N	N	958	26	2	2.79	1157158	1241	1.81	932	958	932	1211	653	932	932.44	0.43	-200	998	964	930	896	862	982	914	155	279	500	670	1	1	30979827	297	-2.83	0.72	12	0.00	-339.00	1323.00	2150	20231207	-55.44	888	20241114	7.88	2015	-52.46	20240102	888	7.88	20241114	2150	-55.44	20231207	888	7.88	20241114	0.04	N	034940	500	154 억	133256	N	N	N	N
34	20241204	160401	57	100.00	KOSDAQ		제약	N	N	N	N	N	932	2	2	0.22	63863826	68384	123.48	896	964	896	1209	651	930	933.90	0.44	-2210	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	289	-2.75	0.70	12	0.22	-339.00	1323.00	2150	20231207	-56.65	888	20241114	4.95	2015	-53.75	20240102	888	4.95	20241114	2150	-56.65	20231207	888	4.95	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
35	20241204	150402	57	100.00	KOSDAQ		제약	N	N	N	N	N	931	1	2	0.11	60716342	65026	117.41	896	964	896	1209	651	930	933.72	0.44	-1946	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	288	-2.75	0.70	12	0.21	-339.00	1323.00	2150	20231207	-56.70	888	20241114	4.84	2015	-53.80	20240102	888	4.84	20241114	2150	-56.70	20231207	888	4.84	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
36	20241204	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	952	22	2	2.37	45627354	48946	88.38	896	964	896	1209	651	930	932.20	0.44	-3372	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	295	-2.81	0.72	12	0.16	-339.00	1323.00	2150	20231207	-55.72	888	20241114	7.21	2015	-52.75	20240102	888	7.21	20241114	2150	-55.72	20231207	888	7.21	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
37	20241204	130400	57	100.00	KOSDAQ		제약	N	N	N	N	N	930	0	3	0.00	23923761	26172	47.26	896	930	896	1209	651	930	914.10	0.44	-93	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	288	-2.74	0.70	12	0.08	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
38	20241204	120358	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	-5	5	-0.54	19762378	21678	39.14	896	929	896	1209	651	930	911.63	0.44	-641	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	287	-2.73	0.70	12	0.07	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
39	20241204	110354	57	100.00	KOSDAQ		제약	N	N	N	N	N	919	-11	5	-1.18	17328456	19027	34.36	896	929	896	1209	651	930	910.73	0.44	-717	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	285	-2.71	0.69	12	0.06	-339.00	1323.00	2150	20231207	-57.26	888	20241114	3.49	2015	-54.39	20240102	888	3.49	20241114	2150	-57.26	20231207	888	3.49	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
40	20241204	100353	57	100.00	KOSDAQ		제약	N	N	N	N	N	919	-11	5	-1.18	14944123	16437	29.68	896	929	896	1209	651	930	909.18	0.44	-628	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	285	-2.71	0.69	12	0.05	-339.00	1323.00	2150	20231207	-57.26	888	20241114	3.49	2015	-54.39	20240102	888	3.49	20241114	2150	-57.26	20231207	888	3.49	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
41	20241204	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	927	-3	5	-0.32	6688392	7448	13.45	896	929	896	1209	651	930	898.01	0.44	-975	992	961	937	906	882	976	921	155	279	500	660	1	1	30979827	287	-2.73	0.70	12	0.02	-339.00	1323.00	2150	20231207	-56.88	888	20241114	4.39	2015	-54.00	20240102	888	4.39	20241114	2150	-56.88	20231207	888	4.39	20241114	0.04	N	034940	500	154 억	135338	N	N	N	N
42	20241203	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	930	17	2	1.86	52347642	55382	114.87	919	968	913	1186	640	913	945.21	0.45	-3635	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	288	-2.74	0.70	12	0.18	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
43	20241203	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	933	20	2	2.19	50699492	53613	111.20	919	968	913	1186	640	913	945.66	0.45	-3731	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	289	-2.75	0.71	12	0.17	-339.00	1323.00	2150	20231207	-56.60	888	20241114	5.07	2015	-53.70	20240102	888	5.07	20241114	2150	-56.60	20231207	888	5.07	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
44	20241203	140420	57	100.00	KOSDAQ		제약	N	N	N	N	N	949	36	2	3.94	38821026	41054	85.15	919	968	913	1186	640	913	945.61	0.45	-4629	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	294	-2.80	0.72	12	0.13	-339.00	1323.00	2150	20231207	-55.86	888	20241114	6.87	2015	-52.90	20240102	888	6.87	20241114	2150	-55.86	20231207	888	6.87	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
45	20241203	130417	57	100.00	KOSDAQ		제약	N	N	N	N	N	937	24	2	2.63	33140335	35034	72.67	919	968	913	1186	640	913	945.95	0.45	-2993	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	290	-2.76	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.42	888	20241114	5.52	2015	-53.50	20240102	888	5.52	20241114	2150	-56.42	20231207	888	5.52	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
46	20241203	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	938	25	2	2.74	31099342	32858	68.15	919	968	913	1186	640	913	946.48	0.45	-3244	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	291	-2.77	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.37	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2150	-56.37	20231207	888	5.63	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
47	20241203	110419	57	100.00	KOSDAQ		제약	N	N	N	N	N	966	53	2	5.81	13838750	14775	30.65	919	966	913	1186	640	913	936.63	0.45	-1129	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	299	-2.85	0.73	12	0.05	-339.00	1323.00	2150	20231207	-55.07	888	20241114	8.78	2015	-52.06	20240102	888	8.78	20241114	2150	-55.07	20231207	888	8.78	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
48	20241203	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	925	12	2	1.31	2190461	2390	4.96	919	933	913	1186	640	913	916.51	0.45	333	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	287	-2.73	0.70	12	0.01	-339.00	1323.00	2150	20231207	-56.98	888	20241114	4.17	2015	-54.09	20240102	888	4.17	20241114	2150	-56.98	20231207	888	4.17	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
49	20241203	090410	57	100.00	KOSDAQ		제약	N	N	N	N	N	933	20	2	2.19	335361	367	0.76	919	933	913	1186	640	913	913.79	0.45	-1	961	936	922	897	883	949	910	155	273	500	650	1	1	30979827	289	-2.75	0.71	12	0.00	-339.00	1323.00	2150	20231207	-56.60	888	20241114	5.07	2015	-53.70	20240102	888	5.07	20241114	2150	-56.60	20231207	888	5.07	20241114	0.05	N	034940	500	154 억	138973	N	N	N	N
50	20241202	160358	57	100.00	KOSDAQ		제약	N	N	N	N	N	913	-3	5	-0.33	44131468	48211	64.77	908	947	908	1190	642	916	915.38	0.44	-809	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	283	-2.69	0.69	12	0.16	-339.00	1323.00	2150	20231207	-57.53	888	20241114	2.82	2015	-54.69	20240102	888	2.82	20241114	2150	-57.53	20231207	888	2.82	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
51	20241202	150422	57	100.00	KOSDAQ		제약	N	N	N	N	N	914	-2	5	-0.22	40460616	44193	59.37	908	947	908	1190	642	916	915.54	0.44	-228	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	283	-2.70	0.69	12	0.14	-339.00	1323.00	2150	20231207	-57.49	888	20241114	2.93	2015	-54.64	20240102	888	2.93	20241114	2150	-57.49	20231207	888	2.93	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
52	20241202	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	920	4	2	0.44	36191947	39528	53.10	908	947	908	1190	642	916	915.60	0.44	-553	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	285	-2.71	0.70	12	0.13	-339.00	1323.00	2150	20231207	-57.21	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2150	-57.21	20231207	888	3.60	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
53	20241202	130412	57	100.00	KOSDAQ		제약	N	N	N	N	N	923	7	2	0.76	34447212	37624	50.54	908	947	908	1190	642	916	915.56	0.44	-551	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	286	-2.72	0.70	12	0.12	-339.00	1323.00	2150	20231207	-57.07	888	20241114	3.94	2015	-54.19	20240102	888	3.94	20241114	2150	-57.07	20231207	888	3.94	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
54	20241202	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	920	4	2	0.44	30955222	33836	45.46	908	947	908	1190	642	916	914.86	0.44	71	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	285	-2.71	0.70	12	0.11	-339.00	1323.00	2150	20231207	-57.21	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2150	-57.21	20231207	888	3.60	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
55	20241202	110402	57	100.00	KOSDAQ		제약	N	N	N	N	N	916	0	3	0.00	22570411	24679	33.15	908	947	908	1190	642	916	914.56	0.44	1724	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	284	-2.70	0.69	12	0.08	-339.00	1323.00	2150	20231207	-57.40	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231207	888	3.15	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
56	20241202	100400	57	100.00	KOSDAQ		제약	N	N	N	N	N	922	6	2	0.66	17872799	19558	26.27	908	947	908	1190	642	916	913.84	0.44	2284	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	286	-2.72	0.70	12	0.06	-339.00	1323.00	2150	20231207	-57.12	888	20241114	3.83	2015	-54.24	20240102	888	3.83	20241114	2150	-57.12	20231207	888	3.83	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N
57	20241202	090400	57	100.00	KOSDAQ		제약	N	N	N	N	N	946	30	2	3.28	7822683	8613	11.57	908	947	908	1190	642	916	908.24	0.44	0	968	941	925	898	882	934	891	155	274	500	650	1	1	30979827	293	-2.79	0.72	12	0.03	-339.00	1323.00	2150	20231207	-56.00	888	20241114	6.53	2015	-53.05	20240102	888	6.53	20241114	2150	-56.00	20231207	888	6.53	20241114	0.05	N	034940	500	154 억	137572	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History