KissMeData/314130/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	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	155	2	6.22	191827110	73413	35.78	2495	2645	2495	3235	1745	2490	2612.99	0.64	41058	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	820	-1.99	1.49	12	0.24	-1331.00	1773.00	7335	20240604	-63.94	2470	20241209	7.09	7335	-63.94	20240604	2470	7.09	20241209	14670	-81.97	20240604	2470	7.09	20241209	0.70	N	314130	500	154 억	199437	N	Y	N	N
3	20241210	151109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	150	2	6.02	184720460	70724	34.47	2495	2640	2495	3235	1745	2490	2611.85	0.64	40218	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	818	-1.98	1.49	12	0.23	-1331.00	1773.00	7335	20240604	-64.01	2470	20241209	6.88	7335	-64.01	20240604	2470	6.88	20241209	14670	-82.00	20240604	2470	6.88	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
4	20241210	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	130	2	5.22	159065140	60965	29.72	2495	2640	2495	3235	1745	2490	2609.12	0.64	36235	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	812	-1.97	1.48	12	0.20	-1331.00	1773.00	7335	20240604	-64.28	2470	20241209	6.07	7335	-64.28	20240604	2470	6.07	20241209	14670	-82.14	20240604	2470	6.07	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
5	20241210	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	115	2	4.62	115440370	44185	21.54	2495	2640	2495	3235	1745	2490	2612.66	0.64	28647	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	807	-1.96	1.47	12	0.14	-1331.00	1773.00	7335	20240604	-64.49	2470	20241209	5.47	7335	-64.49	20240604	2470	5.47	20241209	14670	-82.24	20240604	2470	5.47	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
6	20241210	121109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	120	2	4.82	94761210	36253	17.67	2495	2640	2495	3235	1745	2490	2613.89	0.64	25175	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	809	-1.96	1.47	12	0.12	-1331.00	1773.00	7335	20240604	-64.42	2470	20241209	5.67	7335	-64.42	20240604	2470	5.67	20241209	14670	-82.21	20240604	2470	5.67	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
7	20241210	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	120	2	4.82	66407870	25451	12.41	2495	2635	2495	3235	1745	2490	2609.24	0.64	17301	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	809	-1.96	1.47	12	0.08	-1331.00	1773.00	7335	20240604	-64.42	2470	20241209	5.67	7335	-64.42	20240604	2470	5.67	20241209	14670	-82.21	20240604	2470	5.67	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
8	20241210	101109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	135	2	5.42	42207510	16215	7.90	2495	2635	2495	3235	1745	2490	2602.99	0.64	10492	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	813	-1.97	1.48	12	0.05	-1331.00	1773.00	7335	20240604	-64.21	2470	20241209	6.28	7335	-64.21	20240604	2470	6.28	20241209	14670	-82.11	20240604	2470	6.28	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
9	20241210	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	85	2	3.41	4938260	1934	0.94	2495	2590	2495	3235	1745	2490	2553.39	0.64	1578	2643	2566	2518	2441	2393	2542	2417	155	745	500	1690	5	1	30984353	798	-1.93	1.45	12	0.01	-1331.00	1773.00	7335	20240604	-64.89	2470	20241209	4.25	7335	-64.89	20240604	2470	4.25	20241209	14670	-82.45	20240604	2470	4.25	20241209	0.70	N	314130	500	154 억	199437	N	N	N	N
10	20241209	161105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-170	5	-6.39	516481850	205125	88.81	2595	2595	2470	3455	1865	2660	2517.91	0.56	24429	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	772	-1.87	1.40	12	0.66	-1331.00	1773.00	7335	20240604	-66.05	2470	20241209	0.81	7335	-66.05	20240604	2470	0.81	20241209	14670	-83.03	20240604	2470	0.81	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
11	20241209	151107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2515	-145	5	-5.45	498743245	198012	85.73	2595	2595	2470	3455	1865	2660	2518.75	0.56	23213	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	779	-1.89	1.42	12	0.64	-1331.00	1773.00	7335	20240604	-65.71	2470	20241209	1.82	7335	-65.71	20240604	2470	1.82	20241209	14670	-82.86	20240604	2470	1.82	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
12	20241209	141107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-155	5	-5.83	447643255	177602	76.89	2595	2595	2470	3455	1865	2660	2520.48	0.56	15314	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	776	-1.88	1.41	12	0.57	-1331.00	1773.00	7335	20240604	-65.85	2470	20241209	1.42	7335	-65.85	20240604	2470	1.42	20241209	14670	-82.92	20240604	2470	1.42	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
13	20241209	131111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-170	5	-6.39	395201825	156714	67.85	2595	2595	2470	3455	1865	2660	2521.80	0.56	5592	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	772	-1.87	1.40	12	0.51	-1331.00	1773.00	7335	20240604	-66.05	2470	20241209	0.81	7335	-66.05	20240604	2470	0.81	20241209	14670	-83.03	20240604	2470	0.81	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
14	20241209	121106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	-105	5	-3.95	323533785	128124	55.47	2595	2595	2470	3455	1865	2660	2525.16	0.56	-3070	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	792	-1.92	1.44	12	0.41	-1331.00	1773.00	7335	20240604	-65.17	2470	20241209	3.44	7335	-65.17	20240604	2470	3.44	20241209	14670	-82.58	20240604	2470	3.44	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
15	20241209	111107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2550	-110	5	-4.14	288554505	114407	49.53	2595	2595	2470	3455	1865	2660	2522.17	0.56	-2437	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	790	-1.92	1.44	12	0.37	-1331.00	1773.00	7335	20240604	-65.24	2470	20241209	3.24	7335	-65.24	20240604	2470	3.24	20241209	14670	-82.62	20240604	2470	3.24	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
16	20241209	101104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	-105	5	-3.95	236577510	94104	40.74	2595	2595	2470	3455	1865	2660	2513.99	0.56	-731	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	792	-1.92	1.44	12	0.30	-1331.00	1773.00	7335	20240604	-65.17	2470	20241209	3.44	7335	-65.17	20240604	2470	3.44	20241209	14670	-82.58	20240604	2470	3.44	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
17	20241209	091058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2535	-125	5	-4.70	31012630	12190	5.28	2595	2595	2530	3455	1865	2660	2544.07	0.56	-1690	2843	2751	2653	2561	2463	2702	2512	155	795	500	1800	5	1	30984353	785	-1.90	1.43	12	0.04	-1331.00	1773.00	7335	20240604	-65.44	2530	20241209	0.20	7335	-65.44	20240604	2530	0.20	20241209	14670	-82.72	20240604	2530	0.20	20241209	0.69	N	314130	500	154 억	175008	N	N	N	N
18	20241206	161057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-65	5	-2.39	609178255	230525	184.47	2745	2745	2555	3540	1910	2725	2642.55	0.61	-14401	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	824	-2.00	1.50	12	0.74	-1331.00	1773.00	7335	20240604	-63.74	2555	20241206	4.11	7335	-63.74	20240604	2555	4.11	20241206	14670	-81.87	20240604	2555	4.11	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
19	20241206	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2640	-85	5	-3.12	587065750	222210	177.82	2745	2745	2555	3540	1910	2725	2641.94	0.61	-10993	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	818	-1.98	1.49	12	0.72	-1331.00	1773.00	7335	20240604	-64.01	2555	20241206	3.33	7335	-64.01	20240604	2555	3.33	20241206	14670	-82.00	20240604	2555	3.33	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
20	20241206	141058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-105	5	-3.85	554048575	209618	167.74	2745	2745	2555	3540	1910	2725	2643.13	0.61	-14380	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	812	-1.97	1.48	12	0.68	-1331.00	1773.00	7335	20240604	-64.28	2555	20241206	2.54	7335	-64.28	20240604	2555	2.54	20241206	14670	-82.14	20240604	2555	2.54	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
21	20241206	131059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-125	5	-4.59	517306375	195508	156.45	2745	2745	2555	3540	1910	2725	2645.96	0.61	-19787	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	806	-1.95	1.47	12	0.63	-1331.00	1773.00	7335	20240604	-64.55	2555	20241206	1.76	7335	-64.55	20240604	2555	1.76	20241206	14670	-82.28	20240604	2555	1.76	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
22	20241206	121052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	-115	5	-4.22	493397050	186346	149.12	2745	2745	2555	3540	1910	2725	2647.75	0.61	-19274	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	809	-1.96	1.47	12	0.60	-1331.00	1773.00	7335	20240604	-64.42	2555	20241206	2.15	7335	-64.42	20240604	2555	2.15	20241206	14670	-82.21	20240604	2555	2.15	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
23	20241206	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	-110	5	-4.04	436540535	164801	131.88	2745	2745	2555	3540	1910	2725	2648.89	0.61	-23210	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	810	-1.96	1.47	12	0.53	-1331.00	1773.00	7335	20240604	-64.35	2555	20241206	2.35	7335	-64.35	20240604	2555	2.35	20241206	14670	-82.17	20240604	2555	2.35	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
24	20241206	101049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2690	-35	5	-1.28	98165015	36247	29.01	2745	2745	2690	3540	1910	2725	2708.22	0.61	-3132	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	833	-2.02	1.52	12	0.12	-1331.00	1773.00	7335	20240604	-63.33	2690	20241206	0.00	7335	-63.33	20240604	2690	0.00	20241206	14670	-81.66	20240604	2690	0.00	20241206	0.81	N	314130	500	154 억	189011	N	N	N	N
25	20241206	091058	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	20	2	0.73	4215140	1541	1.23	2745	2745	2720	3540	1910	2725	2735.33	0.61	-107	2891	2807	2756	2672	2621	2782	2647	155	815	500	1850	5	1	30984353	851	-2.06	1.55	12	0.00	-1331.00	1773.00	7335	20240604	-62.58	2705	20241120	1.48	7335	-62.58	20240604	2705	1.48	20241120	14670	-81.29	20240604	2705	1.48	20241120	0.81	N	314130	500	154 억	189011	N	N	N	N
26	20241205	161036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2725	-45	5	-1.62	341908125	124685	43.63	2770	2840	2705	3600	1940	2770	2742.19	0.59	2682	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	844	-2.05	1.54	12	0.40	-1331.00	1773.00	7335	20240604	-62.85	2705	20241205	0.74	7335	-62.85	20240604	2705	0.74	20241205	14670	-81.42	20240604	2705	0.74	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
27	20241205	151044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2745	-25	5	-0.90	327712785	119476	41.81	2770	2840	2705	3600	1940	2770	2742.92	0.59	3083	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	851	-2.06	1.55	12	0.39	-1331.00	1773.00	7335	20240604	-62.58	2705	20241205	1.48	7335	-62.58	20240604	2705	1.48	20241205	14670	-81.29	20240604	2705	1.48	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
28	20241205	141028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2765	-5	5	-0.18	269644090	98310	34.40	2770	2840	2705	3600	1940	2770	2742.79	0.59	3942	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	857	-2.08	1.56	12	0.32	-1331.00	1773.00	7335	20240604	-62.30	2705	20241205	2.22	7335	-62.30	20240604	2705	2.22	20241205	14670	-81.15	20240604	2705	2.22	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
29	20241205	131039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2760	-10	5	-0.36	261304395	95285	33.34	2770	2840	2705	3600	1940	2770	2742.35	0.59	3018	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	855	-2.07	1.56	12	0.31	-1331.00	1773.00	7335	20240604	-62.37	2705	20241205	2.03	7335	-62.37	20240604	2705	2.03	20241205	14670	-81.19	20240604	2705	2.03	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
30	20241205	121038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2810	40	2	1.44	242541280	88522	30.98	2770	2840	2705	3600	1940	2770	2739.90	0.59	2487	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	871	-2.11	1.58	12	0.29	-1331.00	1773.00	7335	20240604	-61.69	2705	20241205	3.88	7335	-61.69	20240604	2705	3.88	20241205	14670	-80.85	20240604	2705	3.88	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
31	20241205	111037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2740	-30	5	-1.08	216022040	79028	27.65	2770	2785	2705	3600	1940	2770	2733.49	0.59	-1350	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	849	-2.06	1.55	12	0.26	-1331.00	1773.00	7335	20240604	-62.64	2705	20241205	1.29	7335	-62.64	20240604	2705	1.29	20241205	14670	-81.32	20240604	2705	1.29	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
32	20241205	101036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2730	-40	5	-1.44	164857475	60329	21.11	2770	2785	2705	3600	1940	2770	2732.64	0.59	-9119	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	846	-2.05	1.54	12	0.19	-1331.00	1773.00	7335	20240604	-62.78	2705	20241205	0.92	7335	-62.78	20240604	2705	0.92	20241205	14670	-81.39	20240604	2705	0.92	20241205	0.83	N	314130	500	154 억	183239	N	N	N	N
33	20241205	091042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	15	2	0.54	16667535	6019	2.11	2770	2785	2755	3600	1940	2770	2769.15	0.59	-1924	2946	2857	2811	2722	2676	2835	2700	155	830	500	1880	5	1	30984353	863	-2.09	1.57	12	0.02	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.83	N	314130	500	154 억	183239	N	N	N	N
34	20241204	161018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-165	5	-5.62	799135970	285419	313.19	2845	2900	2765	3815	2055	2935	2800.01	0.62	-10847	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	858	-2.08	1.56	12	0.92	-1331.00	1773.00	7335	20240604	-62.24	2705	20241120	2.40	7335	-62.24	20240604	2705	2.40	20241120	14670	-81.12	20240604	2705	2.40	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
35	20241204	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-150	5	-5.11	783005475	279609	306.81	2845	2900	2765	3815	2055	2935	2800.36	0.62	-9912	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	863	-2.09	1.57	12	0.90	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
36	20241204	141022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	-160	5	-5.45	732730405	261493	286.94	2845	2900	2765	3815	2055	2935	2802.10	0.62	-10473	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	860	-2.08	1.57	12	0.84	-1331.00	1773.00	7335	20240604	-62.17	2705	20241120	2.59	7335	-62.17	20240604	2705	2.59	20241120	14670	-81.08	20240604	2705	2.59	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
37	20241204	131014	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-145	5	-4.94	659326835	235064	257.94	2845	2900	2765	3815	2055	2935	2804.88	0.62	-847	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	864	-2.10	1.57	12	0.76	-1331.00	1773.00	7335	20240604	-61.96	2705	20241120	3.14	7335	-61.96	20240604	2705	3.14	20241120	14670	-80.98	20240604	2705	3.14	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
38	20241204	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-150	5	-5.11	575788050	204993	224.94	2845	2900	2765	3815	2055	2935	2808.82	0.62	-7011	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	863	-2.09	1.57	12	0.66	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
39	20241204	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-120	5	-4.09	438346565	155585	170.72	2845	2900	2775	3815	2055	2935	2817.41	0.62	-2905	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	872	-2.11	1.59	12	0.50	-1331.00	1773.00	7335	20240604	-61.62	2705	20241120	4.07	7335	-61.62	20240604	2705	4.07	20241120	14670	-80.81	20240604	2705	4.07	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
40	20241204	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-130	5	-4.43	271563205	95751	105.07	2845	2900	2800	3815	2055	2935	2836.14	0.62	12185	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	869	-2.11	1.58	12	0.31	-1331.00	1773.00	7335	20240604	-61.76	2705	20241120	3.70	7335	-61.76	20240604	2705	3.70	20241120	14670	-80.88	20240604	2705	3.70	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
41	20241204	091025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	-55	5	-1.87	118915490	41712	45.77	2845	2900	2835	3815	2055	2935	2850.87	0.62	24112	3021	2977	2906	2862	2791	3000	2885	155	880	500	1990	5	1	30984353	892	-2.16	1.62	12	0.13	-1331.00	1773.00	7335	20240604	-60.74	2705	20241120	6.47	7335	-60.74	20240604	2705	6.47	20241120	14670	-80.37	20240604	2705	6.47	20241120	0.88	N	314130	500	154 억	193630	N	N	N	N
42	20241203	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	95	2	3.35	261398695	90080	117.34	2840	2950	2835	3690	1990	2840	2901.85	0.55	24725	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	909	-2.21	1.66	12	0.29	-1331.00	1773.00	7335	20240604	-59.99	2705	20241120	8.50	7335	-59.99	20240604	2705	8.50	20241120	14670	-79.99	20240604	2705	8.50	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
43	20241203	151147	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	105	2	3.70	248570440	85723	111.67	2840	2945	2835	3690	1990	2840	2899.69	0.55	24452	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	912	-2.21	1.66	12	0.28	-1331.00	1773.00	7335	20240604	-59.85	2705	20241120	8.87	7335	-59.85	20240604	2705	8.87	20241120	14670	-79.93	20240604	2705	8.87	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
44	20241203	141123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	65	2	2.29	159351135	55236	71.95	2840	2905	2835	3690	1990	2840	2884.91	0.55	16840	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	900	-2.18	1.64	12	0.18	-1331.00	1773.00	7335	20240604	-60.40	2705	20241120	7.39	7335	-60.40	20240604	2705	7.39	20241120	14670	-80.20	20240604	2705	7.39	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
45	20241203	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	50	2	1.76	114988290	39865	51.93	2840	2905	2835	3690	1990	2840	2884.44	0.55	4353	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	895	-2.17	1.63	12	0.13	-1331.00	1773.00	7335	20240604	-60.60	2705	20241120	6.84	7335	-60.60	20240604	2705	6.84	20241120	14670	-80.30	20240604	2705	6.84	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
46	20241203	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	55	2	1.94	91030600	31572	41.13	2840	2905	2835	3690	1990	2840	2883.27	0.55	1580	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	897	-2.18	1.63	12	0.10	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
47	20241203	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	55	2	1.94	78307100	27165	35.39	2840	2905	2835	3690	1990	2840	2882.65	0.55	672	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	897	-2.18	1.63	12	0.09	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
48	20241203	101102	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	60	2	2.11	64702200	22457	29.25	2840	2905	2835	3690	1990	2840	2881.16	0.55	11	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	899	-2.18	1.64	12	0.07	-1331.00	1773.00	7335	20240604	-60.46	2705	20241120	7.21	7335	-60.46	20240604	2705	7.21	20241120	14670	-80.23	20240604	2705	7.21	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
49	20241203	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	0	3	0.00	3337465	1176	1.53	2840	2875	2835	3690	1990	2840	2837.98	0.55	35	2963	2901	2868	2806	2773	2885	2790	155	850	500	1930	5	1	30984353	880	-2.13	1.60	12	0.00	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.89	N	314130	500	154 억	169331	N	N	N	N
50	20241202	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-35	5	-1.22	220195680	76711	63.70	2880	2930	2835	3735	2015	2875	2870.51	0.56	-3787	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	880	-2.13	1.60	12	0.25	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
51	20241202	151223	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-25	5	-0.87	210465935	73289	60.86	2880	2930	2835	3735	2015	2875	2871.73	0.56	-3388	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	883	-2.14	1.61	12	0.24	-1331.00	1773.00	7335	20240604	-61.15	2705	20241120	5.36	7335	-61.15	20240604	2705	5.36	20241120	14670	-80.57	20240604	2705	5.36	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
52	20241202	141122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-10	5	-0.35	191434835	66622	55.33	2880	2930	2835	3735	2015	2875	2873.45	0.56	-1311	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	888	-2.15	1.62	12	0.22	-1331.00	1773.00	7335	20240604	-60.94	2705	20241120	5.91	7335	-60.94	20240604	2705	5.91	20241120	14670	-80.47	20240604	2705	5.91	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
53	20241202	131050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-20	5	-0.70	188705395	65667	54.53	2880	2930	2835	3735	2015	2875	2873.67	0.56	-1315	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	885	-2.15	1.61	12	0.21	-1331.00	1773.00	7335	20240604	-61.08	2705	20241120	5.55	7335	-61.08	20240604	2705	5.55	20241120	14670	-80.54	20240604	2705	5.55	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
54	20241202	121113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-35	5	-1.22	171611540	59679	49.56	2880	2930	2835	3735	2015	2875	2875.58	0.56	-943	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	880	-2.13	1.60	12	0.19	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
55	20241202	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	-5	5	-0.17	146334025	50782	42.17	2880	2930	2850	3735	2015	2875	2881.61	0.56	-3765	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	889	-2.16	1.62	12	0.16	-1331.00	1773.00	7335	20240604	-60.87	2705	20241120	6.10	7335	-60.87	20240604	2705	6.10	20241120	14670	-80.44	20240604	2705	6.10	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
56	20241202	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	20	2	0.70	80730850	27842	23.12	2880	2930	2875	3735	2015	2875	2899.61	0.56	-6288	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	897	-2.18	1.63	12	0.09	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N
57	20241202	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	55	2	1.91	19737620	6814	5.66	2880	2930	2875	3735	2015	2875	2896.63	0.56	3169	3091	2982	2891	2782	2691	2937	2737	155	860	500	1950	5	1	30984353	908	-2.20	1.65	12	0.02	-1331.00	1773.00	7335	20240604	-60.05	2705	20241120	8.32	7335	-60.05	20240604	2705	8.32	20241120	14670	-80.03	20240604	2705	8.32	20241120	0.87	N	314130	500	154 억	173044	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History