KissMeData/033050/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	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	160408	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	25	2	3.42	58536197	77237	23.96	732	800	732	951	513	732	757.88	0.37	-5917	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	247	10.09	0.46	12	0.24	75.00	1635.00	1155	20231228	-34.46	698	20240805	8.45	1148	-34.06	20240102	698	8.45	20240805	1155	-34.46	20231228	698	8.45	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
3	20241210	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	781	49	2	6.69	51798396	68538	21.26	732	800	732	951	513	732	755.76	0.37	-2922	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	254	10.41	0.48	12	0.21	75.00	1635.00	1155	20231228	-32.38	698	20240805	11.89	1148	-31.97	20240102	698	11.89	20240805	1155	-32.38	20231228	698	11.89	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
4	20241210	140408	57	100.00	KOSDAQ	화학	N	N	N	N	N	770	38	2	5.19	49617326	65712	20.39	732	800	732	951	513	732	755.07	0.37	-3416	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	251	10.27	0.47	12	0.20	75.00	1635.00	1155	20231228	-33.33	698	20240805	10.32	1148	-32.93	20240102	698	10.32	20240805	1155	-33.33	20231228	698	10.32	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
5	20241210	130407	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	36	2	4.92	49356199	65369	20.28	732	800	732	951	513	732	755.04	0.37	-3426	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	250	10.24	0.47	12	0.20	75.00	1635.00	1155	20231228	-33.51	698	20240805	10.03	1148	-33.10	20240102	698	10.03	20240805	1155	-33.51	20231228	698	10.03	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
6	20241210	120408	57	100.00	KOSDAQ	화학	N	N	N	N	N	796	64	2	8.74	38932179	51698	16.04	732	800	732	951	513	732	753.07	0.37	-6468	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	259	10.61	0.49	12	0.16	75.00	1635.00	1155	20231228	-31.08	698	20240805	14.04	1148	-30.66	20240102	698	14.04	20240805	1155	-31.08	20231228	698	14.04	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
7	20241210	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	797	65	2	8.88	38064119	50607	15.70	732	797	732	951	513	732	752.15	0.37	-6365	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	260	10.63	0.49	12	0.16	75.00	1635.00	1155	20231228	-31.00	698	20240805	14.18	1148	-30.57	20240102	698	14.18	20240805	1155	-31.00	20231228	698	14.18	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
8	20241210	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	759	27	2	3.69	30228350	40448	12.55	732	770	732	951	513	732	747.34	0.37	-5815	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	247	10.12	0.46	12	0.12	75.00	1635.00	1155	20231228	-34.29	698	20240805	8.74	1148	-33.89	20240102	698	8.74	20240805	1155	-34.29	20231228	698	8.74	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
9	20241210	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	741	9	2	1.23	2423452	3309	1.03	732	741	732	951	513	732	732.38	0.37	0	836	783	750	697	664	767	681	326	219	1000	510	1	1	32579342	241	9.88	0.45	12	0.01	75.00	1635.00	1155	20231228	-35.84	698	20240805	6.16	1148	-35.45	20240102	698	6.16	20240805	1155	-35.84	20231228	698	6.16	20240805	0.23	N	033050	1000	325 억	121385	N	N	N	N
10	20241209	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	732	-92	5	-11.17	237035286	322344	747.78	795	803	717	1071	577	824	735.35	0.22	51594	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	238	9.76	0.45	12	0.99	75.00	1635.00	1155	20231228	-36.62	698	20240805	4.87	1148	-36.24	20240102	698	4.87	20240805	1155	-36.62	20231228	698	4.87	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
11	20241209	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	719	-105	5	-12.74	223170459	303223	703.42	795	803	717	1071	577	824	735.99	0.22	63696	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	234	9.59	0.44	12	0.93	75.00	1635.00	1155	20231228	-37.75	698	20240805	3.01	1148	-37.37	20240102	698	3.01	20240805	1155	-37.75	20231228	698	3.01	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
12	20241209	140407	57	100.00	KOSDAQ	화학	N	N	N	N	N	720	-104	5	-12.62	202637400	274739	637.34	795	803	717	1071	577	824	737.56	0.22	64077	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	235	9.60	0.44	12	0.84	75.00	1635.00	1155	20231228	-37.66	698	20240805	3.15	1148	-37.28	20240102	698	3.15	20240805	1155	-37.66	20231228	698	3.15	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
13	20241209	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	725	-99	5	-12.01	186887608	252862	586.59	795	803	725	1071	577	824	739.09	0.22	64746	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	236	9.67	0.44	12	0.78	75.00	1635.00	1155	20231228	-37.23	698	20240805	3.87	1148	-36.85	20240102	698	3.87	20240805	1155	-37.23	20231228	698	3.87	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
14	20241209	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	760	-64	5	-7.77	37903618	49097	113.90	795	803	749	1071	577	824	772.01	0.22	-4	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	248	10.13	0.46	12	0.15	75.00	1635.00	1155	20231228	-34.20	698	20240805	8.88	1148	-33.80	20240102	698	8.88	20240805	1155	-34.20	20231228	698	8.88	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
15	20241209	110408	57	100.00	KOSDAQ	화학	N	N	N	N	N	760	-64	5	-7.77	27301284	35033	81.27	795	803	760	1071	577	824	779.30	0.22	-60	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	248	10.13	0.46	12	0.11	75.00	1635.00	1155	20231228	-34.20	698	20240805	8.88	1148	-33.80	20240102	698	8.88	20240805	1155	-34.20	20231228	698	8.88	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
16	20241209	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	786	-38	5	-4.61	9297594	11784	27.34	795	803	780	1071	577	824	789.00	0.22	-60	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	256	10.48	0.48	12	0.04	75.00	1635.00	1155	20231228	-31.95	698	20240805	12.61	1148	-31.53	20240102	698	12.61	20240805	1155	-31.95	20231228	698	12.61	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
17	20241209	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	795	-29	5	-3.52	239295	301	0.70	795	795	795	1071	577	824	795.00	0.22	123	866	845	808	787	750	826	768	326	247	1000	570	1	1	32579342	259	10.60	0.49	12	0.00	75.00	1635.00	1155	20231228	-31.17	698	20240805	13.90	1148	-30.75	20240102	698	13.90	20240805	1155	-31.17	20231228	698	13.90	20240805	0.25	N	033050	1000	325 억	70346	N	N	N	N
18	20241206	160404	57	100.00	KOSDAQ	화학	N	N	N	N	N	824	-5	5	-0.60	34461368	43107	150.92	829	829	771	1077	581	829	799.44	0.22	-366	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	268	10.99	0.50	12	0.13	75.00	1635.00	1155	20231228	-28.66	698	20240805	18.05	1148	-28.22	20240102	698	18.05	20240805	1155	-28.66	20231228	698	18.05	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
19	20241206	150405	57	100.00	KOSDAQ	화학	N	N	N	N	N	807	-22	5	-2.65	34236094	42828	149.94	829	829	771	1077	581	829	799.39	0.22	-364	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	263	10.76	0.49	12	0.13	75.00	1635.00	1155	20231228	-30.13	698	20240805	15.62	1148	-29.70	20240102	698	15.62	20240805	1155	-30.13	20231228	698	15.62	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
20	20241206	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	778	-51	5	-6.15	29731567	37122	129.97	829	829	771	1077	581	829	800.92	0.22	498	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	253	10.37	0.48	12	0.11	75.00	1635.00	1155	20231228	-32.64	698	20240805	11.46	1148	-32.23	20240102	698	11.46	20240805	1155	-32.64	20231228	698	11.46	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
21	20241206	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	789	-40	5	-4.83	28013046	34922	122.26	829	829	771	1077	581	829	802.16	0.22	507	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	257	10.52	0.48	12	0.11	75.00	1635.00	1155	20231228	-31.69	698	20240805	13.04	1148	-31.27	20240102	698	13.04	20240805	1155	-31.69	20231228	698	13.04	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
22	20241206	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	790	-39	5	-4.70	21878820	27089	94.84	829	829	781	1077	581	829	807.66	0.22	754	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	257	10.53	0.48	12	0.08	75.00	1635.00	1155	20231228	-31.60	698	20240805	13.18	1148	-31.18	20240102	698	13.18	20240805	1155	-31.60	20231228	698	13.18	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
23	20241206	110404	57	100.00	KOSDAQ	화학	N	N	N	N	N	809	-20	5	-2.41	11607418	14186	49.67	829	829	809	1077	581	829	818.23	0.22	363	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	264	10.79	0.49	12	0.04	75.00	1635.00	1155	20231228	-29.96	698	20240805	15.90	1148	-29.53	20240102	698	15.90	20240805	1155	-29.96	20231228	698	15.90	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
24	20241206	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-9	5	-1.09	2770113	3344	11.71	829	829	815	1077	581	829	828.38	0.22	-1	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	267	10.93	0.50	12	0.01	75.00	1635.00	1155	20231228	-29.00	698	20240805	17.48	1148	-28.57	20240102	698	17.48	20240805	1155	-29.00	20231228	698	17.48	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
25	20241206	090403	57	100.00	KOSDAQ	화학	N	N	N	N	N	829	0	3	0.00	547140	660	2.31	829	829	829	1077	581	829	829.00	0.22	0	857	843	836	822	815	839	818	326	248	1000	580	1	1	32579342	270	11.05	0.51	12	0.00	75.00	1635.00	1155	20231228	-28.23	698	20240805	18.77	1148	-27.79	20240102	698	18.77	20240805	1155	-28.23	20231228	698	18.77	20240805	0.25	N	033050	1000	325 억	70712	N	N	N	N
26	20241205	160357	57	100.00	KOSDAQ	화학	N	N	N	N	N	829	-21	5	-2.47	23901588	28563	71.30	850	850	829	1105	595	850	836.80	0.22	-678	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	270	11.05	0.51	12	0.09	75.00	1635.00	1155	20231228	-28.23	698	20240805	18.77	1148	-27.79	20240102	698	18.77	20240805	1155	-28.23	20231228	698	18.77	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
27	20241205	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	830	-20	5	-2.35	18258877	21802	54.42	850	850	830	1105	595	850	837.49	0.22	-343	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	270	11.07	0.51	12	0.07	75.00	1635.00	1155	20231228	-28.14	698	20240805	18.91	1148	-27.70	20240102	698	18.91	20240805	1155	-28.14	20231228	698	18.91	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
28	20241205	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-10	5	-1.18	6915568	8210	20.49	850	850	838	1105	595	850	842.33	0.22	-72	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	274	11.20	0.51	12	0.03	75.00	1635.00	1155	20231228	-27.27	698	20240805	20.34	1148	-26.83	20240102	698	20.34	20240805	1155	-27.27	20231228	698	20.34	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
29	20241205	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-10	5	-1.18	2436473	2877	7.18	850	850	838	1105	595	850	846.88	0.22	-68	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	274	11.20	0.51	12	0.01	75.00	1635.00	1155	20231228	-27.27	698	20240805	20.34	1148	-26.83	20240102	698	20.34	20240805	1155	-27.27	20231228	698	20.34	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
30	20241205	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	841	-9	5	-1.06	2316230	2734	6.82	850	850	838	1105	595	850	847.19	0.22	-68	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	274	11.21	0.51	12	0.01	75.00	1635.00	1155	20231228	-27.19	698	20240805	20.49	1148	-26.74	20240102	698	20.49	20240805	1155	-27.19	20231228	698	20.49	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
31	20241205	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	841	-9	5	-1.06	2316230	2734	6.82	850	850	838	1105	595	850	847.19	0.22	-68	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	274	11.21	0.51	12	0.01	75.00	1635.00	1155	20231228	-27.19	698	20240805	20.49	1148	-26.74	20240102	698	20.49	20240805	1155	-27.19	20231228	698	20.49	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
32	20241205	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-4	5	-0.47	2180509	2573	6.42	850	850	838	1105	595	850	847.46	0.22	-57	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	276	11.28	0.52	12	0.01	75.00	1635.00	1155	20231228	-26.75	698	20240805	21.20	1148	-26.31	20240102	698	21.20	20240805	1155	-26.75	20231228	698	21.20	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
33	20241205	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	0	3	0.00	954550	1123	2.80	850	850	850	1105	595	850	850.00	0.22	0	890	869	854	833	818	862	826	326	255	1000	590	1	1	32579342	277	11.33	0.52	12	0.00	75.00	1635.00	1155	20231228	-26.41	698	20240805	21.78	1148	-25.96	20240102	698	21.78	20240805	1155	-26.41	20231228	698	21.78	20240805	0.25	N	033050	1000	325 억	71390	N	N	N	N
34	20241204	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-25	5	-2.86	33876539	40059	214.62	875	875	839	1137	613	875	845.67	0.22	1280	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	277	11.33	0.52	12	0.12	75.00	1635.00	1155	20231228	-26.41	698	20240805	21.78	1148	-25.96	20240102	698	21.78	20240805	1155	-26.41	20231228	698	21.78	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
35	20241204	150354	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	-9	5	-1.03	32686539	38659	207.12	875	875	839	1137	613	875	845.51	0.22	2680	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	282	11.55	0.53	12	0.12	75.00	1635.00	1155	20231228	-25.02	698	20240805	24.07	1148	-24.56	20240102	698	24.07	20240805	1155	-25.02	20231228	698	24.07	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
36	20241204	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-4	5	-0.46	31386029	37136	198.96	875	875	839	1137	613	875	845.16	0.22	1284	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	284	11.61	0.53	12	0.11	75.00	1635.00	1155	20231228	-24.59	698	20240805	24.79	1148	-24.13	20240102	698	24.79	20240805	1155	-24.59	20231228	698	24.79	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
37	20241204	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-29	5	-3.31	20748207	24608	131.84	875	875	839	1137	613	875	843.15	0.22	1284	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	276	11.28	0.52	12	0.08	75.00	1635.00	1155	20231228	-26.75	698	20240805	21.20	1148	-26.31	20240102	698	21.20	20240805	1155	-26.75	20231228	698	21.20	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
38	20241204	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	841	-34	5	-3.89	9450317	11164	59.81	875	875	839	1137	613	875	846.50	0.22	403	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	274	11.21	0.51	12	0.03	75.00	1635.00	1155	20231228	-27.19	698	20240805	20.49	1148	-26.74	20240102	698	20.49	20240805	1155	-27.19	20231228	698	20.49	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
39	20241204	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	841	-34	5	-3.89	9040287	10677	57.20	875	875	839	1137	613	875	846.71	0.22	397	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	274	11.21	0.51	12	0.03	75.00	1635.00	1155	20231228	-27.19	698	20240805	20.49	1148	-26.74	20240102	698	20.49	20240805	1155	-27.19	20231228	698	20.49	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
40	20241204	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-8	5	-0.91	370589	426	2.28	875	875	850	1137	613	875	869.93	0.22	-27	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	282	11.56	0.53	12	0.00	75.00	1635.00	1155	20231228	-24.94	698	20240805	24.21	1148	-24.48	20240102	698	24.21	20240805	1155	-24.94	20231228	698	24.21	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
41	20241204	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	0	3	0.00	171500	196	1.05	875	875	875	1137	613	875	875.00	0.22	0	888	881	876	869	864	885	873	326	262	1000	610	1	1	32579342	285	11.67	0.54	12	0.00	75.00	1635.00	1155	20231228	-24.24	698	20240805	25.36	1148	-23.78	20240102	698	25.36	20240805	1155	-24.24	20231228	698	25.36	20240805	0.23	N	033050	1000	325 억	70110	N	N	N	N
42	20241203	160412	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	-8	5	-0.91	16344766	18665	29.31	872	883	871	1147	619	883	875.69	0.22	-298	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	285	11.67	0.54	12	0.06	75.00	1635.00	1155	20231228	-24.24	698	20240805	25.36	1148	-23.78	20240102	698	25.36	20240805	1155	-24.24	20231228	698	25.36	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
43	20241203	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	-3	5	-0.34	15523516	17727	27.84	872	883	871	1147	619	883	875.70	0.22	111	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	287	11.73	0.54	12	0.05	75.00	1635.00	1155	20231228	-23.81	698	20240805	26.07	1148	-23.34	20240102	698	26.07	20240805	1155	-23.81	20231228	698	26.07	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
44	20241203	140411	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	-3	5	-0.34	14467516	16527	25.96	872	883	871	1147	619	883	875.39	0.22	111	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	287	11.73	0.54	12	0.05	75.00	1635.00	1155	20231228	-23.81	698	20240805	26.07	1148	-23.34	20240102	698	26.07	20240805	1155	-23.81	20231228	698	26.07	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
45	20241203	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	-3	5	-0.34	10966060	12526	19.67	872	883	871	1147	619	883	875.46	0.22	111	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	287	11.73	0.54	12	0.04	75.00	1635.00	1155	20231228	-23.81	698	20240805	26.07	1148	-23.34	20240102	698	26.07	20240805	1155	-23.81	20231228	698	26.07	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
46	20241203	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	-2	5	-0.23	10790060	12326	19.36	872	883	871	1147	619	883	875.39	0.22	111	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	287	11.75	0.54	12	0.04	75.00	1635.00	1155	20231228	-23.72	698	20240805	26.22	1148	-23.26	20240102	698	26.22	20240805	1155	-23.72	20231228	698	26.22	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
47	20241203	110409	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	0	3	0.00	10788298	12324	19.36	872	883	871	1147	619	883	875.39	0.22	111	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	288	11.77	0.54	12	0.04	75.00	1635.00	1155	20231228	-23.55	698	20240805	26.50	1148	-23.08	20240102	698	26.50	20240805	1155	-23.55	20231228	698	26.50	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
48	20241203	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	-5	5	-0.57	4537914	5204	8.17	872	878	871	1147	619	883	872.00	0.22	-9	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	286	11.71	0.54	12	0.02	75.00	1635.00	1155	20231228	-23.98	698	20240805	25.79	1148	-23.52	20240102	698	25.79	20240805	1155	-23.98	20231228	698	25.79	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
49	20241203	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-12	5	-1.36	93303	107	0.17	872	872	871	1147	619	883	871.99	0.22	-1	908	895	872	859	836	884	848	326	264	1000	610	1	1	32579342	284	11.61	0.53	12	0.00	75.00	1635.00	1155	20231228	-24.59	698	20240805	24.79	1148	-24.13	20240102	698	24.79	20240805	1155	-24.59	20231228	698	24.79	20240805	0.23	N	033050	1000	325 억	70408	N	N	N	N
50	20241202	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-2	5	-0.23	54987531	63673	833.20	885	885	849	1150	620	885	863.48	0.22	82	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	288	11.77	0.54	12	0.20	75.00	1635.00	1155	20231228	-23.55	698	20240805	26.50	1148	-23.08	20240102	698	26.50	20240805	1155	-23.55	20231228	698	26.50	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
51	20241202	150413	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-14	5	-1.58	50246351	58303	762.93	885	885	849	1150	620	885	861.81	0.22	82	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	284	11.61	0.53	12	0.18	75.00	1635.00	1155	20231228	-24.59	698	20240805	24.79	1148	-24.13	20240102	698	24.79	20240805	1155	-24.59	20231228	698	24.79	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
52	20241202	140400	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-33	5	-3.73	50236853	58292	762.78	885	885	849	1150	620	885	861.81	0.22	85	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	278	11.36	0.52	12	0.18	75.00	1635.00	1155	20231228	-26.23	698	20240805	22.06	1148	-25.78	20240102	698	22.06	20240805	1155	-26.23	20231228	698	22.06	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
53	20241202	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-35	5	-3.95	49897790	57895	757.59	885	885	849	1150	620	885	861.87	0.22	85	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	277	11.33	0.52	12	0.18	75.00	1635.00	1155	20231228	-26.41	698	20240805	21.78	1148	-25.96	20240102	698	21.78	20240805	1155	-26.41	20231228	698	21.78	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
54	20241202	120416	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	-26	5	-2.94	36140757	41770	546.58	885	885	859	1150	620	885	865.23	0.22	138	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	280	11.45	0.53	12	0.13	75.00	1635.00	1155	20231228	-25.63	698	20240805	23.07	1148	-25.17	20240102	698	23.07	20240805	1155	-25.63	20231228	698	23.07	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
55	20241202	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-25	5	-2.82	31099442	35910	469.90	885	885	860	1150	620	885	866.04	0.22	89	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	280	11.47	0.53	12	0.11	75.00	1635.00	1155	20231228	-25.54	698	20240805	23.21	1148	-25.09	20240102	698	23.21	20240805	1155	-25.54	20231228	698	23.21	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
56	20241202	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-14	5	-1.58	26184377	30206	395.26	885	885	861	1150	620	885	866.86	0.22	245	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	284	11.61	0.53	12	0.09	75.00	1635.00	1155	20231228	-24.59	698	20240805	24.79	1148	-24.13	20240102	698	24.79	20240805	1155	-24.59	20231228	698	24.79	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N
57	20241202	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-2	5	-0.23	1579063	1785	23.36	885	885	883	1150	620	885	884.63	0.22	0	902	893	889	880	876	891	878	326	265	1000	610	1	1	32579342	288	11.77	0.54	12	0.01	75.00	1635.00	1155	20231228	-23.55	698	20240805	26.50	1148	-23.08	20240102	698	26.50	20240805	1155	-23.55	20231228	698	26.50	20240805	0.23	N	033050	1000	325 억	70326	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History