KissMeData/083660/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	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	29	2	3.07	43380611	45034	125.99	932	999	932	1229	663	946	963.29	0.14	644	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	597	-7.33	2.61	12	0.07	-133.00	373.00	1465	20240112	-33.45	768	20241112	26.95	1465	-33.45	20240112	768	26.95	20241112	1465	-33.45	20240112	768	26.95	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
3	20241210	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	29	2	3.07	42447639	44077	123.31	932	999	932	1229	663	946	963.03	0.14	654	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	597	-7.33	2.61	12	0.07	-133.00	373.00	1465	20240112	-33.45	768	20241112	26.95	1465	-33.45	20240112	768	26.95	20241112	1465	-33.45	20240112	768	26.95	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
4	20241210	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	19	2	2.01	42165053	43787	122.50	932	999	932	1229	663	946	962.96	0.14	733	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	591	-7.26	2.59	12	0.07	-133.00	373.00	1465	20240112	-34.13	768	20241112	25.65	1465	-34.13	20240112	768	25.65	20241112	1465	-34.13	20240112	768	25.65	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
5	20241210	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	15	2	1.59	7459724	7752	21.69	932	999	932	1229	663	946	962.30	0.14	-544	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	589	-7.23	2.58	12	0.01	-133.00	373.00	1465	20240112	-34.40	768	20241112	25.13	1465	-34.40	20240112	768	25.13	20241112	1465	-34.40	20240112	768	25.13	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
6	20241210	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	15	2	1.59	4216473	4377	12.25	932	999	932	1229	663	946	963.32	0.14	-544	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	589	-7.23	2.58	12	0.01	-133.00	373.00	1465	20240112	-34.40	768	20241112	25.13	1465	-34.40	20240112	768	25.13	20241112	1465	-34.40	20240112	768	25.13	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
7	20241210	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	31	2	3.28	2774517	2878	8.05	932	999	932	1229	663	946	964.04	0.14	178	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	598	-7.35	2.62	12	0.00	-133.00	373.00	1465	20240112	-33.31	768	20241112	27.21	1465	-33.31	20240112	768	27.21	20241112	1465	-33.31	20240112	768	27.21	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
8	20241210	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	33	2	3.49	2402240	2497	6.99	932	999	932	1229	663	946	962.05	0.14	178	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	600	-7.36	2.62	12	0.00	-133.00	373.00	1465	20240112	-33.17	768	20241112	27.47	1465	-33.17	20240112	768	27.47	20241112	1465	-33.17	20240112	768	27.47	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
9	20241210	090648	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-1	5	-0.11	4673	5	0.01	932	945	932	1229	663	946	934.60	0.14	0	1015	980	945	910	875	963	893	122	283	200	640	1	1	61247181	579	-7.11	2.53	12	0.00	-133.00	373.00	1465	20240112	-35.49	768	20241112	23.05	1465	-35.49	20240112	768	23.05	20241112	1465	-35.49	20240112	768	23.05	20241112	0.01	N	083660	200	122 억	87101	N	N	N	N
10	20241209	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-34	5	-3.47	33227986	35743	134.43	980	980	910	1274	686	980	929.64	0.14	2958	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	579	-7.11	2.54	12	0.06	-133.00	373.00	1465	20240112	-35.43	768	20241112	23.18	1465	-35.43	20240112	768	23.18	20241112	1465	-35.43	20240112	768	23.18	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
11	20241209	150644	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-50	5	-5.10	27884895	30056	113.04	980	980	910	1274	686	980	927.76	0.14	3092	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	570	-6.99	2.49	12	0.05	-133.00	373.00	1465	20240112	-36.52	768	20241112	21.09	1465	-36.52	20240112	768	21.09	20241112	1465	-36.52	20240112	768	21.09	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
12	20241209	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-51	5	-5.20	19382824	20791	78.20	980	980	910	1274	686	980	932.27	0.14	3177	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	569	-6.98	2.49	12	0.03	-133.00	373.00	1465	20240112	-36.59	768	20241112	20.96	1465	-36.59	20240112	768	20.96	20241112	1465	-36.59	20240112	768	20.96	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
13	20241209	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-49	5	-5.00	16785653	17995	67.68	980	980	910	1274	686	980	932.80	0.14	3981	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	570	-7.00	2.50	12	0.03	-133.00	373.00	1465	20240112	-36.45	768	20241112	21.22	1465	-36.45	20240112	768	21.22	20241112	1465	-36.45	20240112	768	21.22	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
14	20241209	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-54	5	-5.51	15944961	17092	64.28	980	980	910	1274	686	980	932.89	0.14	3981	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	567	-6.96	2.48	12	0.03	-133.00	373.00	1465	20240112	-36.79	768	20241112	20.57	1465	-36.79	20240112	768	20.57	20241112	1465	-36.79	20240112	768	20.57	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
15	20241209	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-34	5	-3.47	14601262	15643	58.83	980	980	910	1274	686	980	933.41	0.14	4261	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	579	-7.11	2.54	12	0.03	-133.00	373.00	1465	20240112	-35.43	768	20241112	23.18	1465	-35.43	20240112	768	23.18	20241112	1465	-35.43	20240112	768	23.18	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
16	20241209	100641	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-19	5	-1.94	10466392	11126	41.85	980	980	910	1274	686	980	940.71	0.14	835	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	589	-7.23	2.58	12	0.02	-133.00	373.00	1465	20240112	-34.40	768	20241112	25.13	1465	-34.40	20240112	768	25.13	20241112	1465	-34.40	20240112	768	25.13	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
17	20241209	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	0	3	0.00	1005463	1026	3.86	980	980	970	1274	686	980	979.98	0.14	-1	1020	999	975	954	930	1010	965	122	294	200	660	1	1	61247181	600	-7.37	2.63	12	0.00	-133.00	373.00	1465	20240112	-33.11	768	20241112	27.60	1465	-33.11	20240112	768	27.60	20241112	1465	-33.11	20240112	768	27.60	20241112	0.01	N	083660	200	122 억	84076	N	N	N	N
18	20241206	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	10	2	1.03	26067647	26588	25.71	958	996	951	1261	679	970	980.43	0.14	-1827	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	600	-7.37	2.63	12	0.04	-133.00	373.00	1465	20240112	-33.11	768	20241112	27.60	1465	-33.11	20240112	768	27.60	20241112	1465	-33.11	20240112	768	27.60	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
19	20241206	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	10	2	1.03	22864504	23316	22.55	958	996	951	1261	679	970	980.64	0.14	-1818	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	600	-7.37	2.63	12	0.04	-133.00	373.00	1465	20240112	-33.11	768	20241112	27.60	1465	-33.11	20240112	768	27.60	20241112	1465	-33.11	20240112	768	27.60	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
20	20241206	140638	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	10	2	1.03	21249141	21653	20.94	958	996	951	1261	679	970	981.35	0.14	-1818	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	600	-7.37	2.63	12	0.04	-133.00	373.00	1465	20240112	-33.11	768	20241112	27.60	1465	-33.11	20240112	768	27.60	20241112	1465	-33.11	20240112	768	27.60	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
21	20241206	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	982	12	2	1.24	16946575	17225	16.66	958	996	951	1261	679	970	983.84	0.14	-2007	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	601	-7.38	2.63	12	0.03	-133.00	373.00	1465	20240112	-32.97	768	20241112	27.86	1465	-32.97	20240112	768	27.86	20241112	1465	-32.97	20240112	768	27.86	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
22	20241206	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	15	2	1.55	16345432	16610	16.06	958	996	951	1261	679	970	984.07	0.14	-2007	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	603	-7.41	2.64	12	0.03	-133.00	373.00	1465	20240112	-32.76	768	20241112	28.26	1465	-32.76	20240112	768	28.26	20241112	1465	-32.76	20240112	768	28.26	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
23	20241206	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	15	2	1.55	15634535	15883	15.36	958	996	951	1261	679	970	984.36	0.14	-2050	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	603	-7.41	2.64	12	0.03	-133.00	373.00	1465	20240112	-32.76	768	20241112	28.26	1465	-32.76	20240112	768	28.26	20241112	1465	-32.76	20240112	768	28.26	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
24	20241206	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	24	2	2.47	13926121	14129	13.66	958	996	951	1261	679	970	985.64	0.14	-2132	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	609	-7.47	2.66	12	0.02	-133.00	373.00	1465	20240112	-32.15	768	20241112	29.43	1465	-32.15	20240112	768	29.43	20241112	1465	-32.15	20240112	768	29.43	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
25	20241206	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	18	2	1.86	1984123	2047	1.98	958	988	958	1261	679	970	969.28	0.14	-87	1085	1027	986	928	887	1007	908	122	291	200	650	1	1	61247181	605	-7.43	2.65	12	0.00	-133.00	373.00	1465	20240112	-32.56	768	20241112	28.65	1465	-32.56	20240112	768	28.65	20241112	1465	-32.56	20240112	768	28.65	20241112	0.01	N	083660	200	122 억	85903	N	N	N	N
26	20241205	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-66	5	-6.37	100929303	103407	323.56	1025	1044	945	1346	726	1036	976.05	0.13	3755	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	594	-7.29	2.60	12	0.17	-133.00	373.00	1465	20240112	-33.79	768	20241112	26.30	1465	-33.79	20240112	768	26.30	20241112	1465	-33.79	20240112	768	26.30	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
27	20241205	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-71	5	-6.85	97384037	99750	312.12	1025	1044	945	1346	726	1036	976.28	0.13	4217	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	591	-7.26	2.59	12	0.16	-133.00	373.00	1465	20240112	-34.13	768	20241112	25.65	1465	-34.13	20240112	768	25.65	20241112	1465	-34.13	20240112	768	25.65	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
28	20241205	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-50	5	-4.83	86138031	88113	275.71	1025	1044	945	1346	726	1036	977.59	0.13	4148	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	604	-7.41	2.64	12	0.14	-133.00	373.00	1465	20240112	-32.70	768	20241112	28.39	1465	-32.70	20240112	768	28.39	20241112	1465	-32.70	20240112	768	28.39	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
29	20241205	130627	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-49	5	-4.73	85444692	87408	273.50	1025	1044	945	1346	726	1036	977.54	0.13	4152	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	605	-7.42	2.65	12	0.14	-133.00	373.00	1465	20240112	-32.63	768	20241112	28.52	1465	-32.63	20240112	768	28.52	20241112	1465	-32.63	20240112	768	28.52	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
30	20241205	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-62	5	-5.98	65084776	66140	206.95	1025	1044	950	1346	726	1036	984.05	0.13	4637	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	597	-7.32	2.61	12	0.11	-133.00	373.00	1465	20240112	-33.52	768	20241112	26.82	1465	-33.52	20240112	768	26.82	20241112	1465	-33.52	20240112	768	26.82	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
31	20241205	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-56	5	-5.41	61396171	62389	195.22	1025	1044	950	1346	726	1036	984.09	0.13	4699	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	600	-7.37	2.63	12	0.10	-133.00	373.00	1465	20240112	-33.11	768	20241112	27.60	1465	-33.11	20240112	768	27.60	20241112	1465	-33.11	20240112	768	27.60	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
32	20241205	100624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	0	3	0.00	6377535	6271	19.62	1025	1044	999	1346	726	1036	1016.99	0.13	-83	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	635	-7.79	2.78	12	0.01	-133.00	373.00	1465	20240112	-29.28	768	20241112	34.90	1465	-29.28	20240112	768	34.90	20241112	1465	-29.28	20240112	768	34.90	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
33	20241205	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	3	2	0.29	596012	575	1.80	1025	1044	1025	1346	726	1036	1036.54	0.13	2	1076	1055	1025	1004	974	1041	990	122	310	200	700	1	1	61247181	636	-7.81	2.79	12	0.00	-133.00	373.00	1465	20240112	-29.08	768	20241112	35.29	1465	-29.08	20240112	768	35.29	20241112	1465	-29.08	20240112	768	35.29	20241112	0.01	N	083660	200	122 억	82148	N	N	N	N
34	20241204	160617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-10	5	-0.96	32564076	31959	69.69	1046	1046	995	1359	733	1046	1018.93	0.14	-969	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	635	-7.79	2.78	12	0.05	-133.00	373.00	1465	20240112	-29.28	768	20241112	34.90	1465	-29.28	20240112	768	34.90	20241112	1465	-29.28	20240112	768	34.90	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
35	20241204	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	-8	5	-0.76	31800544	31222	68.08	1046	1046	995	1359	733	1046	1018.53	0.14	-694	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	636	-7.80	2.78	12	0.05	-133.00	373.00	1465	20240112	-29.15	768	20241112	35.16	1465	-29.15	20240112	768	35.16	20241112	1465	-29.15	20240112	768	35.16	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
36	20241204	140617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-35	5	-3.35	31394778	30825	67.22	1046	1046	995	1359	733	1046	1018.48	0.14	-694	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	619	-7.60	2.71	12	0.05	-133.00	373.00	1465	20240112	-30.99	768	20241112	31.64	1465	-30.99	20240112	768	31.64	20241112	1465	-30.99	20240112	768	31.64	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
37	20241204	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-7	5	-0.67	22296584	22023	48.02	1046	1046	995	1359	733	1046	1012.42	0.14	-539	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	636	-7.81	2.79	12	0.04	-133.00	373.00	1465	20240112	-29.08	768	20241112	35.29	1465	-29.08	20240112	768	35.29	20241112	1465	-29.08	20240112	768	35.29	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
38	20241204	120612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-25	5	-2.39	21767774	21510	46.90	1046	1046	995	1359	733	1046	1011.98	0.14	-539	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	625	-7.68	2.74	12	0.04	-133.00	373.00	1465	20240112	-30.31	768	20241112	32.94	1465	-30.31	20240112	768	32.94	20241112	1465	-30.31	20240112	768	32.94	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
39	20241204	110604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-25	5	-2.39	21644053	21389	46.64	1046	1046	995	1359	733	1046	1011.92	0.14	-544	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	625	-7.68	2.74	12	0.03	-133.00	373.00	1465	20240112	-30.31	768	20241112	32.94	1465	-30.31	20240112	768	32.94	20241112	1465	-30.31	20240112	768	32.94	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
40	20241204	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-6	5	-0.57	21054590	20819	45.40	1046	1046	995	1359	733	1046	1011.32	0.14	-494	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	637	-7.82	2.79	12	0.03	-133.00	373.00	1465	20240112	-29.01	768	20241112	35.42	1465	-29.01	20240112	768	35.42	20241112	1465	-29.01	20240112	768	35.42	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
41	20241204	090617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	-38	5	-3.63	1876395	1826	3.98	1046	1046	1007	1359	733	1046	1027.60	0.14	9	1109	1077	1052	1020	995	1065	1008	122	313	200	710	1	1	61247181	617	-7.58	2.70	12	0.00	-133.00	373.00	1465	20240112	-31.19	768	20241112	31.25	1465	-31.19	20240112	768	31.25	20241112	1465	-31.19	20240112	768	31.25	20241112	0.01	N	083660	200	122 억	83117	N	N	N	N
42	20241203	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	10	2	0.97	48247514	45858	22.31	1084	1084	1027	1346	726	1036	1052.11	0.13	1805	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	641	-7.86	2.80	12	0.07	-133.00	373.00	1465	20240112	-28.60	768	20241112	36.20	1465	-28.60	20240112	768	36.20	20241112	1465	-28.60	20240112	768	36.20	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
43	20241203	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	10	2	0.97	44734000	42499	20.68	1084	1084	1027	1346	726	1036	1052.59	0.13	1948	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	641	-7.86	2.80	12	0.07	-133.00	373.00	1465	20240112	-28.60	768	20241112	36.20	1465	-28.60	20240112	768	36.20	20241112	1465	-28.60	20240112	768	36.20	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
44	20241203	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	11	2	1.06	40272092	38228	18.60	1084	1084	1027	1346	726	1036	1053.47	0.13	1513	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	641	-7.87	2.81	12	0.06	-133.00	373.00	1465	20240112	-28.53	768	20241112	36.33	1465	-28.53	20240112	768	36.33	20241112	1465	-28.53	20240112	768	36.33	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
45	20241203	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	23	2	2.22	18429010	17371	8.45	1084	1084	1027	1346	726	1036	1060.91	0.13	39	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	649	-7.96	2.84	12	0.03	-133.00	373.00	1465	20240112	-27.71	768	20241112	37.89	1465	-27.71	20240112	768	37.89	20241112	1465	-27.71	20240112	768	37.89	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
46	20241203	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	23	2	2.22	16664853	15700	7.64	1084	1084	1027	1346	726	1036	1061.46	0.13	20	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	649	-7.96	2.84	12	0.03	-133.00	373.00	1465	20240112	-27.71	768	20241112	37.89	1465	-27.71	20240112	768	37.89	20241112	1465	-27.71	20240112	768	37.89	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
47	20241203	110649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	11	2	1.06	11224660	10536	5.13	1084	1084	1027	1346	726	1036	1065.36	0.13	-115	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	641	-7.87	2.81	12	0.02	-133.00	373.00	1465	20240112	-28.53	768	20241112	36.33	1465	-28.53	20240112	768	36.33	20241112	1465	-28.53	20240112	768	36.33	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
48	20241203	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	29	2	2.80	8890171	8321	4.05	1084	1084	1027	1346	726	1036	1068.40	0.13	-116	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	652	-8.01	2.86	12	0.01	-133.00	373.00	1465	20240112	-27.30	768	20241112	38.67	1465	-27.30	20240112	768	38.67	20241112	1465	-27.30	20240112	768	38.67	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
49	20241203	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	44	2	4.25	2192201	2024	0.98	1084	1084	1027	1346	726	1036	1083.10	0.13	-290	1145	1090	1035	980	925	1063	953	122	310	200	700	1	1	61247181	661	-8.12	2.90	12	0.00	-133.00	373.00	1465	20240112	-26.28	768	20241112	40.62	1465	-26.28	20240112	768	40.62	20241112	1465	-26.28	20240112	768	40.62	20241112	0.01	N	083660	200	122 억	81239	N	N	N	N
50	20241202	160620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-23	5	-2.17	201296245	198802	234.14	1090	1090	980	1376	742	1059	1012.55	0.13	1341	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	635	-7.79	2.78	12	0.32	-133.00	373.00	1465	20240112	-29.28	768	20241112	34.90	1465	-29.28	20240112	768	34.90	20241112	1465	-29.28	20240112	768	34.90	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
51	20241202	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-59	5	-5.57	197774877	195371	230.10	1090	1090	980	1376	742	1059	1012.30	0.13	2163	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	612	-7.52	2.68	12	0.32	-133.00	373.00	1465	20240112	-31.74	768	20241112	30.21	1465	-31.74	20240112	768	30.21	20241112	1465	-31.74	20240112	768	30.21	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
52	20241202	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-56	5	-5.29	192825979	190424	224.28	1090	1090	980	1376	742	1059	1012.61	0.13	2443	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	614	-7.54	2.69	12	0.31	-133.00	373.00	1465	20240112	-31.54	768	20241112	30.60	1465	-31.54	20240112	768	30.60	20241112	1465	-31.54	20240112	768	30.60	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
53	20241202	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-74	5	-6.99	147899724	144985	170.76	1090	1090	980	1376	742	1059	1020.10	0.13	381	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	603	-7.41	2.64	12	0.24	-133.00	373.00	1465	20240112	-32.76	768	20241112	28.26	1465	-32.76	20240112	768	28.26	20241112	1465	-32.76	20240112	768	28.26	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
54	20241202	120649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-20	5	-1.89	69194063	66212	77.98	1090	1090	1023	1376	742	1059	1045.04	0.13	-3503	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	636	-7.81	2.79	12	0.11	-133.00	373.00	1465	20240112	-29.08	768	20241112	35.29	1465	-29.08	20240112	768	35.29	20241112	1465	-29.08	20240112	768	35.29	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
55	20241202	110615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-20	5	-1.89	66027388	63164	74.39	1090	1090	1023	1376	742	1059	1045.33	0.13	-3503	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	636	-7.81	2.79	12	0.10	-133.00	373.00	1465	20240112	-29.08	768	20241112	35.29	1465	-29.08	20240112	768	35.29	20241112	1465	-29.08	20240112	768	35.29	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
56	20241202	100619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	-21	5	-1.98	61508871	58764	69.21	1090	1090	1038	1376	742	1059	1046.71	0.13	-3503	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	636	-7.80	2.78	12	0.10	-133.00	373.00	1465	20240112	-29.15	768	20241112	35.16	1465	-29.15	20240112	768	35.16	20241112	1465	-29.15	20240112	768	35.16	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N
57	20241202	090616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	-12	5	-1.13	17118618	16262	19.15	1090	1090	1044	1376	742	1059	1052.68	0.13	-832	1129	1094	1052	1017	975	1111	1034	122	317	200	720	1	1	61247181	641	-7.87	2.81	12	0.03	-133.00	373.00	1465	20240112	-28.53	768	20241112	36.33	1465	-28.53	20240112	768	36.33	20241112	1465	-28.53	20240112	768	36.33	20241112	0.02	N	083660	200	122 억	79790	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History