KissMeData/092730/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	500	2	4.51	573599980	49729	38.06	11130	11710	11110	14410	7770	11090	11534.53	9.30	13792	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1858	8.00	1.14	12	0.31	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	17564	-34.01	20240614	10318	12.33	20240909	34300	-66.21	20240614	11000	5.36	20241209	0.93	N	092730	500	80 억	1490560	N	N	103	N	N
3	20241210	150712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	440	2	3.97	568093490	49253	37.69	11130	11710	11110	14410	7770	11090	11534.21	9.30	13863	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1848	7.96	1.14	12	0.31	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	17564	-34.35	20240614	10318	11.75	20240909	34300	-66.38	20240614	11000	4.82	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
4	20241210	140712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	440	2	3.97	526307540	45636	34.93	11130	11710	11110	14410	7770	11090	11532.75	9.30	12831	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1848	7.96	1.14	12	0.28	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	17564	-34.35	20240614	10318	11.75	20240909	34300	-66.38	20240614	11000	4.82	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
5	20241210	130711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	420	2	3.79	499927430	43347	33.17	11130	11710	11110	14410	7770	11090	11533.17	9.30	11931	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1845	7.95	1.13	12	0.27	1448.00	10151.00	17564	20240614	-34.47	10318	20240909	11.55	17564	-34.47	20240614	10318	11.55	20240909	34300	-66.44	20240614	11000	4.64	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
6	20241210	120711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	430	2	3.88	464660250	40272	30.82	11130	11710	11110	14410	7770	11090	11538.07	9.30	12065	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1846	7.96	1.13	12	0.25	1448.00	10151.00	17564	20240614	-34.41	10318	20240909	11.65	17564	-34.41	20240614	10318	11.65	20240909	34300	-66.41	20240614	11000	4.73	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
7	20241210	110711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	490	2	4.42	395816900	34300	26.25	11130	11710	11110	14410	7770	11090	11539.88	9.30	10519	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1856	8.00	1.14	12	0.21	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	17564	-34.07	20240614	10318	12.23	20240909	34300	-66.24	20240614	11000	5.27	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
8	20241210	100711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	550	2	4.96	265043840	23014	17.61	11130	11710	11110	14410	7770	11090	11516.67	9.30	10646	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1866	8.04	1.15	12	0.14	1448.00	10151.00	17564	20240614	-33.73	10318	20240909	12.81	17564	-33.73	20240614	10318	12.81	20240909	34300	-66.06	20240614	11000	5.82	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
9	20241210	090715	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	210	2	1.89	45317900	4029	3.08	11130	11420	11110	14410	7770	11090	11248.01	9.30	808	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1811	7.80	1.11	12	0.03	1448.00	10151.00	17564	20240614	-35.66	10318	20240909	9.52	17564	-35.66	20240614	10318	9.52	20240909	34300	-67.06	20240614	11000	2.73	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
10	20241209	160708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11090	-510	5	-4.40	1451559780	130098	146.67	11310	11430	11000	15080	8120	11600	11157.44	9.34	-22840	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1778	7.66	1.09	12	0.81	1448.00	10151.00	17564	20240614	-36.86	10318	20240909	7.48	17564	-36.86	20240614	10318	7.48	20240909	34300	-67.67	20240614	11000	0.82	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
11	20241209	150709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11100	-500	5	-4.31	1230018080	110063	124.09	11310	11430	11060	15080	8120	11600	11175.58	9.34	-19679	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1779	7.67	1.09	12	0.69	1448.00	10151.00	17564	20240614	-36.80	10318	20240909	7.58	17564	-36.80	20240614	10318	7.58	20240909	34300	-67.64	20240614	11060	0.36	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
12	20241209	140710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11160	-440	5	-3.79	1008134290	90116	101.60	11310	11430	11100	15080	8120	11600	11187.07	9.34	-20102	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1789	7.71	1.10	12	0.56	1448.00	10151.00	17564	20240614	-36.46	10318	20240909	8.16	17564	-36.46	20240614	10318	8.16	20240909	34300	-67.46	20240614	11100	0.54	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
13	20241209	130712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11190	-410	5	-3.53	853064780	76191	85.90	11310	11430	11110	15080	8120	11600	11196.40	9.34	-19058	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1794	7.73	1.10	12	0.48	1448.00	10151.00	17564	20240614	-36.29	10318	20240909	8.45	17564	-36.29	20240614	10318	8.45	20240909	34300	-67.38	20240614	11110	0.72	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
14	20241209	120708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11160	-440	5	-3.79	654233330	58407	65.85	11310	11430	11110	15080	8120	11600	11201.28	9.34	-19449	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1789	7.71	1.10	12	0.36	1448.00	10151.00	17564	20240614	-36.46	10318	20240909	8.16	17564	-36.46	20240614	10318	8.16	20240909	34300	-67.46	20240614	11110	0.45	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
15	20241209	110710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11210	-390	5	-3.36	533260600	47585	53.65	11310	11430	11110	15080	8120	11600	11206.49	9.34	-13891	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1797	7.74	1.10	12	0.30	1448.00	10151.00	17564	20240614	-36.18	10318	20240909	8.65	17564	-36.18	20240614	10318	8.65	20240909	34300	-67.32	20240614	11110	0.90	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
16	20241209	100708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11290	-310	5	-2.67	453019150	40455	45.61	11310	11430	11110	15080	8120	11600	11198.10	9.34	-8772	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1810	7.80	1.11	12	0.25	1448.00	10151.00	17564	20240614	-35.72	10318	20240909	9.42	17564	-35.72	20240614	10318	9.42	20240909	34300	-67.08	20240614	11110	1.62	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
17	20241209	090705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11200	-400	5	-3.45	87980600	7830	8.83	11310	11430	11160	15080	8120	11600	11236.35	9.34	-2127	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1795	7.73	1.10	12	0.05	1448.00	10151.00	17564	20240614	-36.23	10318	20240909	8.55	17564	-36.23	20240614	10318	8.55	20240909	34300	-67.35	20240614	11160	0.36	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
18	20241206	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-290	5	-2.44	1025937000	88698	132.92	11880	11880	11390	15450	8330	11890	11566.61	9.55	-33053	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1859	8.01	1.14	12	0.55	1448.00	10151.00	17564	20240614	-33.96	10318	20240909	12.42	17564	-33.96	20240614	10318	12.42	20240909	34300	-66.18	20240614	11300	2.65	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
19	20241206	150706	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-300	5	-2.52	989630440	85563	128.22	11880	11880	11390	15450	8330	11890	11566.10	9.55	-30809	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1858	8.00	1.14	12	0.53	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	17564	-34.01	20240614	10318	12.33	20240909	34300	-66.21	20240614	11300	2.57	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
20	20241206	140704	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-330	5	-2.78	933493250	80716	120.96	11880	11880	11390	15450	8330	11890	11565.16	9.55	-27352	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1853	7.98	1.14	12	0.50	1448.00	10151.00	17564	20240614	-34.18	10318	20240909	12.04	17564	-34.18	20240614	10318	12.04	20240909	34300	-66.30	20240614	11300	2.30	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
21	20241206	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	-420	5	-3.53	888325150	76796	115.09	11880	11880	11390	15450	8330	11890	11567.34	9.55	-25789	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1838	7.92	1.13	12	0.48	1448.00	10151.00	17564	20240614	-34.70	10318	20240909	11.16	17564	-34.70	20240614	10318	11.16	20240909	34300	-66.56	20240614	11300	1.50	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
22	20241206	120701	57	100.00	KOSDAQ		화학	N	N	N	N	N	11490	-400	5	-3.36	783338670	67657	101.39	11880	11880	11390	15450	8330	11890	11578.09	9.55	-20236	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1842	7.94	1.13	12	0.42	1448.00	10151.00	17564	20240614	-34.58	10318	20240909	11.36	17564	-34.58	20240614	10318	11.36	20240909	34300	-66.50	20240614	11300	1.68	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
23	20241206	110701	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-390	5	-3.28	712445480	61516	92.19	11880	11880	11390	15450	8330	11890	11581.47	9.55	-18854	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1843	7.94	1.13	12	0.38	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	17564	-34.53	20240614	10318	11.46	20240909	34300	-66.47	20240614	11300	1.77	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
24	20241206	100659	57	100.00	KOSDAQ		화학	N	N	N	N	N	11610	-280	5	-2.35	263972310	22595	33.86	11880	11880	11520	15450	8330	11890	11682.78	9.55	-7572	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1861	8.02	1.14	12	0.14	1448.00	10151.00	17564	20240614	-33.90	10318	20240909	12.52	17564	-33.90	20240614	10318	12.52	20240909	34300	-66.15	20240614	11300	2.74	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
25	20241206	090704	57	100.00	KOSDAQ		화학	N	N	N	N	N	11800	-90	5	-0.76	2023000	171	0.26	11880	11880	11740	15450	8330	11890	11830.41	9.55	-109	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1891	8.15	1.16	12	0.00	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	17564	-32.82	20240614	10318	14.36	20240909	34300	-65.60	20240614	11300	4.42	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
26	20241205	160653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	-110	5	-0.92	781348050	66639	124.13	11860	12000	11600	15600	8400	12000	11725.08	9.70	-22295	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1906	8.21	1.17	12	0.42	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11300	5.22	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
27	20241205	150656	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	-170	5	-1.42	734078640	62642	116.68	11860	12000	11600	15600	8400	12000	11718.63	9.70	-20207	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1896	8.17	1.17	12	0.39	1448.00	10151.00	17564	20240614	-32.65	10318	20240909	14.65	17564	-32.65	20240614	10318	14.65	20240909	34300	-65.51	20240614	11300	4.69	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
28	20241205	140645	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-160	5	-1.33	618824860	52896	98.53	11860	12000	11600	15600	8400	12000	11698.90	9.70	-13770	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1898	8.18	1.17	12	0.33	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11300	4.78	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
29	20241205	130653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	-280	5	-2.33	497469010	42609	79.37	11860	12000	11600	15600	8400	12000	11675.21	9.70	-11124	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1878	8.09	1.15	12	0.27	1448.00	10151.00	17564	20240614	-33.27	10318	20240909	13.59	17564	-33.27	20240614	10318	13.59	20240909	34300	-65.83	20240614	11300	3.72	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
30	20241205	120653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-370	5	-3.08	441246010	37777	70.37	11860	12000	11600	15600	8400	12000	11680.28	9.70	-10027	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1864	8.03	1.15	12	0.24	1448.00	10151.00	17564	20240614	-33.79	10318	20240909	12.72	17564	-33.79	20240614	10318	12.72	20240909	34300	-66.09	20240614	11300	2.92	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
31	20241205	110653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-320	5	-2.67	313539240	26789	49.90	11860	12000	11600	15600	8400	12000	11704.03	9.70	-9627	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1872	8.07	1.15	12	0.17	1448.00	10151.00	17564	20240614	-33.50	10318	20240909	13.20	17564	-33.50	20240614	10318	13.20	20240909	34300	-65.95	20240614	11300	3.36	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
32	20241205	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-350	5	-2.92	200725190	17115	31.88	11860	12000	11600	15600	8400	12000	11728.03	9.70	-7839	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1867	8.05	1.15	12	0.11	1448.00	10151.00	17564	20240614	-33.67	10318	20240909	12.91	17564	-33.67	20240614	10318	12.91	20240909	34300	-66.03	20240614	11300	3.10	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
33	20241205	090653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11980	-20	5	-0.17	1855140	156	0.29	11860	12000	11860	15600	8400	12000	11891.92	9.70	-65	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1920	8.27	1.18	12	0.00	1448.00	10151.00	17564	20240614	-31.79	10318	20240909	16.11	17564	-31.79	20240614	10318	16.11	20240909	34300	-65.07	20240614	11300	6.02	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
34	20241204	160641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12000	-40	5	-0.33	637598960	53686	71.80	11800	12160	11300	15650	8430	12040	11876.42	9.70	1190	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1923	8.29	1.18	12	0.33	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11300	6.19	20241204	0.98	N	092730	500	80 억	1554496	N	N	1	N	N
35	20241204	150643	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11850	-190	5	-1.58	601039760	50610	67.69	11800	12160	11300	15650	8430	12040	11875.91	9.70	1848	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1899	8.18	1.17	12	0.32	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11300	4.87	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
36	20241204	140641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11840	-200	5	-1.66	534583080	45014	60.20	11800	12160	11300	15650	8430	12040	11875.93	9.70	1682	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1898	8.18	1.17	12	0.28	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11300	4.78	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
37	20241204	130639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11950	-90	5	-0.75	487242550	41038	54.89	11800	12160	11300	15650	8430	12040	11872.96	9.70	3334	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1915	8.25	1.18	12	0.26	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11300	5.75	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
38	20241204	120637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12030	-10	5	-0.08	412774660	34820	46.57	11800	12160	11300	15650	8430	12040	11854.53	9.70	2902	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1928	8.31	1.19	12	0.22	1448.00	10151.00	17564	20240614	-31.51	10318	20240909	16.59	17564	-31.51	20240614	10318	16.59	20240909	34300	-64.93	20240614	11300	6.46	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
39	20241204	110629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11900	-140	5	-1.16	338892690	28634	38.30	11800	12160	11300	15650	8430	12040	11835.32	9.70	1813	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1907	8.22	1.17	12	0.18	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11300	5.31	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
40	20241204	100632	57	100.00	KOSDAQ		화학	N	N	N	N	N	11910	-130	5	-1.08	171841690	14401	19.26	11800	12160	11800	15650	8430	12040	11932.62	9.70	-106	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1909	8.23	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.19	10318	20240909	15.43	17564	-32.19	20240614	10318	15.43	20240909	34300	-65.28	20240614	11310	5.31	20241129	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
41	20241204	090642	57	100.00	KOSDAQ		화학	N	N	N	N	N	12070	30	2	0.25	80580030	6764	9.05	11800	12160	11800	15650	8430	12040	11913.07	9.70	4570	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1935	8.34	1.19	12	0.04	1448.00	10151.00	17564	20240614	-31.28	10318	20240909	16.98	17564	-31.28	20240614	10318	16.98	20240909	34300	-64.81	20240614	11310	6.72	20241129	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
42	20241203	160706	57	100.00	KOSDAQ		화학	N	N	N	N	N	12040	310	2	2.64	906453440	74407	151.35	11730	12390	11730	15240	8220	11730	12182.38	9.65	25170	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1930	8.31	1.19	12	0.46	1448.00	10151.00	17564	20240614	-31.45	10318	20240909	16.69	17564	-31.45	20240614	10318	16.69	20240909	34300	-64.90	20240614	11310	6.45	20241129	0.98	N	092730	500	80 억	1546177	N	N	34	N	N
43	20241203	150735	57	100.00	KOSDAQ		화학	N	N	N	N	N	12060	330	2	2.81	880812370	72281	147.02	11730	12390	11730	15240	8220	11730	12185.95	9.65	24213	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1933	8.33	1.19	12	0.45	1448.00	10151.00	17564	20240614	-31.34	10318	20240909	16.88	17564	-31.34	20240614	10318	16.88	20240909	34300	-64.84	20240614	11310	6.63	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
44	20241203	140722	57	100.00	KOSDAQ		화학	N	N	N	N	N	12210	480	2	4.09	691965340	56652	115.23	11730	12390	11730	15240	8220	11730	12214.31	9.65	19483	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1957	8.43	1.20	12	0.35	1448.00	10151.00	17564	20240614	-30.48	10318	20240909	18.34	17564	-30.48	20240614	10318	18.34	20240909	34300	-64.40	20240614	11310	7.96	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
45	20241203	130721	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	540	2	4.60	632592700	51792	105.35	11730	12390	11730	15240	8220	11730	12214.10	9.65	18984	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1967	8.47	1.21	12	0.32	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11310	8.49	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
46	20241203	120731	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	540	2	4.60	583994650	47830	97.29	11730	12390	11730	15240	8220	11730	12209.80	9.65	17832	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1967	8.47	1.21	12	0.30	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11310	8.49	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
47	20241203	110715	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	540	2	4.60	532742670	43647	88.78	11730	12390	11730	15240	8220	11730	12205.71	9.65	17299	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1967	8.47	1.21	12	0.27	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11310	8.49	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
48	20241203	100704	57	100.00	KOSDAQ		화학	N	N	N	N	N	12210	480	2	4.09	241722400	19943	40.57	11730	12270	11730	15240	8220	11730	12120.66	9.65	11884	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1957	8.43	1.20	12	0.12	1448.00	10151.00	17564	20240614	-30.48	10318	20240909	18.34	17564	-30.48	20240614	10318	18.34	20240909	34300	-64.40	20240614	11310	7.96	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
49	20241203	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	140	2	1.19	2990890	254	0.52	11730	11870	11730	15240	8220	11730	11775.16	9.65	43	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1903	8.20	1.17	12	0.00	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11310	4.95	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
50	20241202	160646	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	-370	5	-3.06	579188220	49156	91.98	11980	12050	11650	15730	8470	12100	11782.83	9.71	-11786	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1880	8.10	1.16	12	0.31	1448.00	10151.00	17564	20240614	-33.22	10318	20240909	13.68	17564	-33.22	20240614	10318	13.68	20240909	34300	-65.80	20240614	11310	3.71	20241129	0.99	N	092730	500	80 억	1555713	N	N	6	N	N
51	20241202	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	-320	5	-2.64	535713270	45454	85.05	11980	12050	11650	15730	8470	12100	11785.83	9.71	-10331	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1888	8.14	1.16	12	0.28	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	17564	-32.93	20240614	10318	14.17	20240909	34300	-65.66	20240614	11310	4.16	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
52	20241202	140710	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	-340	5	-2.81	482976800	40975	76.67	11980	12050	11650	15730	8470	12100	11787.11	9.71	-8370	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1885	8.12	1.16	12	0.26	1448.00	10151.00	17564	20240614	-33.04	10318	20240909	13.98	17564	-33.04	20240614	10318	13.98	20240909	34300	-65.71	20240614	11310	3.98	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
53	20241202	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	11770	-330	5	-2.73	443717590	37639	70.43	11980	12050	11650	15730	8470	12100	11788.77	9.71	-8062	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1886	8.13	1.16	12	0.23	1448.00	10151.00	17564	20240614	-32.99	10318	20240909	14.07	17564	-32.99	20240614	10318	14.07	20240909	34300	-65.69	20240614	11310	4.07	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
54	20241202	120719	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-420	5	-3.47	316005500	26714	49.99	11980	12050	11650	15730	8470	12100	11829.21	9.71	-7963	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1872	8.07	1.15	12	0.17	1448.00	10151.00	17564	20240614	-33.50	10318	20240909	13.20	17564	-33.50	20240614	10318	13.20	20240909	34300	-65.95	20240614	11310	3.27	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
55	20241202	110640	57	100.00	KOSDAQ		화학	N	N	N	N	N	11860	-240	5	-1.98	179733210	15124	28.30	11980	12050	11830	15730	8470	12100	11883.97	9.71	-5005	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1901	8.19	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	17564	-32.48	20240614	10318	14.94	20240909	34300	-65.42	20240614	11310	4.86	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
56	20241202	100642	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-260	5	-2.15	146085550	12282	22.98	11980	12050	11830	15730	8470	12100	11894.28	9.71	-4578	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1898	8.18	1.17	12	0.08	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11310	4.69	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
57	20241202	090641	57	100.00	KOSDAQ		화학	N	N	N	N	N	12020	-80	5	-0.66	4827860	402	0.75	11980	12050	11940	15730	8470	12100	12009.60	9.71	138	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1927	8.30	1.18	12	0.00	1448.00	10151.00	17564	20240614	-31.56	10318	20240909	16.50	17564	-31.56	20240614	10318	16.50	20240909	34300	-64.96	20240614	11310	6.28	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History