KissMeData/159910/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	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	590	32	2	5.73	72197588	123253	82.34	568	608	558	725	391	558	585.77	1.13	31338	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	215	-2.21	1.15	12	0.34	-267.00	514.00	1431	20240627	-58.77	556	20241209	6.12	1431	-58.77	20240627	556	6.12	20241209	1431	-58.77	20240627	73	708.22	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
3	20241210	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	594	36	2	6.45	64480060	110202	73.62	568	608	558	725	391	558	585.11	1.13	26929	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	216	-2.22	1.16	12	0.30	-267.00	514.00	1431	20240627	-58.49	556	20241209	6.83	1431	-58.49	20240627	556	6.83	20241209	1431	-58.49	20240627	73	713.70	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
4	20241210	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	605	47	2	8.42	54461558	93360	62.37	568	608	558	725	391	558	583.35	1.13	23043	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	220	-2.27	1.18	12	0.26	-267.00	514.00	1431	20240627	-57.72	556	20241209	8.81	1431	-57.72	20240627	556	8.81	20241209	1431	-57.72	20240627	73	728.77	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
5	20241210	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	585	27	2	4.84	38053564	65871	44.00	568	587	558	725	391	558	577.70	1.13	21231	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	213	-2.19	1.14	12	0.18	-267.00	514.00	1431	20240627	-59.12	556	20241209	5.22	1431	-59.12	20240627	556	5.22	20241209	1431	-59.12	20240627	73	701.37	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
6	20241210	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	584	26	2	4.66	33189175	57509	38.42	568	587	558	725	391	558	577.11	1.13	18737	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	213	-2.19	1.14	12	0.16	-267.00	514.00	1431	20240627	-59.19	556	20241209	5.04	1431	-59.19	20240627	556	5.04	20241209	1431	-59.19	20240627	73	700.00	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
7	20241210	110840	57	100.00	KOSDAQ	화학	N	N	N	N	N	585	27	2	4.84	29552448	51281	34.26	568	587	558	725	391	558	576.28	1.13	15415	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	213	-2.19	1.14	12	0.14	-267.00	514.00	1431	20240627	-59.12	556	20241209	5.22	1431	-59.12	20240627	556	5.22	20241209	1431	-59.12	20240627	73	701.37	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
8	20241210	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	577	19	2	3.41	21486555	37435	25.01	568	585	558	725	391	558	573.97	1.13	10702	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	210	-2.16	1.12	12	0.10	-267.00	514.00	1431	20240627	-59.68	556	20241209	3.78	1431	-59.68	20240627	556	3.78	20241209	1431	-59.68	20240627	73	690.41	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
9	20241210	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	561	3	2	0.54	5887839	10523	7.03	568	568	558	725	391	558	559.52	1.13	6221	600	578	567	545	534	573	540	36	167	100	350	1	1	36410098	204	-2.10	1.09	12	0.03	-267.00	514.00	1431	20240627	-60.80	556	20241209	0.90	1431	-60.80	20240627	556	0.90	20241209	1431	-60.80	20240627	73	668.49	20231211	0.00	N	159910	100	36 억	412145	N	N	N	N
10	20241209	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	558	-30	5	-5.10	84531037	149686	88.32	589	589	556	764	412	588	564.72	1.15	-5558	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	203	-2.09	1.09	12	0.41	-267.00	514.00	1431	20240627	-61.01	556	20241209	0.36	1431	-61.01	20240627	556	0.36	20241209	1431	-61.01	20240627	73	664.38	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
11	20241209	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	559	-29	5	-4.93	79262720	140254	82.76	589	589	556	764	412	588	565.14	1.15	-3046	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	204	-2.09	1.09	12	0.39	-267.00	514.00	1431	20240627	-60.94	556	20241209	0.54	1431	-60.94	20240627	556	0.54	20241209	1431	-60.94	20240627	73	665.75	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
12	20241209	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	568	-20	5	-3.40	70666816	124948	73.73	589	589	556	764	412	588	565.57	1.15	-2749	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	207	-2.13	1.11	12	0.34	-267.00	514.00	1431	20240627	-60.31	556	20241209	2.16	1431	-60.31	20240627	556	2.16	20241209	1431	-60.31	20240627	73	678.08	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
13	20241209	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	562	-26	5	-4.42	70372820	124428	73.42	589	589	556	764	412	588	565.57	1.15	-2994	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	205	-2.10	1.09	12	0.34	-267.00	514.00	1431	20240627	-60.73	556	20241209	1.08	1431	-60.73	20240627	556	1.08	20241209	1431	-60.73	20240627	73	669.86	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
14	20241209	120837	57	100.00	KOSDAQ	화학	N	N	N	N	N	565	-23	5	-3.91	65312722	115458	68.13	589	589	556	764	412	588	565.68	1.15	-3802	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	206	-2.12	1.10	12	0.32	-267.00	514.00	1431	20240627	-60.52	556	20241209	1.62	1431	-60.52	20240627	556	1.62	20241209	1431	-60.52	20240627	73	673.97	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
15	20241209	110839	57	100.00	KOSDAQ	화학	N	N	N	N	N	572	-16	5	-2.72	62550210	110588	65.25	589	589	556	764	412	588	565.61	1.15	-5814	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	208	-2.14	1.11	12	0.30	-267.00	514.00	1431	20240627	-60.03	556	20241209	2.88	1431	-60.03	20240627	556	2.88	20241209	1431	-60.03	20240627	73	683.56	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
16	20241209	100837	57	100.00	KOSDAQ	화학	N	N	N	N	N	564	-24	5	-4.08	48026050	85055	50.19	589	589	556	764	412	588	564.65	1.15	-5472	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	205	-2.11	1.10	12	0.23	-267.00	514.00	1431	20240627	-60.59	556	20241209	1.44	1431	-60.59	20240627	556	1.44	20241209	1431	-60.59	20240627	73	672.60	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
17	20241209	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	576	-12	5	-2.04	6107242	10532	6.21	589	589	571	764	412	588	579.87	1.15	-4349	622	604	589	571	556	597	564	36	176	100	370	1	1	36410098	210	-2.16	1.12	12	0.03	-267.00	514.00	1431	20240627	-59.75	560	20241115	2.86	1431	-59.75	20240627	560	2.86	20241115	1431	-59.75	20240627	73	689.04	20231211	0.00	N	159910	100	36 억	417704	N	N	N	N
18	20241206	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	588	-18	5	-2.97	99467364	169395	228.61	606	607	574	787	425	606	587.19	1.13	6148	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	214	-2.20	1.14	12	0.47	-267.00	514.00	1431	20240627	-58.91	560	20241115	5.00	1431	-58.91	20240627	560	5.00	20241115	1431	-58.91	20240627	73	705.48	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
19	20241206	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	590	-16	5	-2.64	98004711	166912	225.26	606	607	574	787	425	606	587.16	1.13	6519	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	215	-2.21	1.15	12	0.46	-267.00	514.00	1431	20240627	-58.77	560	20241115	5.36	1431	-58.77	20240627	560	5.36	20241115	1431	-58.77	20240627	73	708.22	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
20	20241206	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	586	-20	5	-3.30	79062823	134877	182.03	606	607	574	787	425	606	586.18	1.13	3642	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	213	-2.19	1.14	12	0.37	-267.00	514.00	1431	20240627	-59.05	560	20241115	4.64	1431	-59.05	20240627	560	4.64	20241115	1431	-59.05	20240627	73	702.74	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
21	20241206	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	591	-15	5	-2.48	71503347	122001	164.65	606	607	574	787	425	606	586.09	1.13	4300	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	215	-2.21	1.15	12	0.34	-267.00	514.00	1431	20240627	-58.70	560	20241115	5.54	1431	-58.70	20240627	560	5.54	20241115	1431	-58.70	20240627	73	709.59	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
22	20241206	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	583	-23	5	-3.80	64017316	109247	147.44	606	607	574	787	425	606	585.99	1.13	4644	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	212	-2.18	1.13	12	0.30	-267.00	514.00	1431	20240627	-59.26	560	20241115	4.11	1431	-59.26	20240627	560	4.11	20241115	1431	-59.26	20240627	73	698.63	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
23	20241206	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	584	-22	5	-3.63	54965450	93735	126.50	606	607	574	787	425	606	586.39	1.13	2855	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	213	-2.19	1.14	12	0.26	-267.00	514.00	1431	20240627	-59.19	560	20241115	4.29	1431	-59.19	20240627	560	4.29	20241115	1431	-59.19	20240627	73	700.00	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
24	20241206	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	595	-11	5	-1.82	20767410	34817	46.99	606	607	586	787	425	606	596.47	1.13	-2511	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	217	-2.23	1.16	12	0.10	-267.00	514.00	1431	20240627	-58.42	560	20241115	6.25	1431	-58.42	20240627	560	6.25	20241115	1431	-58.42	20240627	73	715.07	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
25	20241206	090833	57	100.00	KOSDAQ	화학	N	N	N	N	N	602	-4	5	-0.66	828990	1376	1.86	606	606	601	787	425	606	602.46	1.13	558	625	615	609	599	593	612	596	36	181	100	380	1	1	36410098	219	-2.25	1.17	12	0.00	-267.00	514.00	1431	20240627	-57.93	560	20241115	7.50	1431	-57.93	20240627	560	7.50	20241115	1431	-57.93	20240627	73	724.66	20231206	0.01	N	159910	100	36 억	410938	N	N	N	N
26	20241205	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	606	-4	5	-0.66	44963156	74021	66.25	611	619	603	793	427	610	607.44	1.14	-5659	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	221	-2.27	1.18	12	0.20	-267.00	514.00	1431	20240627	-57.65	560	20241115	8.21	1431	-57.65	20240627	560	8.21	20241115	1431	-57.65	20240627	71	753.52	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
27	20241205	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	612	2	2	0.33	37774210	62243	55.71	611	619	603	793	427	610	606.88	1.14	-4711	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	223	-2.29	1.19	12	0.17	-267.00	514.00	1431	20240627	-57.23	560	20241115	9.29	1431	-57.23	20240627	560	9.29	20241115	1431	-57.23	20240627	71	761.97	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
28	20241205	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	609	-1	5	-0.16	31685225	52269	46.78	611	619	603	793	427	610	606.20	1.14	-4023	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	222	-2.28	1.18	12	0.14	-267.00	514.00	1431	20240627	-57.44	560	20241115	8.75	1431	-57.44	20240627	560	8.75	20241115	1431	-57.44	20240627	71	757.75	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
29	20241205	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	0	3	0.00	31308818	51650	46.23	611	619	603	793	427	610	606.17	1.14	-4151	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	222	-2.28	1.19	12	0.14	-267.00	514.00	1431	20240627	-57.37	560	20241115	8.93	1431	-57.37	20240627	560	8.93	20241115	1431	-57.37	20240627	71	759.15	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
30	20241205	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	609	-1	5	-0.16	23372771	38589	34.54	611	619	603	793	427	610	605.68	1.14	-644	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	222	-2.28	1.18	12	0.11	-267.00	514.00	1431	20240627	-57.44	560	20241115	8.75	1431	-57.44	20240627	560	8.75	20241115	1431	-57.44	20240627	71	757.75	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
31	20241205	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	604	-6	5	-0.98	23273605	38425	34.39	611	619	603	793	427	610	605.69	1.14	-640	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	220	-2.26	1.18	12	0.11	-267.00	514.00	1431	20240627	-57.79	560	20241115	7.86	1431	-57.79	20240627	560	7.86	20241115	1431	-57.79	20240627	71	750.70	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
32	20241205	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	0	3	0.00	17862373	29467	26.37	611	619	603	793	427	610	606.18	1.14	-564	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	222	-2.28	1.19	12	0.08	-267.00	514.00	1431	20240627	-57.37	560	20241115	8.93	1431	-57.37	20240627	560	8.93	20241115	1431	-57.37	20240627	71	759.15	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
33	20241205	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	604	-6	5	-0.98	7265358	11943	10.69	611	619	604	793	427	610	608.34	1.14	-701	634	622	611	599	588	616	593	36	183	100	390	1	1	36410098	220	-2.26	1.18	12	0.03	-267.00	514.00	1431	20240627	-57.79	560	20241115	7.86	1431	-57.79	20240627	560	7.86	20241115	1431	-57.79	20240627	71	750.70	20231205	0.02	N	159910	100	36 억	416597	N	N	N	N
34	20241204	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	-13	5	-2.09	67863293	111657	59.46	623	623	600	809	437	623	607.78	1.16	-6492	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	222	-2.28	1.19	12	0.31	-267.00	514.00	1431	20240627	-57.37	560	20241115	8.93	1431	-57.37	20240627	560	8.93	20241115	1431	-57.37	20240627	71	759.15	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
35	20241204	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	607	-16	5	-2.57	61318569	100914	53.74	623	623	600	809	437	623	607.63	1.16	-3977	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	221	-2.27	1.18	12	0.28	-267.00	514.00	1431	20240627	-57.58	560	20241115	8.39	1431	-57.58	20240627	560	8.39	20241115	1431	-57.58	20240627	71	754.93	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
36	20241204	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	607	-16	5	-2.57	52380716	86242	45.93	623	623	600	809	437	623	607.37	1.16	-3562	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	221	-2.27	1.18	12	0.24	-267.00	514.00	1431	20240627	-57.58	560	20241115	8.39	1431	-57.58	20240627	560	8.39	20241115	1431	-57.58	20240627	71	754.93	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
37	20241204	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	605	-18	5	-2.89	49042334	80761	43.01	623	623	600	809	437	623	607.25	1.16	-3378	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	220	-2.27	1.18	12	0.22	-267.00	514.00	1431	20240627	-57.72	560	20241115	8.04	1431	-57.72	20240627	560	8.04	20241115	1431	-57.72	20240627	71	752.11	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
38	20241204	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	603	-20	5	-3.21	45925580	75597	40.26	623	623	600	809	437	623	607.50	1.16	-3208	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	220	-2.26	1.17	12	0.21	-267.00	514.00	1431	20240627	-57.86	560	20241115	7.68	1431	-57.86	20240627	560	7.68	20241115	1431	-57.86	20240627	71	749.30	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
39	20241204	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	605	-18	5	-2.89	41399968	68100	36.27	623	623	600	809	437	623	607.93	1.16	-3174	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	220	-2.27	1.18	12	0.19	-267.00	514.00	1431	20240627	-57.72	560	20241115	8.04	1431	-57.72	20240627	560	8.04	20241115	1431	-57.72	20240627	71	752.11	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
40	20241204	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	606	-17	5	-2.73	36762892	60481	32.21	623	623	600	809	437	623	607.84	1.16	-1181	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	221	-2.27	1.18	12	0.17	-267.00	514.00	1431	20240627	-57.65	560	20241115	8.21	1431	-57.65	20240627	560	8.21	20241115	1431	-57.65	20240627	71	753.52	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
41	20241204	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	-4	5	-0.64	9796680	15955	8.50	623	623	600	809	437	623	614.01	1.16	529	637	629	621	613	605	634	618	36	186	100	390	1	1	36410098	225	-2.32	1.20	12	0.04	-267.00	514.00	1431	20240627	-56.74	560	20241115	10.54	1431	-56.74	20240627	560	10.54	20241115	1431	-56.74	20240627	71	771.83	20231205	0.04	N	159910	100	36 억	423089	N	N	N	N
42	20241203	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	623	10	2	1.63	116157675	186541	176.85	613	629	613	796	430	613	622.69	1.06	37191	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	227	-2.33	1.21	12	0.51	-267.00	514.00	1431	20240627	-56.46	560	20241115	11.25	1431	-56.46	20240627	560	11.25	20241115	1431	-56.46	20240627	71	777.46	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
43	20241203	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	621	8	2	1.31	106646559	171278	162.38	613	629	613	796	430	613	622.65	1.06	39510	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	226	-2.33	1.21	12	0.47	-267.00	514.00	1431	20240627	-56.60	560	20241115	10.89	1431	-56.60	20240627	560	10.89	20241115	1431	-56.60	20240627	71	774.65	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
44	20241203	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	625	12	2	1.96	92282108	148139	140.44	613	629	613	796	430	613	622.94	1.06	34063	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	228	-2.34	1.22	12	0.41	-267.00	514.00	1431	20240627	-56.32	560	20241115	11.61	1431	-56.32	20240627	560	11.61	20241115	1431	-56.32	20240627	71	780.28	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
45	20241203	130856	57	100.00	KOSDAQ	화학	N	N	N	N	N	622	9	2	1.47	39078976	62894	59.63	613	625	613	796	430	613	621.35	1.06	941	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	226	-2.33	1.21	12	0.17	-267.00	514.00	1431	20240627	-56.53	560	20241115	11.07	1431	-56.53	20240627	560	11.07	20241115	1431	-56.53	20240627	71	776.06	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
46	20241203	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	621	8	2	1.31	24697689	39817	37.75	613	625	613	796	430	613	620.28	1.06	641	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	226	-2.33	1.21	12	0.11	-267.00	514.00	1431	20240627	-56.60	560	20241115	10.89	1431	-56.60	20240627	560	10.89	20241115	1431	-56.60	20240627	71	774.65	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
47	20241203	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	6	2	0.98	20902752	33680	31.93	613	625	613	796	430	613	620.63	1.06	-626	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	225	-2.32	1.20	12	0.09	-267.00	514.00	1431	20240627	-56.74	560	20241115	10.54	1431	-56.74	20240627	560	10.54	20241115	1431	-56.74	20240627	71	771.83	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
48	20241203	100834	57	100.00	KOSDAQ	화학	N	N	N	N	N	624	11	2	1.79	15646772	25227	23.92	613	625	613	796	430	613	620.24	1.06	-1202	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	227	-2.34	1.21	12	0.07	-267.00	514.00	1431	20240627	-56.39	560	20241115	11.43	1431	-56.39	20240627	560	11.43	20241115	1431	-56.39	20240627	71	778.87	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
49	20241203	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	621	8	2	1.31	2383231	3869	3.67	613	623	613	796	430	613	615.98	1.06	-85	639	626	615	602	591	632	608	36	183	100	390	1	1	36410098	226	-2.33	1.21	12	0.01	-267.00	514.00	1431	20240627	-56.60	560	20241115	10.89	1431	-56.60	20240627	560	10.89	20241115	1431	-56.60	20240627	71	774.65	20231205	0.05	N	159910	100	36 억	386523	N	N	N	N
50	20241202	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	-2	5	-0.33	64081409	104377	44.33	609	628	604	799	431	615	613.94	1.07	-2796	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	223	-2.30	1.19	12	0.29	-267.00	514.00	1431	20240627	-57.16	560	20241115	9.46	1431	-57.16	20240627	560	9.46	20241115	1431	-57.16	20240627	71	763.38	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
51	20241202	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	614	-1	5	-0.16	57560174	93651	39.78	609	628	604	799	431	615	614.62	1.07	-2407	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	224	-2.30	1.19	12	0.26	-267.00	514.00	1431	20240627	-57.09	560	20241115	9.64	1431	-57.09	20240627	560	9.64	20241115	1431	-57.09	20240627	71	764.79	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
52	20241202	140833	57	100.00	KOSDAQ	화학	N	N	N	N	N	615	0	3	0.00	51213536	83262	35.36	609	628	604	799	431	615	615.09	1.07	-44	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	224	-2.30	1.20	12	0.23	-267.00	514.00	1431	20240627	-57.02	560	20241115	9.82	1431	-57.02	20240627	560	9.82	20241115	1431	-57.02	20240627	71	766.20	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
53	20241202	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	-2	5	-0.33	48863400	79419	33.73	609	628	604	799	431	615	615.26	1.07	-1204	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	223	-2.30	1.19	12	0.22	-267.00	514.00	1431	20240627	-57.16	560	20241115	9.46	1431	-57.16	20240627	560	9.46	20241115	1431	-57.16	20240627	71	763.38	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
54	20241202	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	609	-6	5	-0.98	44301738	72031	30.59	609	628	604	799	431	615	615.04	1.07	-1702	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	222	-2.28	1.18	12	0.20	-267.00	514.00	1431	20240627	-57.44	560	20241115	8.75	1431	-57.44	20240627	560	8.75	20241115	1431	-57.44	20240627	71	757.75	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
55	20241202	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	612	-3	5	-0.49	26648332	43148	18.33	609	628	609	799	431	615	617.60	1.07	-548	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	223	-2.29	1.19	12	0.12	-267.00	514.00	1431	20240627	-57.23	560	20241115	9.29	1431	-57.23	20240627	560	9.29	20241115	1431	-57.23	20240627	71	761.97	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
56	20241202	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	615	0	3	0.00	22286714	36051	15.31	609	628	609	799	431	615	618.20	1.07	388	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	224	-2.30	1.20	12	0.10	-267.00	514.00	1431	20240627	-57.02	560	20241115	9.82	1431	-57.02	20240627	560	9.82	20241115	1431	-57.02	20240627	71	766.20	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N
57	20241202	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	622	7	2	1.14	268222	439	0.19	609	622	609	799	431	615	610.98	1.07	205	646	630	612	596	578	621	587	36	184	100	390	1	1	36410098	226	-2.33	1.21	12	0.00	-267.00	514.00	1431	20240627	-56.53	560	20241115	11.07	1431	-56.53	20240627	560	11.07	20241115	1431	-56.53	20240627	71	776.06	20231205	0.05	N	159910	100	36 억	389319	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History