KissMeData/171010/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	135	2	5.16	62171235	23161	42.56	2615	2750	2580	3395	1835	2615	2684.29	0.92	6685	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	393	-13.55	0.80	12	0.16	-203.00	3421.00	7430	20240412	-62.99	2525	20241209	8.91	7430	-62.99	20240412	2525	8.91	20241209	7430	-62.99	20240412	2525	8.91	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
3	20241210	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	100	2	3.82	55925045	20879	38.36	2615	2720	2580	3395	1835	2615	2678.54	0.92	6778	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	388	-13.37	0.79	12	0.15	-203.00	3421.00	7430	20240412	-63.46	2525	20241209	7.52	7430	-63.46	20240412	2525	7.52	20241209	7430	-63.46	20240412	2525	7.52	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
4	20241210	140847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	90	2	3.44	41351310	15493	28.47	2615	2705	2580	3395	1835	2615	2669.04	0.92	4561	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	387	-13.33	0.79	12	0.11	-203.00	3421.00	7430	20240412	-63.59	2525	20241209	7.13	7430	-63.59	20240412	2525	7.13	20241209	7430	-63.59	20240412	2525	7.13	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
5	20241210	130848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	60	2	2.29	33612345	12614	23.18	2615	2705	2580	3395	1835	2615	2664.69	0.92	3342	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	382	-13.18	0.78	12	0.09	-203.00	3421.00	7430	20240412	-64.00	2525	20241209	5.94	7430	-64.00	20240412	2525	5.94	20241209	7430	-64.00	20240412	2525	5.94	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
6	20241210	120847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	80	2	3.06	28831535	10819	19.88	2615	2705	2580	3395	1835	2615	2664.91	0.92	2294	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	385	-13.28	0.79	12	0.08	-203.00	3421.00	7430	20240412	-63.73	2525	20241209	6.73	7430	-63.73	20240412	2525	6.73	20241209	7430	-63.73	20240412	2525	6.73	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
7	20241210	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	85	2	3.25	24186665	9087	16.70	2615	2705	2580	3395	1835	2615	2661.69	0.92	1774	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	386	-13.30	0.79	12	0.06	-203.00	3421.00	7430	20240412	-63.66	2525	20241209	6.93	7430	-63.66	20240412	2525	6.93	20241209	7430	-63.66	20240412	2525	6.93	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
8	20241210	100847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	55	2	2.10	12233675	4620	8.49	2615	2685	2580	3395	1835	2615	2648.00	0.92	429	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	382	-13.15	0.78	12	0.03	-203.00	3421.00	7430	20240412	-64.06	2525	20241209	5.74	7430	-64.06	20240412	2525	5.74	20241209	7430	-64.06	20240412	2525	5.74	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
9	20241210	090853	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	25	2	0.96	3395265	1296	2.38	2615	2640	2580	3395	1835	2615	2619.81	0.92	468	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	377	-13.00	0.77	12	0.01	-203.00	3421.00	7430	20240412	-64.47	2525	20241209	4.55	7430	-64.47	20240412	2525	4.55	20241209	7430	-64.47	20240412	2525	4.55	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
10	20241209	160844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	-135	5	-4.91	140736105	54299	24.00	2615	2695	2525	3575	1925	2750	2591.83	0.94	-3126	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	374	-12.88	0.76	12	0.38	-203.00	3421.00	7430	20240412	-64.80	2525	20241209	3.56	7430	-64.80	20240412	2525	3.56	20241209	7430	-64.80	20240412	2525	3.56	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
11	20241209	150845	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2560	-190	5	-6.91	127310405	49055	21.68	2615	2695	2535	3575	1925	2750	2595.26	0.94	-2624	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	366	-12.61	0.75	12	0.34	-203.00	3421.00	7430	20240412	-65.55	2535	20241209	0.99	7430	-65.55	20240412	2535	0.99	20241209	7430	-65.55	20240412	2535	0.99	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
12	20241209	140846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2560	-190	5	-6.91	105428490	40619	17.95	2615	2695	2545	3575	1925	2750	2595.55	0.94	-3007	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	366	-12.61	0.75	12	0.28	-203.00	3421.00	7430	20240412	-65.55	2545	20241209	0.59	7430	-65.55	20240412	2545	0.59	20241209	7430	-65.55	20240412	2545	0.59	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
13	20241209	130848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2575	-175	5	-6.36	94250160	36237	16.02	2615	2695	2545	3575	1925	2750	2600.94	0.94	-3025	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	368	-12.68	0.75	12	0.25	-203.00	3421.00	7430	20240412	-65.34	2545	20241209	1.18	7430	-65.34	20240412	2545	1.18	20241209	7430	-65.34	20240412	2545	1.18	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
14	20241209	120844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2595	-155	5	-5.64	89520955	34389	15.20	2615	2695	2545	3575	1925	2750	2603.19	0.94	-3014	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	371	-12.78	0.76	12	0.24	-203.00	3421.00	7430	20240412	-65.07	2545	20241209	1.96	7430	-65.07	20240412	2545	1.96	20241209	7430	-65.07	20240412	2545	1.96	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
15	20241209	110846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	-135	5	-4.91	68351285	26132	11.55	2615	2695	2580	3575	1925	2750	2615.62	0.94	-2825	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	374	-12.88	0.76	12	0.18	-203.00	3421.00	7430	20240412	-64.80	2580	20241209	1.36	7430	-64.80	20240412	2580	1.36	20241209	7430	-64.80	20240412	2580	1.36	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
16	20241209	100844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-145	5	-5.27	60886620	23266	10.28	2615	2695	2580	3575	1925	2750	2616.98	0.94	-2059	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	372	-12.83	0.76	12	0.16	-203.00	3421.00	7430	20240412	-64.94	2580	20241209	0.97	7430	-64.94	20240412	2580	0.97	20241209	7430	-64.94	20240412	2580	0.97	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
17	20241209	090839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2650	-100	5	-3.64	5408195	2061	0.91	2615	2695	2615	3575	1925	2750	2624.06	0.94	6	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	379	-13.05	0.77	12	0.01	-203.00	3421.00	7430	20240412	-64.33	2615	20241209	1.34	7430	-64.33	20240412	2615	1.34	20241209	7430	-64.33	20240412	2615	1.34	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
18	20241206	160837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2750	-200	5	-6.78	615965260	226125	1044.80	2945	2955	2650	3835	2065	2950	2724.00	1.04	-14736	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	393	-13.55	0.80	12	1.58	-203.00	3421.00	7430	20240412	-62.99	2650	20241206	3.77	7430	-62.99	20240412	2650	3.77	20241206	7430	-62.99	20240412	2650	3.77	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
19	20241206	150842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2745	-205	5	-6.95	605667565	222367	1027.43	2945	2955	2650	3835	2065	2950	2723.73	1.04	-14420	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	393	-13.52	0.80	12	1.56	-203.00	3421.00	7430	20240412	-63.06	2650	20241206	3.58	7430	-63.06	20240412	2650	3.58	20241206	7430	-63.06	20240412	2650	3.58	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
20	20241206	140839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2695	-255	5	-8.64	512658345	188292	869.99	2945	2955	2650	3835	2065	2950	2722.68	1.04	-16352	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	385	-13.28	0.79	12	1.32	-203.00	3421.00	7430	20240412	-63.73	2650	20241206	1.70	7430	-63.73	20240412	2650	1.70	20241206	7430	-63.73	20240412	2650	1.70	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
21	20241206	130839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2655	-295	5	-10.00	480292610	176163	813.95	2945	2955	2650	3835	2065	2950	2726.41	1.04	-15337	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	380	-13.08	0.78	12	1.23	-203.00	3421.00	7430	20240412	-64.27	2650	20241206	0.19	7430	-64.27	20240412	2650	0.19	20241206	7430	-64.27	20240412	2650	0.19	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
22	20241206	120835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2695	-255	5	-8.64	421135380	153927	711.21	2945	2955	2655	3835	2065	2950	2735.94	1.04	-13502	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	385	-13.28	0.79	12	1.08	-203.00	3421.00	7430	20240412	-63.73	2655	20241206	1.51	7430	-63.73	20240412	2655	1.51	20241206	7430	-63.73	20240412	2655	1.51	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
23	20241206	110831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2700	-250	5	-8.47	352001790	128089	591.83	2945	2955	2655	3835	2065	2950	2748.10	1.04	-13216	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	386	-13.30	0.79	12	0.90	-203.00	3421.00	7430	20240412	-63.66	2655	20241206	1.69	7430	-63.66	20240412	2655	1.69	20241206	7430	-63.66	20240412	2655	1.69	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
24	20241206	100832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2785	-165	5	-5.59	143526380	51435	237.65	2945	2955	2720	3835	2065	2950	2790.44	1.04	-3636	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	398	-13.72	0.81	12	0.36	-203.00	3421.00	7430	20240412	-62.52	2720	20241206	2.39	7430	-62.52	20240412	2720	2.39	20241206	7430	-62.52	20240412	2720	2.39	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
25	20241206	090839	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-55	5	-1.86	6171075	2103	9.72	2945	2955	2890	3835	2065	2950	2934.42	1.04	123	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	414	-14.26	0.85	12	0.01	-203.00	3421.00	7430	20240412	-61.04	2865	20241204	1.05	7430	-61.04	20240412	2865	1.05	20241204	7430	-61.04	20240412	2865	1.05	20241204	4.19	N	171010	500	71 억	149328	N	N	N	N
26	20241205	160823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	-40	5	-1.34	60908930	20618	16.81	2990	3035	2925	3885	2095	2990	2954.17	1.09	-6074	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	422	-14.53	0.86	12	0.14	-203.00	3421.00	7430	20240412	-60.30	2865	20241204	2.97	7430	-60.30	20240412	2865	2.97	20241204	7430	-60.30	20240412	2865	2.97	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
27	20241205	150828	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-60	5	-2.01	46793645	15838	12.92	2990	3035	2925	3885	2095	2990	2954.52	1.09	-5833	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	419	-14.43	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.57	2865	20241204	2.27	7430	-60.57	20240412	2865	2.27	20241204	7430	-60.57	20240412	2865	2.27	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
28	20241205	140814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-25	5	-0.84	29829875	10060	8.20	2990	3035	2930	3885	2095	2990	2965.20	1.09	-3099	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	424	-14.61	0.87	12	0.07	-203.00	3421.00	7430	20240412	-60.09	2865	20241204	3.49	7430	-60.09	20240412	2865	3.49	20241204	7430	-60.09	20240412	2865	3.49	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
29	20241205	130824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	-40	5	-1.34	26484130	8927	7.28	2990	3035	2930	3885	2095	2990	2966.74	1.09	-2767	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	422	-14.53	0.86	12	0.06	-203.00	3421.00	7430	20240412	-60.30	2865	20241204	2.97	7430	-60.30	20240412	2865	2.97	20241204	7430	-60.30	20240412	2865	2.97	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
30	20241205	120825	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-5	5	-0.17	22046260	7432	6.06	2990	3035	2930	3885	2095	2990	2966.40	1.09	-1494	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	427	-14.70	0.87	12	0.05	-203.00	3421.00	7430	20240412	-59.83	2865	20241204	4.19	7430	-59.83	20240412	2865	4.19	20241204	7430	-59.83	20240412	2865	4.19	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
31	20241205	110823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	-35	5	-1.17	14702960	4951	4.04	2990	3035	2930	3885	2095	2990	2969.70	1.09	-1202	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	423	-14.56	0.86	12	0.03	-203.00	3421.00	7430	20240412	-60.23	2865	20241204	3.14	7430	-60.23	20240412	2865	3.14	20241204	7430	-60.23	20240412	2865	3.14	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
32	20241205	100820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-25	5	-0.84	11561770	3883	3.17	2990	3035	2930	3885	2095	2990	2977.54	1.09	-1181	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	424	-14.61	0.87	12	0.03	-203.00	3421.00	7430	20240412	-60.09	2865	20241204	3.49	7430	-60.09	20240412	2865	3.49	20241204	7430	-60.09	20240412	2865	3.49	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
33	20241205	090827	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	4994730	1659	1.35	2990	3035	2985	3885	2095	2990	3010.69	1.09	-141	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	428	-14.73	0.87	12	0.01	-203.00	3421.00	7430	20240412	-59.76	2865	20241204	4.36	7430	-59.76	20240412	2865	4.36	20241204	7430	-59.76	20240412	2865	4.36	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
34	20241204	160810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	10	2	0.34	353881175	120825	109.14	2865	3040	2865	3870	2090	2980	2928.86	1.11	-3261	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	428	-14.73	0.87	12	0.85	-203.00	3421.00	7430	20240412	-59.76	2865	20241204	4.36	7430	-59.76	20240412	2865	4.36	20241204	7430	-59.76	20240412	2865	4.36	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
35	20241204	150810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2950	-30	5	-1.01	319672635	109343	98.77	2865	3040	2865	3870	2090	2980	2923.58	1.11	-2387	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	422	-14.53	0.86	12	0.76	-203.00	3421.00	7430	20240412	-60.30	2865	20241204	2.97	7430	-60.30	20240412	2865	2.97	20241204	7430	-60.30	20240412	2865	2.97	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
36	20241204	140811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2980	0	3	0.00	302359970	103465	93.46	2865	3040	2865	3870	2090	2980	2922.34	1.11	-3184	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	426	-14.68	0.87	12	0.72	-203.00	3421.00	7430	20240412	-59.89	2865	20241204	4.01	7430	-59.89	20240412	2865	4.01	20241204	7430	-59.89	20240412	2865	4.01	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
37	20241204	130807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	5	2	0.17	261969200	89787	81.10	2865	3040	2865	3870	2090	2980	2917.67	1.11	-262	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	427	-14.70	0.87	12	0.63	-203.00	3421.00	7430	20240412	-59.83	2865	20241204	4.19	7430	-59.83	20240412	2865	4.19	20241204	7430	-59.83	20240412	2865	4.19	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
38	20241204	120802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	-20	5	-0.67	253409325	86895	78.49	2865	3040	2865	3870	2090	2980	2916.27	1.11	-401	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	423	-14.58	0.87	12	0.61	-203.00	3421.00	7430	20240412	-60.16	2865	20241204	3.32	7430	-60.16	20240412	2865	3.32	20241204	7430	-60.16	20240412	2865	3.32	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
39	20241204	110753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	-20	5	-0.67	216161725	74208	67.03	2865	3040	2865	3870	2090	2980	2912.92	1.11	4936	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	423	-14.58	0.87	12	0.52	-203.00	3421.00	7430	20240412	-60.16	2865	20241204	3.32	7430	-60.16	20240412	2865	3.32	20241204	7430	-60.16	20240412	2865	3.32	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
40	20241204	100758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	-15	5	-0.50	210581615	72321	65.33	2865	3040	2865	3870	2090	2980	2911.76	1.11	5968	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	424	-14.61	0.87	12	0.51	-203.00	3421.00	7430	20240412	-60.09	2865	20241204	3.49	7430	-60.09	20240412	2865	3.49	20241204	7430	-60.09	20240412	2865	3.49	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
41	20241204	090813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2930	-50	5	-1.68	106821575	37273	33.67	2865	2965	2865	3870	2090	2980	2865.92	1.11	4625	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	419	-14.43	0.86	12	0.26	-203.00	3421.00	7430	20240412	-60.57	2865	20241204	2.27	7430	-60.57	20240412	2865	2.27	20241204	7430	-60.57	20240412	2865	2.27	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
42	20241203	160842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2980	10	2	0.34	325060105	109914	130.10	2970	3075	2890	3860	2080	2970	2957.26	0.96	21056	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	426	-14.68	0.87	12	0.77	-203.00	3421.00	7430	20240412	-59.89	2890	20241203	3.11	7430	-59.89	20240412	2890	3.11	20241203	7430	-59.89	20240412	2890	3.11	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
43	20241203	150916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	15	2	0.51	290280065	98181	116.21	2970	3075	2890	3860	2080	2970	2956.53	0.96	22662	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	427	-14.70	0.87	12	0.69	-203.00	3421.00	7430	20240412	-59.83	2890	20241203	3.29	7430	-59.83	20240412	2890	3.29	20241203	7430	-59.83	20240412	2890	3.29	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
44	20241203	140901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3020	50	2	1.68	81047145	27012	31.97	2970	3075	2910	3860	2080	2970	3000.80	0.96	852	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	432	-14.88	0.88	12	0.19	-203.00	3421.00	7430	20240412	-59.35	2910	20241203	3.78	7430	-59.35	20240412	2910	3.78	20241203	7430	-59.35	20240412	2910	3.78	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
45	20241203	130903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3025	55	2	1.85	77464195	25819	30.56	2970	3075	2910	3860	2080	2970	3000.68	0.96	852	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	433	-14.90	0.88	12	0.18	-203.00	3421.00	7430	20240412	-59.29	2910	20241203	3.95	7430	-59.29	20240412	2910	3.95	20241203	7430	-59.29	20240412	2910	3.95	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
46	20241203	120914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	20	2	0.67	50031035	16672	19.73	2970	3075	2910	3860	2080	2970	3001.54	0.96	-650	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	428	-14.73	0.87	12	0.12	-203.00	3421.00	7430	20240412	-59.76	2910	20241203	2.75	7430	-59.76	20240412	2910	2.75	20241203	7430	-59.76	20240412	2910	2.75	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
47	20241203	110855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3000	30	2	1.01	49161410	16381	19.39	2970	3075	2910	3860	2080	2970	3001.78	0.96	-669	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	429	-14.78	0.88	12	0.11	-203.00	3421.00	7430	20240412	-59.62	2910	20241203	3.09	7430	-59.62	20240412	2910	3.09	20241203	7430	-59.62	20240412	2910	3.09	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
48	20241203	100841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3000	30	2	1.01	44362390	14780	17.49	2970	3075	2910	3860	2080	2970	3002.25	0.96	23	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	429	-14.78	0.88	12	0.10	-203.00	3421.00	7430	20240412	-59.62	2910	20241203	3.09	7430	-59.62	20240412	2910	3.09	20241203	7430	-59.62	20240412	2910	3.09	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
49	20241203	090832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2995	25	2	0.84	6048785	2048	2.42	2970	3015	2910	3860	2080	2970	2950.27	0.96	-45	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	428	-14.75	0.88	12	0.01	-203.00	3421.00	7430	20240412	-59.69	2910	20241203	2.92	7430	-59.69	20240412	2910	2.92	20241203	7430	-59.69	20240412	2910	2.92	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
50	20241202	160820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2970	-150	5	-4.81	253252565	84485	426.50	3065	3115	2970	4055	2185	3120	2997.57	0.97	-1152	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	425	-14.63	0.87	12	0.59	-203.00	3421.00	7430	20240412	-60.03	2970	20241202	0.00	7430	-60.03	20240412	2970	0.00	20241202	7430	-60.03	20240412	2970	0.00	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
51	20241202	150924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-130	5	-4.17	235770960	78608	396.83	3065	3115	2970	4055	2185	3120	2999.29	0.97	-1115	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	428	-14.73	0.87	12	0.55	-203.00	3421.00	7430	20240412	-59.76	2970	20241202	0.67	7430	-59.76	20240412	2970	0.67	20241202	7430	-59.76	20240412	2970	0.67	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
52	20241202	140839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3010	-110	5	-3.53	228407570	76139	384.37	3065	3115	2970	4055	2185	3120	2999.84	0.97	-527	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	430	-14.83	0.88	12	0.53	-203.00	3421.00	7430	20240412	-59.49	2970	20241202	1.35	7430	-59.49	20240412	2970	1.35	20241202	7430	-59.49	20240412	2970	1.35	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
53	20241202	130832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-130	5	-4.17	218728760	72901	368.02	3065	3115	2970	4055	2185	3120	3000.31	0.97	-1945	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	428	-14.73	0.87	12	0.51	-203.00	3421.00	7430	20240412	-59.76	2970	20241202	0.67	7430	-59.76	20240412	2970	0.67	20241202	7430	-59.76	20240412	2970	0.67	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
54	20241202	120850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-130	5	-4.17	159020660	52913	267.12	3065	3115	2970	4055	2185	3120	3005.27	0.97	-587	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	428	-14.73	0.87	12	0.37	-203.00	3421.00	7430	20240412	-59.76	2970	20241202	0.67	7430	-59.76	20240412	2970	0.67	20241202	7430	-59.76	20240412	2970	0.67	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
55	20241202	110804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-135	5	-4.33	147717450	49116	247.95	3065	3115	2975	4055	2185	3120	3007.46	0.97	-586	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	427	-14.70	0.87	12	0.34	-203.00	3421.00	7430	20240412	-59.83	2975	20241202	0.34	7430	-59.83	20240412	2975	0.34	20241202	7430	-59.83	20240412	2975	0.34	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
56	20241202	100811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3020	-100	5	-3.21	68037720	22457	113.37	3065	3115	2985	4055	2185	3120	3029.59	0.97	504	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	432	-14.88	0.88	12	0.16	-203.00	3421.00	7430	20240412	-59.35	2985	20241202	1.17	7430	-59.35	20240412	2985	1.17	20241202	7430	-59.35	20240412	2985	1.17	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
57	20241202	090809	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3060	-60	5	-1.92	28140770	9224	46.56	3065	3115	3020	4055	2185	3120	3050.63	0.97	520	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	438	-15.07	0.89	12	0.06	-203.00	3421.00	7430	20240412	-58.82	3020	20241202	1.32	7430	-58.82	20240412	3020	1.32	20241202	7430	-58.82	20240412	3020	1.32	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History