KissMeData/220260/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	marginalRateClassCode	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	160937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3120	150	2	5.05	353449175	114034	80.82	2920	3170	2920	3860	2080	2970	3099.50	0.28	46700	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	829	29.43	1.34	12	0.43	106.00	2323.00	9040	20240220	-65.49	2920	20241210	6.85	9040	-65.49	20240220	2920	6.85	20241210	9040	-65.49	20240220	2920	6.85	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
3	20241210	150939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3150	180	2	6.06	338682260	109310	77.47	2920	3170	2920	3860	2080	2970	3098.36	0.28	45998	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	837	29.72	1.36	12	0.41	106.00	2323.00	9040	20240220	-65.15	2920	20241210	7.88	9040	-65.15	20240220	2920	7.88	20241210	9040	-65.15	20240220	2920	7.88	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
4	20241210	140939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3135	165	2	5.56	314612780	101615	72.02	2920	3170	2920	3860	2080	2970	3096.13	0.28	42098	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	833	29.58	1.35	12	0.38	106.00	2323.00	9040	20240220	-65.32	2920	20241210	7.36	9040	-65.32	20240220	2920	7.36	20241210	9040	-65.32	20240220	2920	7.36	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
5	20241210	130939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3100	130	2	4.38	225564195	73035	51.76	2920	3170	2920	3860	2080	2970	3088.44	0.28	30408	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	823	29.25	1.33	12	0.27	106.00	2323.00	9040	20240220	-65.71	2920	20241210	6.16	9040	-65.71	20240220	2920	6.16	20241210	9040	-65.71	20240220	2920	6.16	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
6	20241210	120938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3125	155	2	5.22	218712775	70838	50.20	2920	3170	2920	3860	2080	2970	3087.51	0.28	28913	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	830	29.48	1.35	12	0.27	106.00	2323.00	9040	20240220	-65.43	2920	20241210	7.02	9040	-65.43	20240220	2920	7.02	20241210	9040	-65.43	20240220	2920	7.02	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
7	20241210	110938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3135	165	2	5.56	195601130	63403	44.94	2920	3170	2920	3860	2080	2970	3085.05	0.28	23635	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	833	29.58	1.35	12	0.24	106.00	2323.00	9040	20240220	-65.32	2920	20241210	7.36	9040	-65.32	20240220	2920	7.36	20241210	9040	-65.32	20240220	2920	7.36	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
8	20241210	100939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3120	150	2	5.05	162564175	52832	37.44	2920	3170	2920	3860	2080	2970	3077.00	0.28	22970	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	829	29.43	1.34	12	0.20	106.00	2323.00	9040	20240220	-65.49	2920	20241210	6.85	9040	-65.49	20240220	2920	6.85	20241210	9040	-65.49	20240220	2920	6.85	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
9	20241210	090945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3050	80	2	2.69	35698515	11949	8.47	2920	3075	2920	3860	2080	2970	2987.57	0.28	6388	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	810	28.77	1.31	12	0.04	106.00	2323.00	9040	20240220	-66.26	2920	20241210	4.45	9040	-66.26	20240220	2920	4.45	20241210	9040	-66.26	20240220	2920	4.45	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
10	20241209	160935	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2970	-250	5	-7.76	422308395	140606	130.00	3150	3155	2930	4185	2255	3220	3003.57	0.25	6348	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	789	28.02	1.28	12	0.53	106.00	2323.00	9040	20240220	-67.15	2930	20241209	1.37	9040	-67.15	20240220	2930	1.37	20241209	9040	-67.15	20240220	2930	1.37	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
11	20241209	150936	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2970	-250	5	-7.76	366635910	121735	112.55	3150	3155	2945	4185	2255	3220	3011.75	0.25	-1274	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	789	28.02	1.28	12	0.46	106.00	2323.00	9040	20240220	-67.15	2945	20241209	0.85	9040	-67.15	20240220	2945	0.85	20241209	9040	-67.15	20240220	2945	0.85	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
12	20241209	140937	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3010	-210	5	-6.52	274032440	90583	83.75	3150	3155	2980	4185	2255	3220	3025.21	0.25	-10768	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	799	28.40	1.30	12	0.34	106.00	2323.00	9040	20240220	-66.70	2980	20241209	1.01	9040	-66.70	20240220	2980	1.01	20241209	9040	-66.70	20240220	2980	1.01	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
13	20241209	130940	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2995	-225	5	-6.99	247671620	81799	75.63	3150	3155	2980	4185	2255	3220	3027.81	0.25	-11598	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	795	28.25	1.29	12	0.31	106.00	2323.00	9040	20240220	-66.87	2980	20241209	0.50	9040	-66.87	20240220	2980	0.50	20241209	9040	-66.87	20240220	2980	0.50	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
14	20241209	120936	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3005	-215	5	-6.68	213467520	70383	65.07	3150	3155	2990	4185	2255	3220	3032.94	0.25	-6358	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	798	28.35	1.29	12	0.27	106.00	2323.00	9040	20240220	-66.76	2990	20241209	0.50	9040	-66.76	20240220	2990	0.50	20241209	9040	-66.76	20240220	2990	0.50	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
15	20241209	110937	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3035	-185	5	-5.75	164346900	54029	49.95	3150	3155	2995	4185	2255	3220	3041.83	0.25	-9853	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	806	28.63	1.31	12	0.20	106.00	2323.00	9040	20240220	-66.43	2995	20241209	1.34	9040	-66.43	20240220	2995	1.34	20241209	9040	-66.43	20240220	2995	1.34	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
16	20241209	100935	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3065	-155	5	-4.81	143267555	47106	43.55	3150	3155	2995	4185	2255	3220	3041.39	0.25	-9437	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	814	28.92	1.32	12	0.18	106.00	2323.00	9040	20240220	-66.10	2995	20241209	2.34	9040	-66.10	20240220	2995	2.34	20241209	9040	-66.10	20240220	2995	2.34	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
17	20241209	090930	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3050	-170	5	-5.28	21262865	6913	6.39	3150	3150	3040	4185	2255	3220	3075.78	0.25	-1697	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	810	28.77	1.31	12	0.03	106.00	2323.00	9040	20240220	-66.26	3040	20241209	0.33	9040	-66.26	20240220	3040	0.33	20241209	9040	-66.26	20240220	3040	0.33	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
18	20241206	160928	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3220	-95	5	-2.87	344627875	107376	201.16	3260	3325	3120	4305	2325	3315	3209.53	0.22	7056	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	855	30.38	1.39	12	0.40	106.00	2323.00	9040	20240220	-64.38	3120	20241206	3.21	9040	-64.38	20240220	3120	3.21	20241206	9040	-64.38	20240220	3120	3.21	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
19	20241206	150932	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3265	-50	5	-1.51	315806445	98393	184.33	3260	3325	3120	4305	2325	3315	3209.64	0.22	6479	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	867	30.80	1.41	12	0.37	106.00	2323.00	9040	20240220	-63.88	3120	20241206	4.65	9040	-63.88	20240220	3120	4.65	20241206	9040	-63.88	20240220	3120	4.65	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
20	20241206	140929	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3250	-65	5	-1.96	303004655	94464	176.97	3260	3325	3120	4305	2325	3315	3207.62	0.22	5123	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	863	30.66	1.40	12	0.36	106.00	2323.00	9040	20240220	-64.05	3120	20241206	4.17	9040	-64.05	20240220	3120	4.17	20241206	9040	-64.05	20240220	3120	4.17	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
21	20241206	130930	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3200	-115	5	-3.47	296964415	92591	173.46	3260	3325	3120	4305	2325	3315	3207.27	0.22	4208	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	850	30.19	1.38	12	0.35	106.00	2323.00	9040	20240220	-64.60	3120	20241206	2.56	9040	-64.60	20240220	3120	2.56	20241206	9040	-64.60	20240220	3120	2.56	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
22	20241206	120926	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3270	-45	5	-1.36	279647185	87270	163.49	3260	3325	3120	4305	2325	3315	3204.39	0.22	8091	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	868	30.85	1.41	12	0.33	106.00	2323.00	9040	20240220	-63.83	3120	20241206	4.81	9040	-63.83	20240220	3120	4.81	20241206	9040	-63.83	20240220	3120	4.81	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
23	20241206	110921	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3195	-120	5	-3.62	233454470	72834	136.45	3260	3325	3120	4305	2325	3315	3205.30	0.22	5456	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	849	30.14	1.38	12	0.27	106.00	2323.00	9040	20240220	-64.66	3120	20241206	2.40	9040	-64.66	20240220	3120	2.40	20241206	9040	-64.66	20240220	3120	2.40	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
24	20241206	100922	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3230	-85	5	-2.56	90505385	27729	51.95	3260	3325	3230	4305	2325	3315	3263.93	0.22	5153	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	858	30.47	1.39	12	0.10	106.00	2323.00	9040	20240220	-64.27	3230	20241206	0.00	9040	-64.27	20240220	3230	0.00	20241206	9040	-64.27	20240220	3230	0.00	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
25	20241206	090929	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3305	-10	5	-0.30	17903100	5449	10.21	3260	3325	3260	4305	2325	3315	3285.58	0.22	2627	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	878	31.18	1.42	12	0.02	106.00	2323.00	9040	20240220	-63.44	3260	20241206	1.38	9040	-63.44	20240220	3260	1.38	20241206	9040	-63.44	20240220	3260	1.38	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
26	20241205	160911	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3315	-100	5	-2.93	177326820	52931	68.11	3385	3490	3315	4435	2395	3415	3350.41	0.26	-10484	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	880	31.27	1.43	12	0.20	106.00	2323.00	9040	20240220	-63.33	3315	20241205	0.00	9040	-63.33	20240220	3315	0.00	20241205	9040	-63.33	20240220	3315	0.00	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
27	20241205	150917	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3340	-75	5	-2.20	164257590	48997	63.04	3385	3490	3315	4435	2395	3415	3352.40	0.26	-9988	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	887	31.51	1.44	12	0.18	106.00	2323.00	9040	20240220	-63.05	3315	20241205	0.75	9040	-63.05	20240220	3315	0.75	20241205	9040	-63.05	20240220	3315	0.75	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
28	20241205	140903	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3355	-60	5	-1.76	110216965	32786	42.19	3385	3490	3320	4435	2395	3415	3361.71	0.26	-2586	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	891	31.65	1.44	12	0.12	106.00	2323.00	9040	20240220	-62.89	3320	20241205	1.05	9040	-62.89	20240220	3320	1.05	20241205	9040	-62.89	20240220	3320	1.05	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
29	20241205	130913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3355	-60	5	-1.76	94437075	28073	36.12	3385	3490	3320	4435	2395	3415	3363.98	0.26	166	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	891	31.65	1.44	12	0.11	106.00	2323.00	9040	20240220	-62.89	3320	20241205	1.05	9040	-62.89	20240220	3320	1.05	20241205	9040	-62.89	20240220	3320	1.05	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
30	20241205	120913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3380	-35	5	-1.02	89736485	26675	34.32	3385	3490	3320	4435	2395	3415	3364.07	0.26	1166	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	898	31.89	1.46	12	0.10	106.00	2323.00	9040	20240220	-62.61	3320	20241205	1.81	9040	-62.61	20240220	3320	1.81	20241205	9040	-62.61	20240220	3320	1.81	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
31	20241205	110912	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3350	-65	5	-1.90	61418830	18261	23.50	3385	3490	3320	4435	2395	3415	3363.39	0.26	-2606	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	890	31.60	1.44	12	0.07	106.00	2323.00	9040	20240220	-62.94	3320	20241205	0.90	9040	-62.94	20240220	3320	0.90	20241205	9040	-62.94	20240220	3320	0.90	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
32	20241205	100909	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3365	-50	5	-1.46	40780495	12081	15.54	3385	3490	3320	4435	2395	3415	3375.59	0.26	-3727	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	894	31.75	1.45	12	0.05	106.00	2323.00	9040	20240220	-62.78	3320	20241205	1.36	9040	-62.78	20240220	3320	1.36	20241205	9040	-62.78	20240220	3320	1.36	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
33	20241205	090916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	30	2	0.88	14686635	4309	5.54	3385	3490	3385	4435	2395	3415	3408.36	0.26	-551	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	915	32.50	1.48	12	0.02	106.00	2323.00	9040	20240220	-61.89	3370	20241115	2.23	9040	-61.89	20240220	3370	2.23	20241115	9040	-61.89	20240220	3370	2.23	20241115	3.42	N	220260	100	26 억	69815	N	N	N	N
34	20241204	160857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3415	-110	5	-3.12	264711405	77629	168.15	3380	3520	3370	4580	2470	3525	3409.95	0.23	9235	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	907	32.22	1.47	12	0.29	106.00	2323.00	9040	20240220	-62.22	3370	20241204	1.34	9040	-62.22	20240220	3370	1.34	20241204	9040	-62.22	20240220	3370	1.34	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
35	20241204	150857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3430	-95	5	-2.70	259528540	76111	164.86	3380	3520	3370	4580	2470	3525	3409.87	0.23	9167	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	911	32.36	1.48	12	0.29	106.00	2323.00	9040	20240220	-62.06	3370	20241204	1.78	9040	-62.06	20240220	3370	1.78	20241204	9040	-62.06	20240220	3370	1.78	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
36	20241204	140858	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3430	-95	5	-2.70	242946390	71242	154.31	3380	3520	3370	4580	2470	3525	3410.16	0.23	6145	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	911	32.36	1.48	12	0.27	106.00	2323.00	9040	20240220	-62.06	3370	20241204	1.78	9040	-62.06	20240220	3370	1.78	20241204	9040	-62.06	20240220	3370	1.78	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
37	20241204	130851	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3455	-70	5	-1.99	229795920	67417	146.03	3380	3520	3370	4580	2470	3525	3408.58	0.23	8096	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	918	32.59	1.49	12	0.25	106.00	2323.00	9040	20240220	-61.78	3370	20241204	2.52	9040	-61.78	20240220	3370	2.52	20241204	9040	-61.78	20240220	3370	2.52	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
38	20241204	120847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3405	-120	5	-3.40	201105305	59027	127.86	3380	3520	3370	4580	2470	3525	3407.01	0.23	1754	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	904	32.12	1.47	12	0.22	106.00	2323.00	9040	20240220	-62.33	3370	20241204	1.04	9040	-62.33	20240220	3370	1.04	20241204	9040	-62.33	20240220	3370	1.04	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
39	20241204	110840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3400	-125	5	-3.55	155092795	45432	98.41	3380	3520	3380	4580	2470	3525	3413.73	0.23	4913	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	903	32.08	1.46	12	0.17	106.00	2323.00	9040	20240220	-62.39	3370	20241115	0.89	9040	-62.39	20240220	3370	0.89	20241115	9040	-62.39	20240220	3370	0.89	20241115	3.46	N	220260	100	26 억	60579	N	N	N	N
40	20241204	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	-80	5	-2.27	134673935	39436	85.42	3380	3520	3380	4580	2470	3525	3415.00	0.23	8216	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	915	32.50	1.48	12	0.15	106.00	2323.00	9040	20240220	-61.89	3370	20241115	2.23	9040	-61.89	20240220	3370	2.23	20241115	9040	-61.89	20240220	3370	2.23	20241115	3.46	N	220260	100	26 억	60579	N	N	N	N
41	20241204	090902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3425	-100	5	-2.84	59014505	17366	37.62	3380	3470	3380	4580	2470	3525	3398.28	0.23	1289	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	910	32.31	1.47	12	0.07	106.00	2323.00	9040	20240220	-62.11	3370	20241115	1.63	9040	-62.11	20240220	3370	1.63	20241115	9040	-62.11	20240220	3370	1.63	20241115	3.46	N	220260	100	26 억	60579	N	N	N	N
42	20241203	160935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	45	2	1.29	160597795	45960	100.94	3380	3555	3380	4520	2440	3480	3494.30	0.17	15519	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	936	33.25	1.52	12	0.17	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
43	20241203	151010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	40	2	1.15	152184695	43570	95.69	3380	3555	3380	4520	2440	3480	3492.88	0.17	14905	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	935	33.21	1.52	12	0.16	106.00	2323.00	9040	20240220	-61.06	3370	20241115	4.45	9040	-61.06	20240220	3370	4.45	20241115	9040	-61.06	20240220	3370	4.45	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
44	20241203	140951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3555	75	2	2.16	119825020	34373	75.49	3380	3555	3380	4520	2440	3480	3486.02	0.17	11018	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	944	33.54	1.53	12	0.13	106.00	2323.00	9040	20240220	-60.67	3370	20241115	5.49	9040	-60.67	20240220	3370	5.49	20241115	9040	-60.67	20240220	3370	5.49	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
45	20241203	130953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	55	2	1.58	100152745	28817	63.29	3380	3550	3380	4520	2440	3480	3475.47	0.17	8020	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	939	33.35	1.52	12	0.11	106.00	2323.00	9040	20240220	-60.90	3370	20241115	4.90	9040	-60.90	20240220	3370	4.90	20241115	9040	-60.90	20240220	3370	4.90	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
46	20241203	121005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	50	2	1.44	83664130	24150	53.04	3380	3550	3380	4520	2440	3480	3464.35	0.17	5979	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	938	33.30	1.52	12	0.09	106.00	2323.00	9040	20240220	-60.95	3370	20241115	4.75	9040	-60.95	20240220	3370	4.75	20241115	9040	-60.95	20240220	3370	4.75	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
47	20241203	110947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	20	2	0.57	77954240	22531	49.48	3380	3550	3380	4520	2440	3480	3459.86	0.17	6265	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	930	33.02	1.51	12	0.08	106.00	2323.00	9040	20240220	-61.28	3370	20241115	3.86	9040	-61.28	20240220	3370	3.86	20241115	9040	-61.28	20240220	3370	3.86	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
48	20241203	100932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	25	2	0.72	57573195	16713	36.70	3380	3550	3380	4520	2440	3480	3444.81	0.17	6258	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	931	33.07	1.51	12	0.06	106.00	2323.00	9040	20240220	-61.23	3370	20241115	4.01	9040	-61.23	20240220	3370	4.01	20241115	9040	-61.23	20240220	3370	4.01	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
49	20241203	090923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	70	2	2.01	44563830	12995	28.54	3380	3550	3380	4520	2440	3480	3429.29	0.17	5754	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	943	33.49	1.53	12	0.05	106.00	2323.00	9040	20240220	-60.73	3370	20241115	5.34	9040	-60.73	20240220	3370	5.34	20241115	9040	-60.73	20240220	3370	5.34	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
50	20241202	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-120	5	-3.33	160437840	45314	74.26	3600	3665	3480	4680	2520	3600	3540.61	0.16	1899	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	924	32.83	1.50	12	0.17	106.00	2323.00	9040	20240220	-61.50	3370	20241115	3.26	9040	-61.50	20240220	3370	3.26	20241115	9040	-61.50	20240220	3370	3.26	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
51	20241202	151016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3495	-105	5	-2.92	144311395	40684	66.67	3600	3665	3490	4680	2520	3600	3547.13	0.16	2591	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	928	32.97	1.50	12	0.15	106.00	2323.00	9040	20240220	-61.34	3370	20241115	3.71	9040	-61.34	20240220	3370	3.71	20241115	9040	-61.34	20240220	3370	3.71	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
52	20241202	140945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-75	5	-2.08	133290440	37539	61.52	3600	3665	3490	4680	2520	3600	3550.72	0.16	2145	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	936	33.25	1.52	12	0.14	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
53	20241202	130920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-110	5	-3.06	103992430	29206	47.86	3600	3665	3490	4680	2520	3600	3560.65	0.16	-840	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	927	32.92	1.50	12	0.11	106.00	2323.00	9040	20240220	-61.39	3370	20241115	3.56	9040	-61.39	20240220	3370	3.56	20241115	9040	-61.39	20240220	3370	3.56	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
54	20241202	120940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-75	5	-2.08	89430040	25052	41.05	3600	3665	3495	4680	2520	3600	3569.78	0.16	-479	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	936	33.25	1.52	12	0.09	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
55	20241202	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-40	5	-1.11	77742750	21740	35.63	3600	3665	3495	4680	2520	3600	3576.02	0.16	-208	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	945	33.58	1.53	12	0.08	106.00	2323.00	9040	20240220	-60.62	3370	20241115	5.64	9040	-60.62	20240220	3370	5.64	20241115	9040	-60.62	20240220	3370	5.64	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
56	20241202	100902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-40	5	-1.11	55450380	15423	25.27	3600	3665	3495	4680	2520	3600	3595.30	0.16	-2032	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	945	33.58	1.53	12	0.06	106.00	2323.00	9040	20240220	-60.62	3370	20241115	5.64	9040	-60.62	20240220	3370	5.64	20241115	9040	-60.62	20240220	3370	5.64	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
57	20241202	090857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	35	2	0.97	12557360	3468	5.68	3600	3650	3600	4680	2520	3600	3620.92	0.16	1486	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	965	34.29	1.56	12	0.01	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History