KissMeData/286750/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	220	2	12.15	1309199621	680182	113.66	1814	2030	1785	2350	1267	1810	1924.76	0.84	88314	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	5	1	20694559	420	-6.63	4.31	12	3.29	-306.00	471.00	3365	20231226	-39.67	1265	20241115	60.47	3320	-38.86	20240102	1265	60.47	20241115	3365	-39.67	20231226	1265	60.47	20241115	0.22	N	286750	500	103 억	173032	N	Y	N	N
3	20241210	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	195	2	10.77	1259559231	655624	109.55	1814	2015	1785	2350	1267	1810	1921.18	0.84	80485	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	5	1	20694559	415	-6.55	4.26	12	3.17	-306.00	471.00	3365	20231226	-40.42	1265	20241115	58.50	3320	-39.61	20240102	1265	58.50	20241115	3365	-40.42	20231226	1265	58.50	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
4	20241210	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	200	2	11.05	1087113523	569350	95.14	1814	2015	1785	2350	1267	1810	1909.42	0.84	79972	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	5	1	20694559	416	-6.57	4.27	12	2.75	-306.00	471.00	3365	20231226	-40.27	1265	20241115	58.89	3320	-39.46	20240102	1265	58.89	20241115	3365	-40.27	20231226	1265	58.89	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
5	20241210	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	144	2	7.96	756439507	403174	67.37	1814	1954	1785	2350	1267	1810	1876.23	0.84	19425	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	1	1	20694559	404	-6.39	4.15	12	1.95	-306.00	471.00	3365	20231226	-41.93	1265	20241115	54.47	3320	-41.14	20240102	1265	54.47	20241115	3365	-41.93	20231226	1265	54.47	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
6	20241210	121041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	90	2	4.97	550049367	296430	49.53	1814	1940	1785	2350	1267	1810	1855.60	0.84	2821	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	1	1	20694559	393	-6.21	4.03	12	1.43	-306.00	471.00	3365	20231226	-43.54	1265	20241115	50.20	3320	-42.77	20240102	1265	50.20	20241115	3365	-43.54	20231226	1265	50.20	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
7	20241210	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	75	2	4.14	512763743	276792	46.25	1814	1940	1785	2350	1267	1810	1852.54	0.84	5643	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	1	1	20694559	390	-6.16	4.00	12	1.34	-306.00	471.00	3365	20231226	-43.98	1265	20241115	49.01	3320	-43.22	20240102	1265	49.01	20241115	3365	-43.98	20231226	1265	49.01	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
8	20241210	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	50	2	2.76	345067934	187746	31.37	1814	1877	1785	2350	1267	1810	1837.97	0.84	4092	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	1	1	20694559	385	-6.08	3.95	12	0.91	-306.00	471.00	3365	20231226	-44.73	1265	20241115	47.04	3320	-43.98	20240102	1265	47.04	20241115	3365	-44.73	20231226	1265	47.04	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
9	20241210	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	10	2	0.55	97439947	53380	8.92	1814	1849	1785	2350	1267	1810	1825.44	0.84	-6048	1924	1867	1793	1736	1662	1895	1764	103	540	500	1230	1	1	20694559	377	-5.95	3.86	12	0.26	-306.00	471.00	3365	20231226	-45.91	1265	20241115	43.87	3320	-45.18	20240102	1265	43.87	20241115	3365	-45.91	20231226	1265	43.87	20241115	0.22	N	286750	500	103 억	173032	N	N	N	N
10	20241209	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	91	2	5.29	1051331804	584959	144.94	1719	1850	1719	2230	1204	1719	1797.76	1.08	-50650	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	375	-5.92	3.84	12	2.83	-306.00	471.00	3365	20231226	-46.21	1265	20241115	43.08	3320	-45.48	20240102	1265	43.08	20241115	3365	-46.21	20231226	1265	43.08	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
11	20241209	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	71	2	4.13	1021718984	568499	140.87	1719	1850	1719	2230	1204	1719	1797.72	1.08	-48808	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	370	-5.85	3.80	12	2.75	-306.00	471.00	3365	20231226	-46.81	1265	20241115	41.50	3320	-46.08	20240102	1265	41.50	20241115	3365	-46.81	20231226	1265	41.50	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
12	20241209	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	93	2	5.41	894221081	497339	123.23	1719	1850	1719	2230	1204	1719	1798.59	1.08	-48735	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	375	-5.92	3.85	12	2.40	-306.00	471.00	3365	20231226	-46.15	1265	20241115	43.24	3320	-45.42	20240102	1265	43.24	20241115	3365	-46.15	20231226	1265	43.24	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
13	20241209	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	79	2	4.60	826302465	459618	113.89	1719	1850	1719	2230	1204	1719	1798.42	1.08	-53618	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	372	-5.88	3.82	12	2.22	-306.00	471.00	3365	20231226	-46.57	1265	20241115	42.13	3320	-45.84	20240102	1265	42.13	20241115	3365	-46.57	20231226	1265	42.13	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
14	20241209	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	65	2	3.78	803215988	446696	110.68	1719	1850	1719	2230	1204	1719	1798.77	1.08	-50982	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	369	-5.83	3.79	12	2.16	-306.00	471.00	3365	20231226	-46.98	1265	20241115	41.03	3320	-46.27	20240102	1265	41.03	20241115	3365	-46.98	20231226	1265	41.03	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
15	20241209	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	65	2	3.78	753220471	418521	103.70	1719	1850	1719	2230	1204	1719	1800.42	1.08	-52126	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	369	-5.83	3.79	12	2.02	-306.00	471.00	3365	20231226	-46.98	1265	20241115	41.03	3320	-46.27	20240102	1265	41.03	20241115	3365	-46.98	20231226	1265	41.03	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
16	20241209	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	83	2	4.83	651711559	361983	89.69	1719	1850	1719	2230	1204	1719	1801.21	1.08	-46981	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	373	-5.89	3.83	12	1.75	-306.00	471.00	3365	20231226	-46.45	1265	20241115	42.45	3320	-45.72	20240102	1265	42.45	20241115	3365	-46.45	20231226	1265	42.45	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
17	20241209	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	48	2	2.79	270652585	151593	37.56	1719	1850	1719	2230	1204	1719	1787.00	1.08	-37597	1921	1820	1623	1522	1325	1870	1572	103	511	500	1160	1	1	20694559	366	-5.77	3.75	12	0.73	-306.00	471.00	3365	20231226	-47.49	1265	20241115	39.68	3320	-46.78	20240102	1265	39.68	20241115	3365	-47.49	20231226	1265	39.68	20241115	0.21	N	286750	500	103 억	223599	N	N	N	N
18	20241206	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	206	2	13.62	613733654	395233	191.34	1511	1724	1426	1966	1060	1513	1550.11	0.88	41560	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	356	-5.62	3.65	12	1.91	-306.00	471.00	3365	20231226	-48.92	1265	20241115	35.89	3320	-48.22	20240102	1265	35.89	20241115	3365	-48.92	20231226	1265	35.89	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
19	20241206	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	131	2	8.66	469419696	309514	149.84	1511	1650	1426	1966	1060	1513	1516.63	0.88	25427	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	340	-5.37	3.49	12	1.50	-306.00	471.00	3365	20231226	-51.14	1265	20241115	29.96	3320	-50.48	20240102	1265	29.96	20241115	3365	-51.14	20231226	1265	29.96	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
20	20241206	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1542	29	2	1.92	371832732	248267	120.19	1511	1549	1426	1966	1060	1513	1497.71	0.88	4067	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	319	-5.04	3.27	12	1.20	-306.00	471.00	3365	20231226	-54.18	1265	20241115	21.90	3320	-53.55	20240102	1265	21.90	20241115	3365	-54.18	20231226	1265	21.90	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
21	20241206	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	-21	5	-1.39	287850097	193176	93.52	1511	1532	1426	1966	1060	1513	1490.09	0.88	-20175	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	309	-4.88	3.17	12	0.93	-306.00	471.00	3365	20231226	-55.66	1265	20241115	17.94	3320	-55.06	20240102	1265	17.94	20241115	3365	-55.66	20231226	1265	17.94	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
22	20241206	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1488	-25	5	-1.65	283075131	189965	91.97	1511	1532	1426	1966	1060	1513	1490.14	0.88	-22073	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	308	-4.86	3.16	12	0.92	-306.00	471.00	3365	20231226	-55.78	1265	20241115	17.63	3320	-55.18	20240102	1265	17.63	20241115	3365	-55.78	20231226	1265	17.63	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
23	20241206	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1464	-49	5	-3.24	224115597	150649	72.93	1511	1532	1426	1966	1060	1513	1487.67	0.88	-23383	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	303	-4.78	3.11	12	0.73	-306.00	471.00	3365	20231226	-56.49	1265	20241115	15.73	3320	-55.90	20240102	1265	15.73	20241115	3365	-56.49	20231226	1265	15.73	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
24	20241206	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	-8	5	-0.53	89576186	59559	28.83	1511	1532	1491	1966	1060	1513	1503.99	0.88	-11271	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	311	-4.92	3.20	12	0.29	-306.00	471.00	3365	20231226	-55.27	1265	20241115	18.97	3320	-54.67	20240102	1265	18.97	20241115	3365	-55.27	20231226	1265	18.97	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
25	20241206	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	-1	5	-0.07	10732406	7138	3.46	1511	1512	1503	1966	1060	1513	1503.56	0.88	1269	1583	1547	1514	1478	1445	1566	1497	103	453	500	1020	1	1	20694559	313	-4.94	3.21	12	0.03	-306.00	471.00	3365	20231226	-55.07	1265	20241115	19.53	3320	-54.46	20240102	1265	19.53	20241115	3365	-55.07	20231226	1265	19.53	20241115	0.16	N	286750	500	103 억	182130	N	N	N	N
26	20241205	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	44	2	3.00	312399022	206519	115.03	1496	1550	1481	1909	1029	1469	1512.69	1.08	-43724	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	313	-4.94	3.21	12	1.00	-306.00	471.00	3365	20231226	-55.04	1265	20241115	19.60	3320	-54.43	20240102	1265	19.60	20241115	3365	-55.04	20231226	1265	19.60	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
27	20241205	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	31	2	2.11	300928184	198875	110.77	1496	1550	1481	1909	1029	1469	1513.15	1.08	-37237	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	310	-4.90	3.18	12	0.96	-306.00	471.00	3365	20231226	-55.42	1265	20241115	18.58	3320	-54.82	20240102	1265	18.58	20241115	3365	-55.42	20231226	1265	18.58	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
28	20241205	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	46	2	3.13	274294269	181183	100.92	1496	1550	1481	1909	1029	1469	1513.91	1.08	-30521	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	314	-4.95	3.22	12	0.88	-306.00	471.00	3365	20231226	-54.98	1265	20241115	19.76	3320	-54.37	20240102	1265	19.76	20241115	3365	-54.98	20231226	1265	19.76	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
29	20241205	131013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	41	2	2.79	246050690	162530	90.53	1496	1550	1481	1909	1029	1469	1513.88	1.08	-28902	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	312	-4.93	3.21	12	0.79	-306.00	471.00	3365	20231226	-55.13	1265	20241115	19.37	3320	-54.52	20240102	1265	19.37	20241115	3365	-55.13	20231226	1265	19.37	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
30	20241205	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	51	2	3.47	224181149	148016	82.44	1496	1550	1481	1909	1029	1469	1514.57	1.08	-27653	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	315	-4.97	3.23	12	0.72	-306.00	471.00	3365	20231226	-54.83	1265	20241115	20.16	3320	-54.22	20240102	1265	20.16	20241115	3365	-54.83	20231226	1265	20.16	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
31	20241205	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1493	24	2	1.63	190871245	126101	70.24	1496	1550	1481	1909	1029	1469	1513.64	1.08	-26049	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	309	-4.88	3.17	12	0.61	-306.00	471.00	3365	20231226	-55.63	1265	20241115	18.02	3320	-55.03	20240102	1265	18.02	20241115	3365	-55.63	20231226	1265	18.02	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
32	20241205	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	33	2	2.25	174127194	114863	63.98	1496	1550	1491	1909	1029	1469	1515.96	1.08	-21017	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	311	-4.91	3.19	12	0.56	-306.00	471.00	3365	20231226	-55.36	1265	20241115	18.74	3320	-54.76	20240102	1265	18.74	20241115	3365	-55.36	20231226	1265	18.74	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
33	20241205	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	71	2	4.83	73436185	48399	26.96	1496	1550	1495	1909	1029	1469	1517.31	1.08	6995	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	319	-5.03	3.27	12	0.23	-306.00	471.00	3365	20231226	-54.23	1265	20241115	21.74	3320	-53.61	20240102	1265	21.74	20241115	3365	-54.23	20231226	1265	21.74	20241115	0.16	N	286750	500	103 억	223947	N	N	N	N
34	20241204	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1469	9	2	0.62	259959160	179514	85.34	1403	1519	1400	1898	1022	1460	1448.12	1.04	9370	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	304	-4.80	3.12	12	0.87	-306.00	471.00	3365	20231226	-56.34	1265	20241115	16.13	3320	-55.75	20240102	1265	16.13	20241115	3365	-56.34	20231226	1265	16.13	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
35	20241204	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1488	28	2	1.92	253404183	175058	83.22	1403	1519	1400	1898	1022	1460	1447.54	1.04	11647	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	308	-4.86	3.16	12	0.85	-306.00	471.00	3365	20231226	-55.78	1265	20241115	17.63	3320	-55.18	20240102	1265	17.63	20241115	3365	-55.78	20231226	1265	17.63	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
36	20241204	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1458	-2	5	-0.14	146855413	103649	49.27	1403	1460	1400	1898	1022	1460	1416.85	1.04	3131	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	302	-4.76	3.10	12	0.50	-306.00	471.00	3365	20231226	-56.67	1265	20241115	15.26	3320	-56.08	20240102	1265	15.26	20241115	3365	-56.67	20231226	1265	15.26	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
37	20241204	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1420	-40	5	-2.74	121356609	85946	40.86	1403	1460	1400	1898	1022	1460	1412.01	1.04	-10713	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	294	-4.64	3.01	12	0.42	-306.00	471.00	3365	20231226	-57.80	1265	20241115	12.25	3320	-57.23	20240102	1265	12.25	20241115	3365	-57.80	20231226	1265	12.25	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
38	20241204	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1412	-48	5	-3.29	114184499	80867	38.44	1403	1460	1400	1898	1022	1460	1412.00	1.04	-11137	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	292	-4.61	3.00	12	0.39	-306.00	471.00	3365	20231226	-58.04	1265	20241115	11.62	3320	-57.47	20240102	1265	11.62	20241115	3365	-58.04	20231226	1265	11.62	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
39	20241204	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	-37	5	-2.53	91046361	64443	30.63	1403	1460	1400	1898	1022	1460	1412.82	1.04	-9372	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	294	-4.65	3.02	12	0.31	-306.00	471.00	3365	20231226	-57.71	1265	20241115	12.49	3320	-57.14	20240102	1265	12.49	20241115	3365	-57.71	20231226	1265	12.49	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
40	20241204	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	-44	5	-3.01	48050520	34069	16.20	1403	1460	1400	1898	1022	1460	1410.39	1.04	-9427	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	293	-4.63	3.01	12	0.16	-306.00	471.00	3365	20231226	-57.92	1265	20241115	11.94	3320	-57.35	20240102	1265	11.94	20241115	3365	-57.92	20231226	1265	11.94	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
41	20241204	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	-46	5	-3.15	13962819	9900	4.71	1403	1460	1403	1898	1022	1460	1410.39	1.04	1101	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	293	-4.62	3.00	12	0.05	-306.00	471.00	3365	20231226	-57.98	1265	20241115	11.78	3320	-57.41	20240102	1265	11.78	20241115	3365	-57.98	20231226	1265	11.78	20241115	0.16	N	286750	500	103 억	214627	N	N	N	N
42	20241203	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	102	2	7.51	301539847	210352	226.49	1385	1470	1359	1765	951	1358	1432.56	0.64	84960	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	302	-4.77	3.10	12	1.02	-306.00	471.00	3365	20231226	-56.61	1265	20241115	15.42	3320	-56.02	20240102	1265	15.42	20241115	3365	-56.61	20231226	1265	15.42	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
43	20241203	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	102	2	7.51	286314230	199920	215.26	1385	1470	1359	1765	951	1358	1432.14	0.64	83939	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	302	-4.77	3.10	12	0.97	-306.00	471.00	3365	20231226	-56.61	1265	20241115	15.42	3320	-56.02	20240102	1265	15.42	20241115	3365	-56.61	20231226	1265	15.42	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
44	20241203	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	87	2	6.41	213816519	150164	161.68	1385	1467	1359	1765	951	1358	1423.89	0.64	57395	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	299	-4.72	3.07	12	0.73	-306.00	471.00	3365	20231226	-57.06	1265	20241115	14.23	3320	-56.48	20240102	1265	14.23	20241115	3365	-57.06	20231226	1265	14.23	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
45	20241203	131056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	90	2	6.63	177235512	124686	134.25	1385	1467	1359	1765	951	1358	1421.45	0.64	54102	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	300	-4.73	3.07	12	0.60	-306.00	471.00	3365	20231226	-56.97	1265	20241115	14.47	3320	-56.39	20240102	1265	14.47	20241115	3365	-56.97	20231226	1265	14.47	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
46	20241203	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1444	86	2	6.33	161558289	113821	122.55	1385	1467	1359	1765	951	1358	1419.41	0.64	49979	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	299	-4.72	3.07	12	0.55	-306.00	471.00	3365	20231226	-57.09	1265	20241115	14.15	3320	-56.51	20240102	1265	14.15	20241115	3365	-57.09	20231226	1265	14.15	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
47	20241203	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1403	45	2	3.31	95228530	67695	72.89	1385	1447	1359	1765	951	1358	1406.73	0.64	22362	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	290	-4.58	2.98	12	0.33	-306.00	471.00	3365	20231226	-58.31	1265	20241115	10.91	3320	-57.74	20240102	1265	10.91	20241115	3365	-58.31	20231226	1265	10.91	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
48	20241203	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1391	33	2	2.43	21241559	15314	16.49	1385	1410	1359	1765	951	1358	1387.07	0.64	-1062	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	288	-4.55	2.95	12	0.07	-306.00	471.00	3365	20231226	-58.66	1265	20241115	9.96	3320	-58.10	20240102	1265	9.96	20241115	3365	-58.66	20231226	1265	9.96	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
49	20241203	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1397	39	2	2.87	7169940	5146	5.54	1385	1410	1359	1765	951	1358	1393.30	0.64	-1692	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	289	-4.57	2.97	12	0.02	-306.00	471.00	3365	20231226	-58.48	1265	20241115	10.43	3320	-57.92	20240102	1265	10.43	20241115	3365	-58.48	20231226	1265	10.43	20241115	0.17	N	286750	500	103 억	131522	N	N	N	N
50	20241202	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1358	-23	5	-1.67	127615409	92864	35.81	1381	1410	1341	1795	967	1381	1374.22	0.74	-22055	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	281	-4.44	2.88	12	0.45	-306.00	471.00	3365	20231226	-59.64	1265	20241115	7.35	3320	-59.10	20240102	1265	7.35	20241115	3365	-59.64	20231226	1265	7.35	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
51	20241202	151140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	-21	5	-1.52	122136226	88825	34.25	1381	1410	1341	1795	967	1381	1375.02	0.74	-20918	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	281	-4.44	2.89	12	0.43	-306.00	471.00	3365	20231226	-59.58	1265	20241115	7.51	3320	-59.04	20240102	1265	7.51	20241115	3365	-59.58	20231226	1265	7.51	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
52	20241202	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	-19	5	-1.38	118646475	86261	33.26	1381	1410	1341	1795	967	1381	1375.44	0.74	-20383	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	282	-4.45	2.89	12	0.42	-306.00	471.00	3365	20231226	-59.52	1265	20241115	7.67	3320	-58.98	20240102	1265	7.67	20241115	3365	-59.52	20231226	1265	7.67	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
53	20241202	131023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-31	5	-2.24	112440213	81695	31.50	1381	1410	1341	1795	967	1381	1376.34	0.74	-16818	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	279	-4.41	2.87	12	0.39	-306.00	471.00	3365	20231226	-59.88	1265	20241115	6.72	3320	-59.34	20240102	1265	6.72	20241115	3365	-59.88	20231226	1265	6.72	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
54	20241202	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	-13	5	-0.94	94554443	68510	26.42	1381	1410	1360	1795	967	1381	1380.16	0.74	-13439	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	283	-4.47	2.90	12	0.33	-306.00	471.00	3365	20231226	-59.35	1265	20241115	8.14	3320	-58.80	20240102	1265	8.14	20241115	3365	-59.35	20231226	1265	8.14	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
55	20241202	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1384	3	2	0.22	78394131	56708	21.87	1381	1410	1368	1795	967	1381	1382.42	0.74	-11268	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	286	-4.52	2.94	12	0.27	-306.00	471.00	3365	20231226	-58.87	1265	20241115	9.41	3320	-58.31	20240102	1265	9.41	20241115	3365	-58.87	20231226	1265	9.41	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
56	20241202	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1385	4	2	0.29	41474501	30125	11.62	1381	1405	1368	1795	967	1381	1376.75	0.74	-6611	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	287	-4.53	2.94	12	0.15	-306.00	471.00	3365	20231226	-58.84	1265	20241115	9.49	3320	-58.28	20240102	1265	9.49	20241115	3365	-58.84	20231226	1265	9.49	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N
57	20241202	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1371	-10	5	-0.72	8954628	6466	2.49	1381	1405	1368	1795	967	1381	1384.88	0.74	-807	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	284	-4.48	2.91	12	0.03	-306.00	471.00	3365	20231226	-59.26	1265	20241115	8.38	3320	-58.70	20240102	1265	8.38	20241115	3365	-59.26	20231226	1265	8.38	20241115	0.17	N	286750	500	103 억	153409	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History