KissMeData/332290/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	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	161121	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	61	2	6.77	220642390	235466	117.04	901	973	901	1171	631	901	937.04	0.17	28690	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	321	-5.34	1.32	12	0.71	-180.00	727.00	2245	20240118	-57.15	876	20241209	9.82	2245	-57.15	20240118	876	9.82	20241209	2245	-57.15	20240118	876	9.82	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
3	20241210	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	67	2	7.44	199951054	213854	106.30	901	973	901	1171	631	901	934.99	0.17	28600	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	323	-5.38	1.33	12	0.64	-180.00	727.00	2245	20240118	-56.88	876	20241209	10.50	2245	-56.88	20240118	876	10.50	20241209	2245	-56.88	20240118	876	10.50	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
4	20241210	141124	57	100.00	KOSDAQ		화학	N	N	N	N	N	948	47	2	5.22	137179189	148756	73.94	901	948	901	1171	631	901	922.18	0.17	17787	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	316	-5.27	1.30	12	0.45	-180.00	727.00	2245	20240118	-57.77	876	20241209	8.22	2245	-57.77	20240118	876	8.22	20241209	2245	-57.77	20240118	876	8.22	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
5	20241210	131125	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	34	2	3.77	116787072	126950	63.10	901	940	901	1171	631	901	919.95	0.17	17029	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	312	-5.19	1.29	12	0.38	-180.00	727.00	2245	20240118	-58.35	876	20241209	6.74	2245	-58.35	20240118	876	6.74	20241209	2245	-58.35	20240118	876	6.74	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
6	20241210	121123	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	18	2	2.00	50336210	55055	27.37	901	940	901	1171	631	901	914.29	0.17	5440	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	307	-5.11	1.26	12	0.16	-180.00	727.00	2245	20240118	-59.06	876	20241209	4.91	2245	-59.06	20240118	876	4.91	20241209	2245	-59.06	20240118	876	4.91	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
7	20241210	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	10	2	1.11	38354503	41918	20.84	901	940	901	1171	631	901	914.99	0.17	2411	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	304	-5.06	1.25	12	0.13	-180.00	727.00	2245	20240118	-59.42	876	20241209	4.00	2245	-59.42	20240118	876	4.00	20241209	2245	-59.42	20240118	876	4.00	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
8	20241210	101124	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	17	2	1.89	28399664	31041	15.43	901	940	901	1171	631	901	914.91	0.17	1714	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	306	-5.10	1.26	12	0.09	-180.00	727.00	2245	20240118	-59.11	876	20241209	4.79	2245	-59.11	20240118	876	4.79	20241209	2245	-59.11	20240118	876	4.79	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
9	20241210	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	37	2	4.11	3119229	3397	1.69	901	940	901	1171	631	901	918.23	0.17	-327	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	313	-5.21	1.29	12	0.01	-180.00	727.00	2245	20240118	-58.22	876	20241209	7.08	2245	-58.22	20240118	876	7.08	20241209	2245	-58.22	20240118	876	7.08	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
10	20241209	161120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	901	-58	5	-6.05	182835586	200742	8.92	973	981	876	1246	672	959	910.78	0.17	123	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	301	-5.01	1.24	12	0.60	-180.00	727.00	2245	20240118	-59.87	876	20241209	2.85	2245	-59.87	20240118	876	2.85	20241209	2245	-59.87	20240118	876	2.85	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
11	20241209	151121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-55	5	-5.74	176497569	193715	8.60	973	981	876	1246	672	959	911.10	0.17	486	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.02	1.24	12	0.58	-180.00	727.00	2245	20240118	-59.73	876	20241209	3.20	2245	-59.73	20240118	876	3.20	20241209	2245	-59.73	20240118	876	3.20	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
12	20241209	141121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-55	5	-5.74	170786197	187368	8.32	973	981	876	1246	672	959	911.48	0.17	616	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.02	1.24	12	0.56	-180.00	727.00	2245	20240118	-59.73	876	20241209	3.20	2245	-59.73	20240118	876	3.20	20241209	2245	-59.73	20240118	876	3.20	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
13	20241209	131125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-55	5	-5.74	152932973	167640	7.45	973	981	876	1246	672	959	912.24	0.17	2802	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.02	1.24	12	0.50	-180.00	727.00	2245	20240118	-59.73	876	20241209	3.20	2245	-59.73	20240118	876	3.20	20241209	2245	-59.73	20240118	876	3.20	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
14	20241209	121120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	906	-53	5	-5.53	141095275	154527	6.86	973	981	876	1246	672	959	913.05	0.17	2804	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.03	1.25	12	0.46	-180.00	727.00	2245	20240118	-59.64	876	20241209	3.42	2245	-59.64	20240118	876	3.42	20241209	2245	-59.64	20240118	876	3.42	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
15	20241209	111121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	912	-47	5	-4.90	120355497	131729	5.85	973	981	876	1246	672	959	913.63	0.17	4071	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	304	-5.07	1.25	12	0.39	-180.00	727.00	2245	20240118	-59.38	876	20241209	4.11	2245	-59.38	20240118	876	4.11	20241209	2245	-59.38	20240118	876	4.11	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
16	20241209	101118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	902	-57	5	-5.94	102722795	112033	4.98	973	981	876	1246	672	959	916.86	0.17	4426	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	301	-5.01	1.24	12	0.34	-180.00	727.00	2245	20240118	-59.82	876	20241209	2.97	2245	-59.82	20240118	876	2.97	20241209	2245	-59.82	20240118	876	2.97	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
17	20241209	091113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	917	-42	5	-4.38	55113902	58824	2.61	973	981	910	1246	672	959	936.89	0.17	6492	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	306	-5.09	1.26	12	0.18	-180.00	727.00	2245	20240118	-59.15	910	20241209	0.77	2245	-59.15	20240118	910	0.77	20241209	2245	-59.15	20240118	910	0.77	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
18	20241206	161111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	959	49	2	5.38	2432806341	2249871	8730.24	910	1183	910	1183	637	910	1081.33	0.17	1154	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	320	-5.33	1.32	12	6.74	-180.00	727.00	2245	20240118	-57.28	910	20241206	5.38	2245	-57.28	20240118	910	5.38	20241206	2245	-57.28	20240118	910	5.38	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
19	20241206	151115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	961	51	2	5.60	2398204902	2213781	8590.20	910	1183	910	1183	637	910	1083.31	0.17	2366	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	321	-5.34	1.32	12	6.63	-180.00	727.00	2245	20240118	-57.19	910	20241206	5.60	2245	-57.19	20240118	910	5.60	20241206	2245	-57.19	20240118	910	5.60	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
20	20241206	141112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	980	70	2	7.69	2354078839	2168446	8414.29	910	1183	910	1183	637	910	1085.61	0.17	3790	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	327	-5.44	1.35	12	6.50	-180.00	727.00	2245	20240118	-56.35	910	20241206	7.69	2245	-56.35	20240118	910	7.69	20241206	2245	-56.35	20240118	910	7.69	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
21	20241206	131113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	979	69	2	7.58	2316036562	2129252	8262.20	910	1183	910	1183	637	910	1087.72	0.17	5301	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	327	-5.44	1.35	12	6.38	-180.00	727.00	2245	20240118	-56.39	910	20241206	7.58	2245	-56.39	20240118	910	7.58	20241206	2245	-56.39	20240118	910	7.58	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
22	20241206	121105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	993	83	2	9.12	2198123446	2009329	7796.86	910	1183	910	1183	637	910	1093.96	0.17	3225	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	332	-5.52	1.37	12	6.02	-180.00	727.00	2245	20240118	-55.77	910	20241206	9.12	2245	-55.77	20240118	910	9.12	20241206	2245	-55.77	20240118	910	9.12	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
23	20241206	111103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1038	128	2	14.07	2084306601	1897515	7362.99	910	1183	910	1183	637	910	1098.44	0.17	2911	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	347	-5.77	1.43	12	5.68	-180.00	727.00	2245	20240118	-53.76	910	20241206	14.07	2245	-53.76	20240118	910	14.07	20241206	2245	-53.76	20240118	910	14.07	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
24	20241206	101103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1068	158	2	17.36	1702408522	1529674	5935.64	910	1183	910	1183	637	910	1112.92	0.17	-1632	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	357	-5.93	1.47	12	4.58	-180.00	727.00	2245	20240118	-52.43	910	20241206	17.36	2245	-52.43	20240118	910	17.36	20241206	2245	-52.43	20240118	910	17.36	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
25	20241206	091113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1170	260	2	28.57	244095063	222492	863.34	910	1183	910	1183	637	910	1097.10	0.17	12965	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	391	-6.50	1.61	12	0.67	-180.00	727.00	2245	20240118	-47.88	910	20241206	28.57	2245	-47.88	20240118	910	28.57	20241206	2245	-47.88	20240118	910	28.57	20241206	0.19	N	332290	100	33 억	56126	Y	N	N	N
26	20241205	161050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	910	-57	5	-5.89	24501191	25771	148.37	967	967	910	1257	677	967	950.73	0.17	-79	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	304	-5.06	1.25	12	0.08	-180.00	727.00	2245	20240118	-59.47	910	20241205	0.00	2245	-59.47	20240118	910	0.00	20241205	2245	-59.47	20240118	910	0.00	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
27	20241205	151058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	950	-17	5	-1.76	22007542	23040	132.65	967	967	948	1257	677	967	955.19	0.17	-44	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	317	-5.28	1.31	12	0.07	-180.00	727.00	2245	20240118	-57.68	948	20241205	0.21	2245	-57.68	20240118	948	0.21	20241205	2245	-57.68	20240118	948	0.21	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
28	20241205	141042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	956	-11	5	-1.14	16281498	17017	97.97	967	967	950	1257	677	967	956.78	0.17	35	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	319	-5.31	1.31	12	0.05	-180.00	727.00	2245	20240118	-57.42	950	20241205	0.63	2245	-57.42	20240118	950	0.63	20241205	2245	-57.42	20240118	950	0.63	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
29	20241205	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	955	-12	5	-1.24	14226725	14867	85.60	967	967	950	1257	677	967	956.93	0.17	56	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	319	-5.31	1.31	12	0.04	-180.00	727.00	2245	20240118	-57.46	950	20241205	0.53	2245	-57.46	20240118	950	0.53	20241205	2245	-57.46	20240118	950	0.53	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
30	20241205	121052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	958	-9	5	-0.93	14164575	14802	85.22	967	967	950	1257	677	967	956.94	0.17	62	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	320	-5.32	1.32	12	0.04	-180.00	727.00	2245	20240118	-57.33	950	20241205	0.84	2245	-57.33	20240118	950	0.84	20241205	2245	-57.33	20240118	950	0.84	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
31	20241205	111051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	967	0	3	0.00	11664745	12198	70.23	967	967	950	1257	677	967	956.28	0.17	62	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	323	-5.37	1.33	12	0.04	-180.00	727.00	2245	20240118	-56.93	950	20241205	1.79	2245	-56.93	20240118	950	1.79	20241205	2245	-56.93	20240118	950	1.79	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
32	20241205	101050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	959	-8	5	-0.83	7048514	7378	42.48	967	967	950	1257	677	967	955.34	0.17	-163	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	320	-5.33	1.32	12	0.02	-180.00	727.00	2245	20240118	-57.28	950	20241205	0.95	2245	-57.28	20240118	950	0.95	20241205	2245	-57.28	20240118	950	0.95	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
33	20241205	091056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	961	-6	5	-0.62	1477567	1531	8.81	967	967	960	1257	677	967	965.10	0.17	-152	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	321	-5.34	1.32	12	0.00	-180.00	727.00	2245	20240118	-57.19	960	20241205	0.10	2245	-57.19	20240118	960	0.10	20241205	2245	-57.19	20240118	960	0.10	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
34	20241204	161032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	967	-7	5	-0.72	16818561	17369	45.64	974	974	964	1266	682	974	968.31	0.17	-407	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	323	-5.37	1.33	12	0.05	-180.00	727.00	2245	20240118	-56.93	964	20241204	0.31	2245	-56.93	20240118	964	0.31	20241204	2245	-56.93	20240118	964	0.31	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
35	20241204	151034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	964	-10	5	-1.03	13183427	13600	35.73	974	974	964	1266	682	974	969.37	0.17	-418	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	322	-5.36	1.33	12	0.04	-180.00	727.00	2245	20240118	-57.06	964	20241204	0.00	2245	-57.06	20240118	964	0.00	20241204	2245	-57.06	20240118	964	0.00	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
36	20241204	141036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	969	-5	5	-0.51	11649392	12011	31.56	974	974	965	1266	682	974	969.89	0.17	-538	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	323	-5.38	1.33	12	0.04	-180.00	727.00	2245	20240118	-56.84	965	20241204	0.41	2245	-56.84	20240118	965	0.41	20241204	2245	-56.84	20240118	965	0.41	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
37	20241204	131028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	970	-4	5	-0.41	9952310	10263	26.97	974	974	965	1266	682	974	969.73	0.17	-538	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.33	12	0.03	-180.00	727.00	2245	20240118	-56.79	965	20241204	0.52	2245	-56.79	20240118	965	0.52	20241204	2245	-56.79	20240118	965	0.52	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
38	20241204	121024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-3	5	-0.31	9542970	9841	25.86	974	974	965	1266	682	974	969.72	0.17	-503	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.34	12	0.03	-180.00	727.00	2245	20240118	-56.75	965	20241204	0.62	2245	-56.75	20240118	965	0.62	20241204	2245	-56.75	20240118	965	0.62	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
39	20241204	111015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-3	5	-0.31	8463808	8729	22.93	974	974	965	1266	682	974	969.62	0.17	-422	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.34	12	0.03	-180.00	727.00	2245	20240118	-56.75	965	20241204	0.62	2245	-56.75	20240118	965	0.62	20241204	2245	-56.75	20240118	965	0.62	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
40	20241204	101017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-3	5	-0.31	7243254	7471	19.63	974	974	965	1266	682	974	969.52	0.17	-409	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.34	12	0.02	-180.00	727.00	2245	20240118	-56.75	965	20241204	0.62	2245	-56.75	20240118	965	0.62	20241204	2245	-56.75	20240118	965	0.62	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
41	20241204	091037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-2	5	-0.21	2458623	2528	6.64	974	974	968	1266	682	974	972.56	0.17	-287	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	325	-5.40	1.34	12	0.01	-180.00	727.00	2245	20240118	-56.70	968	20241204	0.41	2245	-56.70	20240118	968	0.41	20241204	2245	-56.70	20240118	968	0.41	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
42	20241203	161121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	974	-7	5	-0.71	36872506	37905	153.25	981	981	970	1275	687	981	972.76	0.17	-257	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.41	1.34	12	0.11	-180.00	727.00	2245	20240118	-56.61	970	20241203	0.41	2245	-56.61	20240118	970	0.41	20241203	2245	-56.61	20240118	970	0.41	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
43	20241203	151202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	976	-5	5	-0.51	35648028	36648	148.17	981	981	970	1275	687	981	972.71	0.17	-4	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	326	-5.42	1.34	12	0.11	-180.00	727.00	2245	20240118	-56.53	970	20241203	0.62	2245	-56.53	20240118	970	0.62	20241203	2245	-56.53	20240118	970	0.62	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
44	20241203	141138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-9	5	-0.92	29369497	30189	122.05	981	981	970	1275	687	981	972.85	0.17	-14	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.40	1.34	12	0.09	-180.00	727.00	2245	20240118	-56.70	970	20241203	0.21	2245	-56.70	20240118	970	0.21	20241203	2245	-56.70	20240118	970	0.21	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
45	20241203	131138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-9	5	-0.92	27668299	28438	114.98	981	981	970	1275	687	981	972.93	0.17	-36	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.40	1.34	12	0.09	-180.00	727.00	2245	20240118	-56.70	970	20241203	0.21	2245	-56.70	20240118	970	0.21	20241203	2245	-56.70	20240118	970	0.21	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
46	20241203	121156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-10	5	-1.02	21559253	22147	89.54	981	981	970	1275	687	981	973.46	0.17	-9	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	324	-5.39	1.34	12	0.07	-180.00	727.00	2245	20240118	-56.75	970	20241203	0.10	2245	-56.75	20240118	970	0.10	20241203	2245	-56.75	20240118	970	0.10	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
47	20241203	111128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-9	5	-0.92	17329243	17791	71.93	981	981	970	1275	687	981	974.05	0.17	71	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.40	1.34	12	0.05	-180.00	727.00	2245	20240118	-56.70	970	20241203	0.21	2245	-56.70	20240118	970	0.21	20241203	2245	-56.70	20240118	970	0.21	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
48	20241203	101116	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-2	5	-0.20	7052877	7206	29.13	981	981	975	1275	687	981	978.75	0.17	-105	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	327	-5.44	1.35	12	0.02	-180.00	727.00	2245	20240118	-56.39	973	20241115	0.62	2245	-56.39	20240118	973	0.62	20241115	2245	-56.39	20240118	973	0.62	20241115	0.19	N	332290	100	33 억	56825	N	N	N	N
49	20241203	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	0	3	0.00	1463223	1492	6.03	981	981	978	1275	687	981	980.71	0.17	-39	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	328	-5.45	1.35	12	0.00	-180.00	727.00	2245	20240118	-56.30	973	20241115	0.82	2245	-56.30	20240118	973	0.82	20241115	2245	-56.30	20240118	973	0.82	20241115	0.19	N	332290	100	33 억	56825	N	N	N	N
50	20241202	161048	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-6	5	-0.61	24395117	24734	134.53	987	991	981	1283	691	987	986.30	0.17	-337	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	328	-5.45	1.35	12	0.07	-180.00	727.00	2245	20240118	-56.30	973	20241115	0.82	2245	-56.30	20240118	973	0.82	20241115	2245	-56.30	20240118	973	0.82	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
51	20241202	151242	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	2	2	0.20	24189107	24524	133.39	987	991	981	1283	691	987	986.34	0.17	-128	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.49	1.36	12	0.07	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
52	20241202	141136	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-2	5	-0.20	18661860	18903	102.82	987	991	984	1283	691	987	987.24	0.17	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	329	-5.47	1.35	12	0.06	-180.00	727.00	2245	20240118	-56.12	973	20241115	1.23	2245	-56.12	20240118	973	1.23	20241115	2245	-56.12	20240118	973	1.23	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
53	20241202	131104	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	2	2	0.20	15266387	15458	84.08	987	991	984	1283	691	987	987.60	0.17	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.49	1.36	12	0.05	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
54	20241202	121132	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	2	2	0.20	13768052	13943	75.84	987	991	984	1283	691	987	987.45	0.17	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.49	1.36	12	0.04	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
55	20241202	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	0	3	0.00	10428245	10559	57.43	987	991	984	1283	691	987	987.62	0.17	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.48	1.36	12	0.03	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
56	20241202	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	0	3	0.00	9454447	9572	52.06	987	991	984	1283	691	987	987.72	0.17	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.48	1.36	12	0.03	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
57	20241202	091036	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	0	3	0.00	630611	639	3.48	987	987	984	1283	691	987	986.87	0.17	-62	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.48	1.36	12	0.00	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History