KissMeData/352090/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	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	110	2	3.74	72516055	24140	22.16	2940	3060	2940	3820	2060	2940	3003.98	0.09	5242	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	820	6.52	1.00	12	0.09	468.00	3046.00	6895	20231201	-55.77	2880	20241209	5.90	5800	-47.41	20240108	2880	5.90	20241209	11600	-73.71	20240108	2880	5.90	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
3	20241210	151139	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	100	2	3.40	70629405	23520	21.59	2940	3060	2940	3820	2060	2940	3002.95	0.09	5110	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	817	6.50	1.00	12	0.09	468.00	3046.00	6895	20231201	-55.91	2880	20241209	5.56	5800	-47.59	20240108	2880	5.56	20241209	11600	-73.79	20240108	2880	5.56	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
4	20241210	141138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	95	2	3.23	67583655	22520	20.67	2940	3035	2940	3820	2060	2940	3001.05	0.09	4880	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	816	6.49	1.00	12	0.08	468.00	3046.00	6895	20231201	-55.98	2880	20241209	5.38	5800	-47.67	20240108	2880	5.38	20241209	11600	-73.84	20240108	2880	5.38	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
5	20241210	131141	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	75	2	2.55	63385185	21131	19.40	2940	3035	2940	3820	2060	2940	2999.63	0.09	4575	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	810	6.44	0.99	12	0.08	468.00	3046.00	6895	20231201	-56.27	2880	20241209	4.69	5800	-48.02	20240108	2880	4.69	20241209	11600	-74.01	20240108	2880	4.69	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
6	20241210	121138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	90	2	3.06	51803440	17274	15.86	2940	3030	2940	3820	2060	2940	2998.93	0.09	4563	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	814	6.47	0.99	12	0.06	468.00	3046.00	6895	20231201	-56.06	2880	20241209	5.21	5800	-47.76	20240108	2880	5.21	20241209	11600	-73.88	20240108	2880	5.21	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
7	20241210	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	55	2	1.87	38859405	12971	11.91	2940	3020	2940	3820	2060	2940	2995.87	0.09	3156	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	805	6.40	0.98	12	0.05	468.00	3046.00	6895	20231201	-56.56	2880	20241209	3.99	5800	-48.36	20240108	2880	3.99	20241209	11600	-74.18	20240108	2880	3.99	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
8	20241210	101139	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	75	2	2.55	25756265	8588	7.88	2940	3020	2940	3820	2060	2940	2999.10	0.09	2320	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	810	6.44	0.99	12	0.03	468.00	3046.00	6895	20231201	-56.27	2880	20241209	4.69	5800	-48.02	20240108	2880	4.69	20241209	11600	-74.01	20240108	2880	4.69	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
9	20241210	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	60	2	2.04	3110465	1045	0.96	2940	3000	2940	3820	2060	2940	2976.52	0.09	688	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	806	6.41	0.98	12	0.00	468.00	3046.00	6895	20231201	-56.49	2880	20241209	4.17	5800	-48.28	20240108	2880	4.17	20241209	11600	-74.14	20240108	2880	4.17	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
10	20241209	161135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2940	-150	5	-4.85	320505635	108825	244.03	3075	3075	2880	4015	2165	3090	2945.15	0.16	-19912	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	790	6.28	0.97	12	0.40	468.00	3046.00	7030	20231130	-58.18	2880	20241209	2.08	5800	-49.31	20240108	2880	2.08	20241209	11600	-74.66	20240108	2880	2.08	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
11	20241209	151137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2905	-185	5	-5.99	302406390	102602	230.08	3075	3075	2880	4015	2165	3090	2947.37	0.16	-20180	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	781	6.21	0.95	12	0.38	468.00	3046.00	7030	20231130	-58.68	2880	20241209	0.87	5800	-49.91	20240108	2880	0.87	20241209	11600	-74.96	20240108	2880	0.87	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
12	20241209	141136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-175	5	-5.66	267154360	90558	203.07	3075	3075	2880	4015	2165	3090	2950.09	0.16	-20993	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	783	6.23	0.96	12	0.34	468.00	3046.00	7030	20231130	-58.53	2880	20241209	1.22	5800	-49.74	20240108	2880	1.22	20241209	11600	-74.87	20240108	2880	1.22	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
13	20241209	131140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-175	5	-5.66	211159860	71458	160.24	3075	3075	2880	4015	2165	3090	2955.02	0.16	-21743	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	783	6.23	0.96	12	0.27	468.00	3046.00	7030	20231130	-58.53	2880	20241209	1.22	5800	-49.74	20240108	2880	1.22	20241209	11600	-74.87	20240108	2880	1.22	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
14	20241209	121135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2945	-145	5	-4.69	167521030	56466	126.62	3075	3075	2925	4015	2165	3090	2966.76	0.16	-19589	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	791	6.29	0.97	12	0.21	468.00	3046.00	7030	20231130	-58.11	2925	20241209	0.68	5800	-49.22	20240108	2925	0.68	20241209	11600	-74.61	20240108	2925	0.68	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
15	20241209	111136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2955	-135	5	-4.37	129563760	43568	97.70	3075	3075	2945	4015	2165	3090	2973.83	0.16	-11624	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	794	6.31	0.97	12	0.16	468.00	3046.00	7030	20231130	-57.97	2945	20241209	0.34	5800	-49.05	20240108	2945	0.34	20241209	11600	-74.53	20240108	2945	0.34	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
16	20241209	101133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2975	-115	5	-3.72	103830275	34857	78.16	3075	3075	2945	4015	2165	3090	2978.75	0.16	-8115	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	799	6.36	0.98	12	0.13	468.00	3046.00	7030	20231130	-57.68	2945	20241209	1.02	5800	-48.71	20240108	2945	1.02	20241209	11600	-74.35	20240108	2945	1.02	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
17	20241209	091127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-105	5	-3.40	43566585	14480	32.47	3075	3075	2970	4015	2165	3090	3008.74	0.16	-2877	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	802	6.38	0.98	12	0.05	468.00	3046.00	7030	20231130	-57.54	2970	20241209	0.51	5800	-48.53	20240108	2970	0.51	20241209	11600	-74.27	20240108	2970	0.51	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
18	20241206	161126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3090	-60	5	-1.90	136954055	44376	181.36	3150	3170	3050	4095	2205	3150	3086.22	0.18	-5364	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	830	6.60	1.01	12	0.17	468.00	3046.00	7800	20231129	-60.38	3050	20241206	1.31	5800	-46.72	20240108	3050	1.31	20241206	11740	-73.68	20231207	3050	1.31	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
19	20241206	151130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3085	-65	5	-2.06	133037965	43107	176.17	3150	3170	3050	4095	2205	3150	3086.23	0.18	-5313	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	829	6.59	1.01	12	0.16	468.00	3046.00	7800	20231129	-60.45	3050	20241206	1.15	5800	-46.81	20240108	3050	1.15	20241206	11740	-73.72	20231207	3050	1.15	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
20	20241206	141127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3090	-60	5	-1.90	104886530	33929	138.66	3150	3170	3055	4095	2205	3150	3091.35	0.18	-6297	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	830	6.60	1.01	12	0.13	468.00	3046.00	7800	20231129	-60.38	3055	20241206	1.15	5800	-46.72	20240108	3055	1.15	20241206	11740	-73.68	20231207	3055	1.15	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
21	20241206	131128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3055	-95	5	-3.02	85952035	27752	113.42	3150	3170	3055	4095	2205	3150	3097.15	0.18	-7022	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	821	6.53	1.00	12	0.10	468.00	3046.00	7800	20231129	-60.83	3055	20241206	0.00	5800	-47.33	20240108	3055	0.00	20241206	11740	-73.98	20231207	3055	0.00	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
22	20241206	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3110	-40	5	-1.27	75082845	24205	98.92	3150	3170	3055	4095	2205	3150	3101.96	0.18	-7871	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	836	6.65	1.02	12	0.09	468.00	3046.00	7800	20231129	-60.13	3055	20241206	1.80	5800	-46.38	20240108	3055	1.80	20241206	11740	-73.51	20231207	3055	1.80	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
23	20241206	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3085	-65	5	-2.06	72417665	23343	95.40	3150	3170	3055	4095	2205	3150	3102.33	0.18	-8060	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	829	6.59	1.01	12	0.09	468.00	3046.00	7800	20231129	-60.45	3055	20241206	0.98	5800	-46.81	20240108	3055	0.98	20241206	11740	-73.72	20231207	3055	0.98	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
24	20241206	101118	57	100.00	KOSDAQ		화학	N	N	N	N	N	3115	-35	5	-1.11	42408870	13596	55.56	3150	3170	3095	4095	2205	3150	3119.22	0.18	-5063	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	837	6.66	1.02	12	0.05	468.00	3046.00	7800	20231129	-60.06	3060	20241115	1.80	5800	-46.29	20240108	3060	1.80	20241115	11740	-73.47	20231207	3060	1.80	20241115	0.71	N	352090	100	26 억	48863	N	N	N	N
25	20241206	091128	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	-30	5	-0.95	10547975	3364	13.75	3150	3150	3105	4095	2205	3150	3135.55	0.18	90	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	838	6.67	1.02	12	0.01	468.00	3046.00	7800	20231129	-60.00	3060	20241115	1.96	5800	-46.21	20240108	3060	1.96	20241115	11740	-73.42	20231207	3060	1.96	20241115	0.71	N	352090	100	26 억	48863	N	N	N	N
26	20241205	161104	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	-50	5	-1.56	76672425	24469	46.44	3160	3200	3095	4160	2240	3200	3133.45	0.22	-9070	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	846	6.73	1.03	12	0.09	468.00	3046.00	8165	20231128	-61.42	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	12210	-74.20	20231205	3060	2.94	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
27	20241205	151112	57	100.00	KOSDAQ		화학	N	N	N	N	N	3135	-65	5	-2.03	74892805	23902	45.37	3160	3200	3095	4160	2240	3200	3133.33	0.22	-8837	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	842	6.70	1.03	12	0.09	468.00	3046.00	8165	20231128	-61.60	3060	20241115	2.45	5800	-45.95	20240108	3060	2.45	20241115	12210	-74.32	20231205	3060	2.45	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
28	20241205	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	-55	5	-1.72	42847915	13615	25.84	3160	3200	3120	4160	2240	3200	3147.11	0.22	-3436	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	845	6.72	1.03	12	0.05	468.00	3046.00	8165	20231128	-61.48	3060	20241115	2.78	5800	-45.78	20240108	3060	2.78	20241115	12210	-74.24	20231205	3060	2.78	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
29	20241205	131107	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	-70	5	-2.19	40188200	12765	24.23	3160	3200	3130	4160	2240	3200	3148.31	0.22	-3086	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	841	6.69	1.03	12	0.05	468.00	3046.00	8165	20231128	-61.67	3060	20241115	2.29	5800	-46.03	20240108	3060	2.29	20241115	12210	-74.37	20231205	3060	2.29	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
30	20241205	121106	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-40	5	-1.25	30764135	9759	18.52	3160	3200	3140	4160	2240	3200	3152.39	0.22	-1241	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	849	6.75	1.04	12	0.04	468.00	3046.00	8165	20231128	-61.30	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12210	-74.12	20231205	3060	3.27	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
31	20241205	111105	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-45	5	-1.41	18866460	5979	11.35	3160	3200	3145	4160	2240	3200	3155.45	0.22	-1241	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.02	468.00	3046.00	8165	20231128	-61.36	3060	20241115	3.10	5800	-45.60	20240108	3060	3.10	20241115	12210	-74.16	20231205	3060	3.10	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
32	20241205	101104	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-45	5	-1.41	18491190	5860	11.12	3160	3200	3145	4160	2240	3200	3155.49	0.22	-1227	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.02	468.00	3046.00	8165	20231128	-61.36	3060	20241115	3.10	5800	-45.60	20240108	3060	3.10	20241115	12210	-74.16	20231205	3060	3.10	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
33	20241205	091111	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-30	5	-0.94	3002935	947	1.80	3160	3200	3160	4160	2240	3200	3171.00	0.22	-285	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.00	468.00	3046.00	8165	20231128	-61.18	3060	20241115	3.59	5800	-45.34	20240108	3060	3.59	20241115	12210	-74.04	20231205	3060	3.59	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
34	20241204	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-35	5	-1.08	166765280	52686	116.43	3160	3230	3145	4205	2265	3235	3165.27	0.22	-524	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	860	6.84	1.05	12	0.20	468.00	3046.00	8970	20231127	-64.33	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
35	20241204	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-25	5	-0.77	163197345	51571	113.97	3160	3230	3145	4205	2265	3235	3164.52	0.22	-330	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	863	6.86	1.05	12	0.19	468.00	3046.00	8970	20231127	-64.21	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
36	20241204	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-55	5	-1.70	130328515	41195	91.04	3160	3230	3145	4205	2265	3235	3163.70	0.22	-1596	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	855	6.79	1.04	12	0.15	468.00	3046.00	8970	20231127	-64.55	3060	20241115	3.92	5800	-45.17	20240108	3060	3.92	20241115	12510	-74.58	20231204	3060	3.92	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
37	20241204	131043	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-75	5	-2.32	109068695	34472	76.18	3160	3230	3150	4205	2265	3235	3163.98	0.22	-2079	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	849	6.75	1.04	12	0.13	468.00	3046.00	8970	20231127	-64.77	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12510	-74.74	20231204	3060	3.27	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
38	20241204	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-70	5	-2.16	106247125	33580	74.21	3160	3230	3150	4205	2265	3235	3164.00	0.22	-1981	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	851	6.76	1.04	12	0.12	468.00	3046.00	8970	20231127	-64.72	3060	20241115	3.43	5800	-45.43	20240108	3060	3.43	20241115	12510	-74.70	20231204	3060	3.43	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
39	20241204	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-60	5	-1.85	77217320	24392	53.90	3160	3230	3160	4205	2265	3235	3165.68	0.22	-1651	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	853	6.78	1.04	12	0.09	468.00	3046.00	8970	20231127	-64.60	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
40	20241204	101030	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-50	5	-1.55	54326470	17160	37.92	3160	3230	3160	4205	2265	3235	3165.88	0.22	-1172	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	856	6.81	1.05	12	0.06	468.00	3046.00	8970	20231127	-64.49	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
41	20241204	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-15	5	-0.46	31302125	9899	21.88	3160	3230	3160	4205	2265	3235	3162.15	0.22	-826	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	865	6.88	1.06	12	0.04	468.00	3046.00	8970	20231127	-64.10	3060	20241115	5.23	5800	-44.48	20240108	3060	5.23	20241115	12510	-74.26	20231204	3060	5.23	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
42	20241203	161135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	5	2	0.15	144580045	44969	145.37	3155	3265	3155	4195	2265	3230	3215.10	0.23	-3041	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.17	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
43	20241203	151217	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	5	2	0.15	139436495	43377	140.22	3155	3265	3155	4195	2265	3230	3214.53	0.23	-3037	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.16	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
44	20241203	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	0	3	0.00	83661805	26063	84.25	3155	3265	3155	4195	2265	3230	3209.98	0.23	-3035	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	868	6.90	1.06	12	0.10	468.00	3046.00	9810	20231124	-67.07	3060	20241115	5.56	5800	-44.31	20240108	3060	5.56	20241115	12510	-74.18	20231204	3060	5.56	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
45	20241203	131153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	5	2	0.15	61870550	19328	62.48	3155	3235	3155	4195	2265	3230	3201.08	0.23	-2998	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.07	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
46	20241203	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-15	5	-0.46	44296830	13875	44.85	3155	3235	3155	4195	2265	3230	3192.56	0.23	-658	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	864	6.87	1.06	12	0.05	468.00	3046.00	9810	20231124	-67.23	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	12510	-74.30	20231204	3060	5.07	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
47	20241203	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-20	5	-0.62	44101200	13814	44.65	3155	3235	3155	4195	2265	3230	3192.50	0.23	-655	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	863	6.86	1.05	12	0.05	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
48	20241203	101131	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-20	5	-0.62	20506550	6451	20.85	3155	3225	3155	4195	2265	3230	3178.82	0.23	-270	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	863	6.86	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
49	20241203	091121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-45	5	-1.39	10008675	3164	10.23	3155	3225	3155	4195	2265	3230	3163.30	0.23	81	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	856	6.81	1.05	12	0.01	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
50	20241202	161102	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	5	2	0.16	98519860	30935	92.35	3190	3230	3155	4190	2260	3225	3184.74	0.24	-2947	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	868	6.90	1.06	12	0.12	468.00	3046.00	9810	20231124	-67.07	3060	20241115	5.56	5800	-44.31	20240108	3060	5.56	20241115	12510	-74.18	20231204	3060	5.56	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
51	20241202	151258	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-40	5	-1.24	90717855	28507	85.10	3190	3230	3155	4190	2260	3225	3182.30	0.24	-2809	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	856	6.81	1.05	12	0.11	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
52	20241202	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-50	5	-1.55	43601880	13728	40.98	3190	3225	3155	4190	2260	3225	3176.13	0.24	-2095	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	853	6.78	1.04	12	0.05	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
53	20241202	131117	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-65	5	-2.02	39009990	12277	36.65	3190	3225	3160	4190	2260	3225	3177.49	0.24	-1879	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	849	6.75	1.04	12	0.05	468.00	3046.00	9810	20231124	-67.79	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12510	-74.74	20231204	3060	3.27	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
54	20241202	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-50	5	-1.55	33456395	10524	31.42	3190	3225	3165	4190	2260	3225	3179.06	0.24	-682	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	853	6.78	1.04	12	0.04	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
55	20241202	111045	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-25	5	-0.78	30934770	9731	29.05	3190	3225	3165	4190	2260	3225	3178.99	0.24	-682	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.04	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
56	20241202	101055	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-25	5	-0.78	14963380	4711	14.06	3190	3225	3165	4190	2260	3225	3176.26	0.24	56	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
57	20241202	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-5	5	-0.16	5345045	1686	5.03	3190	3225	3165	4190	2260	3225	3170.25	0.24	0	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	865	6.88	1.06	12	0.01	468.00	3046.00	9810	20231124	-67.18	3060	20241115	5.23	5800	-44.48	20240108	3060	5.23	20241115	12510	-74.26	20231204	3060	5.23	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History