KissMeData/445180/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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	161238	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4975	325	2	6.99	414324120	85438	80.00	4610	4975	4610	6040	3255	4650	4849.26	1.46	49772	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	834	5.94	1.00	12	0.51	837.00	4965.00	15340	20240108	-67.57	4610	20241210	7.92	15340	-67.57	20240108	4610	7.92	20241210	15340	-67.57	20240108	4610	7.92	20241210	1.86	N	445180	500	83 억	244929	N	N	3	N	01	N
3	20241210	151240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4895	245	2	5.27	395763900	81693	76.49	4610	4960	4610	6040	3255	4650	4844.53	1.46	49684	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	821	5.85	0.99	12	0.49	837.00	4965.00	15340	20240108	-68.09	4610	20241210	6.18	15340	-68.09	20240108	4610	6.18	20241210	15340	-68.09	20240108	4610	6.18	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
4	20241210	141240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4930	280	2	6.02	342009885	70632	66.14	4610	4960	4610	6040	3255	4650	4842.14	1.46	44975	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	827	5.89	0.99	12	0.42	837.00	4965.00	15340	20240108	-67.86	4610	20241210	6.94	15340	-67.86	20240108	4610	6.94	20241210	15340	-67.86	20240108	4610	6.94	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
5	20241210	131242	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4895	245	2	5.27	223365675	46413	43.46	4610	4935	4610	6040	3255	4650	4812.57	1.46	31748	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	821	5.85	0.99	12	0.28	837.00	4965.00	15340	20240108	-68.09	4610	20241210	6.18	15340	-68.09	20240108	4610	6.18	20241210	15340	-68.09	20240108	4610	6.18	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
6	20241210	121239	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4880	230	2	4.95	198017715	41254	38.63	4610	4935	4610	6040	3255	4650	4799.96	1.46	29100	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	818	5.83	0.98	12	0.25	837.00	4965.00	15340	20240108	-68.19	4610	20241210	5.86	15340	-68.19	20240108	4610	5.86	20241210	15340	-68.19	20240108	4610	5.86	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
7	20241210	111239	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4895	245	2	5.27	168250555	35185	32.95	4610	4905	4610	6040	3255	4650	4781.88	1.46	27965	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	821	5.85	0.99	12	0.21	837.00	4965.00	15340	20240108	-68.09	4610	20241210	6.18	15340	-68.09	20240108	4610	6.18	20241210	15340	-68.09	20240108	4610	6.18	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
8	20241210	101240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4830	180	2	3.87	112782930	23837	22.32	4610	4900	4610	6040	3255	4650	4731.42	1.46	16852	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	810	5.77	0.97	12	0.14	837.00	4965.00	15340	20240108	-68.51	4610	20241210	4.77	15340	-68.51	20240108	4610	4.77	20241210	15340	-68.51	20240108	4610	4.77	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
9	20241210	091248	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4735	85	2	1.83	51524130	11074	10.37	4610	4780	4610	6040	3255	4650	4652.71	1.46	8238	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	794	5.66	0.95	12	0.07	837.00	4965.00	15340	20240108	-69.13	4610	20241210	2.71	15340	-69.13	20240108	4610	2.71	20241210	15340	-69.13	20240108	4610	2.71	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
10	20241209	161235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4650	-510	5	-9.88	515443845	106793	152.11	4900	5030	4650	6700	3620	5160	4826.57	1.49	-4552	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	780	5.56	0.94	12	0.64	837.00	4965.00	15340	20240108	-69.69	4650	20241209	0.00	15340	-69.69	20240108	4650	0.00	20241209	15340	-69.69	20240108	4650	0.00	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
11	20241209	151238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4710	-450	5	-8.72	497501260	102951	146.64	4900	5030	4710	6700	3620	5160	4832.41	1.49	-4481	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	790	5.63	0.95	12	0.61	837.00	4965.00	15340	20240108	-69.30	4710	20241209	0.00	15340	-69.30	20240108	4710	0.00	20241209	15340	-69.30	20240108	4710	0.00	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
12	20241209	141235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4785	-375	5	-7.27	448837995	92705	132.04	4900	5030	4750	6700	3620	5160	4841.57	1.49	99	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	802	5.72	0.96	12	0.55	837.00	4965.00	15340	20240108	-68.81	4750	20241209	0.74	15340	-68.81	20240108	4750	0.74	20241209	15340	-68.81	20240108	4750	0.74	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
13	20241209	131241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4810	-350	5	-6.78	390331190	80502	114.66	4900	5030	4750	6700	3620	5160	4848.71	1.49	-7196	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	807	5.75	0.97	12	0.48	837.00	4965.00	15340	20240108	-68.64	4750	20241209	1.26	15340	-68.64	20240108	4750	1.26	20241209	15340	-68.64	20240108	4750	1.26	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
14	20241209	121236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4860	-300	5	-5.81	330491160	68027	96.89	4900	5030	4750	6700	3620	5160	4858.24	1.49	-9246	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	815	5.81	0.98	12	0.41	837.00	4965.00	15340	20240108	-68.32	4750	20241209	2.32	15340	-68.32	20240108	4750	2.32	20241209	15340	-68.32	20240108	4750	2.32	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
15	20241209	111237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4865	-295	5	-5.72	297380515	61186	87.15	4900	5030	4750	6700	3620	5160	4860.27	1.49	-5975	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	816	5.81	0.98	12	0.36	837.00	4965.00	15340	20240108	-68.29	4750	20241209	2.42	15340	-68.29	20240108	4750	2.42	20241209	15340	-68.29	20240108	4750	2.42	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
16	20241209	101233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4875	-285	5	-5.52	241749980	49811	70.95	4900	5030	4750	6700	3620	5160	4853.35	1.49	-13183	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	817	5.82	0.98	12	0.30	837.00	4965.00	15340	20240108	-68.22	4750	20241209	2.63	15340	-68.22	20240108	4750	2.63	20241209	15340	-68.22	20240108	4750	2.63	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
17	20241209	091227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4930	-230	5	-4.46	57581290	11718	16.69	4900	5030	4870	6700	3620	5160	4913.92	1.49	-3878	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	827	5.89	0.99	12	0.07	837.00	4965.00	15340	20240108	-67.86	4870	20241209	1.23	15340	-67.86	20240108	4870	1.23	20241209	15340	-67.86	20240108	4870	1.23	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
18	20241206	161225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-180	5	-3.37	361668165	70149	187.85	5340	5430	4980	6940	3740	5340	5155.71	1.50	-2229	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	865	6.16	1.04	12	0.42	837.00	4965.00	15340	20240108	-66.36	4980	20241206	3.61	15340	-66.36	20240108	4980	3.61	20241206	15340	-66.36	20240108	4980	3.61	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
19	20241206	151230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5130	-210	5	-3.93	358750965	69582	186.33	5340	5430	4980	6940	3740	5340	5155.80	1.50	-2153	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	860	6.13	1.03	12	0.41	837.00	4965.00	15340	20240108	-66.56	4980	20241206	3.01	15340	-66.56	20240108	4980	3.01	20241206	15340	-66.56	20240108	4980	3.01	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
20	20241206	141227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-180	5	-3.37	341211345	66191	177.25	5340	5430	4980	6940	3740	5340	5154.95	1.50	-4516	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	865	6.16	1.04	12	0.39	837.00	4965.00	15340	20240108	-66.36	4980	20241206	3.61	15340	-66.36	20240108	4980	3.61	20241206	15340	-66.36	20240108	4980	3.61	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
21	20241206	131227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5140	-200	5	-3.75	336072755	65186	174.56	5340	5430	4980	6940	3740	5340	5155.60	1.50	-4921	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	862	6.14	1.04	12	0.39	837.00	4965.00	15340	20240108	-66.49	4980	20241206	3.21	15340	-66.49	20240108	4980	3.21	20241206	15340	-66.49	20240108	4980	3.21	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
22	20241206	121219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-180	5	-3.37	311943815	60496	162.00	5340	5430	4980	6940	3740	5340	5156.44	1.50	-1877	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	865	6.16	1.04	12	0.36	837.00	4965.00	15340	20240108	-66.36	4980	20241206	3.61	15340	-66.36	20240108	4980	3.61	20241206	15340	-66.36	20240108	4980	3.61	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
23	20241206	111218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5080	-260	5	-4.87	287629815	55753	149.30	5340	5430	4980	6940	3740	5340	5159.00	1.50	-5022	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	852	6.07	1.02	12	0.33	837.00	4965.00	15340	20240108	-66.88	4980	20241206	2.01	15340	-66.88	20240108	4980	2.01	20241206	15340	-66.88	20240108	4980	2.01	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
24	20241206	101217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5200	-140	5	-2.62	114305990	21645	57.96	5340	5430	5200	6940	3740	5340	5280.94	1.50	-6791	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	872	6.21	1.05	12	0.13	837.00	4965.00	15340	20240108	-66.10	5200	20241206	0.00	15340	-66.10	20240108	5200	0.00	20241206	15340	-66.10	20240108	5200	0.00	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
25	20241206	091228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5330	-10	5	-0.19	14620690	2738	7.33	5340	5430	5320	6940	3740	5340	5339.92	1.50	-312	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	894	6.37	1.07	12	0.02	837.00	4965.00	15340	20240108	-65.25	5320	20241206	0.19	15340	-65.25	20240108	5320	0.19	20241206	15340	-65.25	20240108	5320	0.19	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
26	20241205	161202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5340	-160	5	-2.91	202465260	37237	69.64	5650	5650	5320	7150	3850	5500	5437.21	1.54	-7153	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	895	6.38	1.08	12	0.22	837.00	4965.00	15340	20240108	-65.19	5320	20241205	0.38	15340	-65.19	20240108	5320	0.38	20241205	15340	-65.19	20240108	5320	0.38	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
27	20241205	151211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5380	-120	5	-2.18	197673270	36340	67.96	5650	5650	5320	7150	3850	5500	5439.55	1.54	-7234	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	902	6.43	1.08	12	0.22	837.00	4965.00	15340	20240108	-64.93	5320	20241205	1.13	15340	-64.93	20240108	5320	1.13	20241205	15340	-64.93	20240108	5320	1.13	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
28	20241205	141155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5460	-40	5	-0.73	168288140	30880	57.75	5650	5650	5320	7150	3850	5500	5449.75	1.54	-6190	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	916	6.52	1.10	12	0.18	837.00	4965.00	15340	20240108	-64.41	5320	20241205	2.63	15340	-64.41	20240108	5320	2.63	20241205	15340	-64.41	20240108	5320	2.63	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
29	20241205	131205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5500	0	3	0.00	159248760	29231	54.66	5650	5650	5320	7150	3850	5500	5447.94	1.54	-5370	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	922	6.57	1.11	12	0.17	837.00	4965.00	15340	20240108	-64.15	5320	20241205	3.38	15340	-64.15	20240108	5320	3.38	20241205	15340	-64.15	20240108	5320	3.38	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
30	20241205	121205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5530	30	2	0.55	149823300	27509	51.44	5650	5650	5320	7150	3850	5500	5446.34	1.54	-4548	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	927	6.61	1.11	12	0.16	837.00	4965.00	15340	20240108	-63.95	5320	20241205	3.95	15340	-63.95	20240108	5320	3.95	20241205	15340	-63.95	20240108	5320	3.95	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
31	20241205	111203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5480	-20	5	-0.36	125994060	23178	43.34	5650	5650	5320	7150	3850	5500	5435.93	1.54	-7100	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	919	6.55	1.10	12	0.14	837.00	4965.00	15340	20240108	-64.28	5320	20241205	3.01	15340	-64.28	20240108	5320	3.01	20241205	15340	-64.28	20240108	5320	3.01	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
32	20241205	101202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5470	-30	5	-0.55	89411550	16486	30.83	5650	5650	5320	7150	3850	5500	5423.48	1.54	-7285	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	917	6.54	1.10	12	0.10	837.00	4965.00	15340	20240108	-64.34	5320	20241205	2.82	15340	-64.34	20240108	5320	2.82	20241205	15340	-64.34	20240108	5320	2.82	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
33	20241205	091209	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	0	3	0.00	5380610	973	1.82	5650	5650	5500	7150	3850	5500	5529.92	1.54	-672	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	922	6.57	1.11	12	0.01	837.00	4965.00	15340	20240108	-64.15	5430	20241114	1.29	15340	-64.15	20240108	5430	1.29	20241114	15340	-64.15	20240108	5430	1.29	20241114	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
34	20241204	161142	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-160	5	-2.83	294565670	53457	235.03	5500	5760	5450	7350	3970	5660	5510.33	1.50	6966	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	922	6.57	1.11	12	0.32	837.00	4965.00	15340	20240108	-64.15	5430	20241114	1.29	15340	-64.15	20240108	5430	1.29	20241114	15340	-64.15	20240108	5430	1.29	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
35	20241204	151144	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-170	5	-3.00	286414820	51970	228.49	5500	5760	5450	7350	3970	5660	5511.16	1.50	7322	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	921	6.56	1.11	12	0.31	837.00	4965.00	15340	20240108	-64.21	5430	20241114	1.10	15340	-64.21	20240108	5430	1.10	20241114	15340	-64.21	20240108	5430	1.10	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
36	20241204	141146	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	-180	5	-3.18	216698060	39208	172.38	5500	5760	5480	7350	3970	5660	5526.88	1.50	6754	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	919	6.55	1.10	12	0.23	837.00	4965.00	15340	20240108	-64.28	5430	20241114	0.92	15340	-64.28	20240108	5430	0.92	20241114	15340	-64.28	20240108	5430	0.92	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
37	20241204	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-90	5	-1.59	180969200	32732	143.91	5500	5760	5480	7350	3970	5660	5528.82	1.50	6632	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	934	6.65	1.12	12	0.20	837.00	4965.00	15340	20240108	-63.69	5430	20241114	2.58	15340	-63.69	20240108	5430	2.58	20241114	15340	-63.69	20240108	5430	2.58	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
38	20241204	121134	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-150	5	-2.65	165560460	29949	131.67	5500	5760	5480	7350	3970	5660	5528.08	1.50	4937	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	924	6.58	1.11	12	0.18	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
39	20241204	111121	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-140	5	-2.47	117084660	21129	92.90	5500	5760	5490	7350	3970	5660	5541.42	1.50	7763	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	926	6.59	1.11	12	0.13	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
40	20241204	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-140	5	-2.47	95067400	17138	75.35	5500	5760	5490	7350	3970	5660	5547.17	1.50	7890	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	926	6.59	1.11	12	0.10	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
41	20241204	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-30	5	-0.53	14994510	2703	11.88	5500	5630	5490	7350	3970	5660	5547.36	1.50	1609	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	944	6.73	1.13	12	0.02	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
42	20241203	161230	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	150	2	2.72	129097960	22724	54.57	5510	5750	5510	7160	3860	5510	5681.13	1.43	11869	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	949	6.76	1.14	12	0.14	837.00	4965.00	15340	20240108	-63.10	5430	20241114	4.24	15340	-63.10	20240108	5430	4.24	20241114	15340	-63.10	20240108	5430	4.24	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
43	20241203	151323	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	200	2	3.63	123657710	21765	52.26	5510	5750	5510	7160	3860	5510	5681.49	1.43	11560	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	958	6.82	1.15	12	0.13	837.00	4965.00	15340	20240108	-62.78	5430	20241114	5.16	15340	-62.78	20240108	5430	5.16	20241114	15340	-62.78	20240108	5430	5.16	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
44	20241203	141255	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	190	2	3.45	111675870	19659	47.21	5510	5750	5510	7160	3860	5510	5680.65	1.43	10439	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	956	6.81	1.15	12	0.12	837.00	4965.00	15340	20240108	-62.84	5430	20241114	4.97	15340	-62.84	20240108	5430	4.97	20241114	15340	-62.84	20240108	5430	4.97	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
45	20241203	131253	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	190	2	3.45	104049610	18316	43.98	5510	5750	5510	7160	3860	5510	5680.80	1.43	9558	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	956	6.81	1.15	12	0.11	837.00	4965.00	15340	20240108	-62.84	5430	20241114	4.97	15340	-62.84	20240108	5430	4.97	20241114	15340	-62.84	20240108	5430	4.97	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
46	20241203	121316	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	210	2	3.81	97996660	17250	41.42	5510	5750	5510	7160	3860	5510	5680.97	1.43	9014	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	959	6.83	1.15	12	0.10	837.00	4965.00	15340	20240108	-62.71	5430	20241114	5.34	15340	-62.71	20240108	5430	5.34	20241114	15340	-62.71	20240108	5430	5.34	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
47	20241203	111244	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	220	2	3.99	81288860	14323	34.39	5510	5750	5510	7160	3860	5510	5675.41	1.43	7898	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	961	6.85	1.15	12	0.09	837.00	4965.00	15340	20240108	-62.65	5430	20241114	5.52	15340	-62.65	20240108	5430	5.52	20241114	15340	-62.65	20240108	5430	5.52	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
48	20241203	101232	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	150	2	2.72	51027840	9016	21.65	5510	5750	5510	7160	3860	5510	5659.70	1.43	5376	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	949	6.76	1.14	12	0.05	837.00	4965.00	15340	20240108	-63.10	5430	20241114	4.24	15340	-63.10	20240108	5430	4.24	20241114	15340	-63.10	20240108	5430	4.24	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
49	20241203	091220	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	170	2	3.09	24374760	4323	10.38	5510	5690	5510	7160	3860	5510	5638.39	1.43	2584	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	952	6.79	1.14	12	0.03	837.00	4965.00	15340	20240108	-62.97	5430	20241114	4.60	15340	-62.97	20240108	5430	4.60	20241114	15340	-62.97	20240108	5430	4.60	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
50	20241202	161201	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-130	5	-2.30	230870850	41640	200.85	5610	5750	5480	7330	3950	5640	5544.45	1.44	-2342	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	924	6.58	1.11	12	0.25	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
51	20241202	151414	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	-110	5	-1.95	213364900	38468	185.55	5610	5750	5480	7330	3950	5640	5546.56	1.44	-2357	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	927	6.61	1.11	12	0.23	837.00	4965.00	15340	20240108	-63.95	5430	20241114	1.84	15340	-63.95	20240108	5430	1.84	20241114	15340	-63.95	20240108	5430	1.84	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
52	20241202	141312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-50	5	-0.89	182692250	32943	158.90	5610	5750	5480	7330	3950	5640	5545.71	1.44	-4644	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	937	6.68	1.13	12	0.20	837.00	4965.00	15340	20240108	-63.56	5430	20241114	2.95	15340	-63.56	20240108	5430	2.95	20241114	15340	-63.56	20240108	5430	2.95	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
53	20241202	131218	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-120	5	-2.13	129510450	23389	112.82	5610	5750	5480	7330	3950	5640	5537.24	1.44	-9101	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	926	6.59	1.11	12	0.14	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
54	20241202	121245	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-120	5	-2.13	80590750	14503	69.95	5610	5750	5500	7330	3950	5640	5556.83	1.44	-4390	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	926	6.59	1.11	12	0.09	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
55	20241202	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-120	5	-2.13	60423490	10847	52.32	5610	5750	5510	7330	3950	5640	5570.53	1.44	-3092	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	926	6.59	1.11	12	0.06	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
56	20241202	101154	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-60	5	-1.06	32834960	5865	28.29	5610	5750	5550	7330	3950	5640	5598.46	1.44	-2366	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	936	6.67	1.12	12	0.03	837.00	4965.00	15340	20240108	-63.62	5430	20241114	2.76	15340	-63.62	20240108	5430	2.76	20241114	15340	-63.62	20240108	5430	2.76	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
57	20241202	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-10	5	-0.18	4856100	854	4.12	5610	5750	5610	7330	3950	5640	5686.30	1.44	-336	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	944	6.73	1.13	12	0.01	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N

24 KiB Raw Blame History

24 KiB

Raw Blame History