KissMeData/225430/price/prices-20250501.csv at 0263c98d2f4f8d684682a9fe4f0dea2463f6b4b2

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

26 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	632	2	2	0.32	32357814	50154	178.50	630	651	630	819	441	630	645.17	1.09	-1390	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	176	-3.85	0.54	12	0.18	-164.00	1170.00	952	20240731	-33.61	510	20250228	23.92	754	-16.18	20250102	510	23.92	20250228	952	-33.61	20240731	510	23.92	20250228	Y	225430	100	27 억	304197	N	N	N	N
3	20250516	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	641	11	2	1.75	31767301	49220	175.17	630	651	630	819	441	630	645.41	1.09	-481	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	179	-3.91	0.55	12	0.18	-164.00	1170.00	952	20240731	-32.67	510	20250228	25.69	754	-14.99	20250102	510	25.69	20250228	952	-32.67	20240731	510	25.69	20250228	Y	225430	100	27 억	304197	N	N	N	N
4	20250516	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	641	11	2	1.75	31633332	49011	174.43	630	651	630	819	441	630	645.43	1.09	-547	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	179	-3.91	0.55	12	0.18	-164.00	1170.00	952	20240731	-32.67	510	20250228	25.69	754	-14.99	20250102	510	25.69	20250228	952	-32.67	20240731	510	25.69	20250228	Y	225430	100	27 억	304197	N	N	N	N
5	20250516	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	648	18	2	2.86	30367979	47041	167.42	630	651	630	819	441	630	645.56	1.09	-812	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	181	-3.95	0.55	12	0.17	-164.00	1170.00	952	20240731	-31.93	510	20250228	27.06	754	-14.06	20250102	510	27.06	20250228	952	-31.93	20240731	510	27.06	20250228	Y	225430	100	27 억	304197	N	N	N	N
6	20250516	120824	57	100.00	KOSDAQ	화학	N	N	N	N	N	649	19	2	3.02	28827276	44657	158.93	630	650	630	819	441	630	645.53	1.09	-1843	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	181	-3.96	0.55	12	0.16	-164.00	1170.00	952	20240731	-31.83	510	20250228	27.25	754	-13.93	20250102	510	27.25	20250228	952	-31.83	20240731	510	27.25	20250228	Y	225430	100	27 억	304197	N	N	N	N
7	20250516	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	648	18	2	2.86	10976886	17178	61.14	630	649	630	819	441	630	639.01	1.09	-851	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	181	-3.95	0.55	12	0.06	-164.00	1170.00	952	20240731	-31.93	510	20250228	27.06	754	-14.06	20250102	510	27.06	20250228	952	-31.93	20240731	510	27.06	20250228	Y	225430	100	27 억	304197	N	N	N	N
8	20250516	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	13	2	2.06	6290712	9922	35.31	630	649	630	819	441	630	634.02	1.09	76	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	179	-3.92	0.55	12	0.04	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	754	-14.72	20250102	510	26.08	20250228	952	-32.46	20240731	510	26.08	20250228	Y	225430	100	27 억	304197	N	N	N	N
9	20250516	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	642	12	2	1.90	3111976	4934	17.56	630	642	630	819	441	630	630.72	1.09	291	690	659	629	598	568	645	584	28	189	100	440	1	1	27887050	179	-3.91	0.55	12	0.02	-164.00	1170.00	952	20240731	-32.56	510	20250228	25.88	754	-14.85	20250102	510	25.88	20250228	952	-32.56	20240731	510	25.88	20250228	Y	225430	100	27 억	304197	N	N	N	N
10	20250515	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	630	-25	5	-3.82	17982189	28098	249.54	655	660	599	851	459	655	639.98	1.11	-4515	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	176	-3.84	0.54	12	0.10	-164.00	1170.00	952	20240731	-33.82	510	20250228	23.53	754	-16.45	20250102	510	23.53	20250228	952	-33.82	20240731	510	23.53	20250228	Y	225430	100	27 억	308712	N	N	N	N
11	20250515	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	632	-23	5	-3.51	15811976	24656	218.97	655	660	599	851	459	655	641.30	1.11	-4526	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	176	-3.85	0.54	12	0.09	-164.00	1170.00	952	20240731	-33.61	510	20250228	23.92	754	-16.18	20250102	510	23.92	20250228	952	-33.61	20240731	510	23.92	20250228	Y	225430	100	27 억	308712	N	N	N	N
12	20250515	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	640	-15	5	-2.29	14243944	22193	197.10	655	660	599	851	459	655	641.82	1.11	-2546	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	178	-3.90	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.77	510	20250228	25.49	754	-15.12	20250102	510	25.49	20250228	952	-32.77	20240731	510	25.49	20250228	Y	225430	100	27 억	308712	N	N	N	N
13	20250515	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	639	-16	5	-2.44	14130651	22016	195.52	655	660	599	851	459	655	641.84	1.11	-2380	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	178	-3.90	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.88	510	20250228	25.29	754	-15.25	20250102	510	25.29	20250228	952	-32.88	20240731	510	25.29	20250228	Y	225430	100	27 억	308712	N	N	N	N
14	20250515	120935	57	100.00	KOSDAQ	화학	N	N	N	N	N	642	-13	5	-1.98	13913859	21677	192.51	655	660	599	851	459	655	641.87	1.11	-2120	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	179	-3.91	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.56	510	20250228	25.88	754	-14.85	20250102	510	25.88	20250228	952	-32.56	20240731	510	25.88	20250228	Y	225430	100	27 억	308712	N	N	N	N
15	20250515	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-12	5	-1.83	10919461	17007	151.04	655	660	599	851	459	655	642.06	1.11	-1942	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	179	-3.92	0.55	12	0.06	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	754	-14.72	20250102	510	26.08	20250228	952	-32.46	20240731	510	26.08	20250228	Y	225430	100	27 억	308712	N	N	N	N
16	20250515	100934	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	-2	5	-0.31	4246924	6496	57.69	655	660	650	851	459	655	653.78	1.11	-1977	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	182	-3.98	0.56	12	0.02	-164.00	1170.00	952	20240731	-31.41	510	20250228	28.04	754	-13.40	20250102	510	28.04	20250228	952	-31.41	20240731	510	28.04	20250228	Y	225430	100	27 억	308712	N	N	N	N
17	20250515	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	0	3	0.00	1792080	2736	24.30	655	655	655	851	459	655	655.00	1.11	195	677	666	656	645	635	671	650	28	196	100	450	1	1	27887050	183	-3.99	0.56	12	0.01	-164.00	1170.00	952	20240731	-31.20	510	20250228	28.43	754	-13.13	20250102	510	28.43	20250228	952	-31.20	20240731	510	28.43	20250228	Y	225430	100	27 억	308712	N	N	N	N
18	20250514	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	9	2	1.39	7320057	11260	49.65	649	667	646	839	453	646	650.09	1.11	80	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	183	-3.99	0.56	12	0.04	-164.00	1170.00	952	20240731	-31.20	510	20250228	28.43	754	-13.13	20250102	510	28.43	20250228	952	-31.20	20240731	510	28.43	20250228	Y	225430	100	27 억	308620	N	N	N	N
19	20250514	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	649	3	2	0.46	7204563	11083	48.87	649	667	646	839	453	646	650.06	1.11	111	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	181	-3.96	0.55	12	0.04	-164.00	1170.00	952	20240731	-31.83	510	20250228	27.25	754	-13.93	20250102	510	27.25	20250228	952	-31.83	20240731	510	27.25	20250228	Y	225430	100	27 억	308620	N	N	N	N
20	20250514	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	4	2	0.62	6375128	9805	43.24	649	667	646	839	453	646	650.19	1.11	95	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	181	-3.96	0.56	12	0.04	-164.00	1170.00	952	20240731	-31.72	510	20250228	27.45	754	-13.79	20250102	510	27.45	20250228	952	-31.72	20240731	510	27.45	20250228	Y	225430	100	27 억	308620	N	N	N	N
21	20250514	130933	57	100.00	KOSDAQ	화학	N	N	N	N	N	654	8	2	1.24	4528020	6967	30.72	649	667	646	839	453	646	649.92	1.11	-325	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	182	-3.99	0.56	12	0.02	-164.00	1170.00	952	20240731	-31.30	510	20250228	28.24	754	-13.26	20250102	510	28.24	20250228	952	-31.30	20240731	510	28.24	20250228	Y	225430	100	27 억	308620	N	N	N	N
22	20250514	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	9	2	1.39	3087125	4762	21.00	649	667	646	839	453	646	648.28	1.11	-120	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	183	-3.99	0.56	12	0.02	-164.00	1170.00	952	20240731	-31.20	510	20250228	28.43	754	-13.13	20250102	510	28.43	20250228	952	-31.20	20240731	510	28.43	20250228	Y	225430	100	27 억	308620	N	N	N	N
23	20250514	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	7	2	1.08	3085161	4759	20.99	649	667	646	839	453	646	648.28	1.11	-118	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	182	-3.98	0.56	12	0.02	-164.00	1170.00	952	20240731	-31.41	510	20250228	28.04	754	-13.40	20250102	510	28.04	20250228	952	-31.41	20240731	510	28.04	20250228	Y	225430	100	27 억	308620	N	N	N	N
24	20250514	100933	57	100.00	KOSDAQ	화학	N	N	N	N	N	647	1	2	0.15	2772023	4282	18.88	649	649	646	839	453	646	647.37	1.11	313	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	180	-3.95	0.55	12	0.02	-164.00	1170.00	952	20240731	-32.04	510	20250228	26.86	754	-14.19	20250102	510	26.86	20250228	952	-32.04	20240731	510	26.86	20250228	Y	225430	100	27 억	308620	N	N	N	N
25	20250514	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	649	3	2	0.46	957924	1476	6.51	649	649	649	839	453	646	649.00	1.11	0	674	660	653	639	632	656	635	28	193	100	450	1	1	27887050	181	-3.96	0.55	12	0.01	-164.00	1170.00	952	20240731	-31.83	510	20250228	27.25	754	-13.93	20250102	510	27.25	20250228	952	-31.83	20240731	510	27.25	20250228	Y	225430	100	27 억	308620	N	N	N	N
26	20250513	160915	57	100.00	KOSDAQ	화학	N	N	N	N	N	646	6	2	0.94	14849355	22678	74.19	667	667	646	832	448	640	654.79	1.11	-2052	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	180	-3.94	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.14	510	20250228	26.67	754	-14.32	20250102	510	26.67	20250228	952	-32.14	20240731	510	26.67	20250228	Y	225430	100	27 억	310672	N	N	N	N
27	20250513	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	658	18	2	2.81	9676672	14748	48.25	667	667	652	832	448	640	656.13	1.11	-2057	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	183	-4.01	0.56	12	0.05	-164.00	1170.00	952	20240731	-30.88	510	20250228	29.02	754	-12.73	20250102	510	29.02	20250228	952	-30.88	20240731	510	29.02	20250228	Y	225430	100	27 억	310672	N	N	N	N
28	20250513	140928	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	17	2	2.66	9248898	14097	46.12	667	667	652	832	448	640	656.09	1.11	-1939	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	183	-4.01	0.56	12	0.05	-164.00	1170.00	952	20240731	-30.99	510	20250228	28.82	754	-12.86	20250102	510	28.82	20250228	952	-30.99	20240731	510	28.82	20250228	Y	225430	100	27 억	310672	N	N	N	N
29	20250513	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	654	14	2	2.19	8026005	12226	40.00	667	667	652	832	448	640	656.47	1.11	-1274	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	182	-3.99	0.56	12	0.04	-164.00	1170.00	952	20240731	-31.30	510	20250228	28.24	754	-13.26	20250102	510	28.24	20250228	952	-31.30	20240731	510	28.24	20250228	Y	225430	100	27 억	310672	N	N	N	N
30	20250513	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	658	18	2	2.81	7199685	10962	35.86	667	667	652	832	448	640	656.79	1.11	-889	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	183	-4.01	0.56	12	0.04	-164.00	1170.00	952	20240731	-30.88	510	20250228	29.02	754	-12.73	20250102	510	29.02	20250228	952	-30.88	20240731	510	29.02	20250228	Y	225430	100	27 억	310672	N	N	N	N
31	20250513	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	13	2	2.03	7181959	10935	35.78	667	667	652	832	448	640	656.79	1.11	-890	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	182	-3.98	0.56	12	0.04	-164.00	1170.00	952	20240731	-31.41	510	20250228	28.04	754	-13.40	20250102	510	28.04	20250228	952	-31.41	20240731	510	28.04	20250228	Y	225430	100	27 억	310672	N	N	N	N
32	20250513	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	656	16	2	2.50	4577022	6959	22.77	667	667	655	832	448	640	657.71	1.11	-907	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	183	-4.00	0.56	12	0.02	-164.00	1170.00	952	20240731	-31.09	510	20250228	28.63	754	-13.00	20250102	510	28.63	20250228	952	-31.09	20240731	510	28.63	20250228	Y	225430	100	27 억	310672	N	N	N	N
33	20250513	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	662	22	2	3.44	2577606	3919	12.82	667	667	655	832	448	640	657.72	1.11	-83	680	660	648	628	616	654	622	28	192	100	440	1	1	27887050	185	-4.04	0.57	12	0.01	-164.00	1170.00	952	20240731	-30.46	510	20250228	29.80	754	-12.20	20250102	510	29.80	20250228	952	-30.46	20240731	510	29.80	20250228	Y	225430	100	27 억	310672	N	N	N	N
34	20250512	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	640	17	2	2.73	19734409	30566	50.84	642	668	636	809	437	623	645.63	1.13	-3415	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	178	-3.90	0.55	12	0.11	-164.00	1170.00	952	20240731	-32.77	510	20250228	25.49	754	-15.12	20250102	510	25.49	20250228	952	-32.77	20240731	510	25.49	20250228	Y	225430	100	27 억	315324	N	N	N	N
35	20250512	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	644	21	2	3.37	19420809	30076	50.03	642	668	636	809	437	623	645.72	1.13	-2925	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	180	-3.93	0.55	12	0.11	-164.00	1170.00	952	20240731	-32.35	510	20250228	26.27	754	-14.59	20250102	510	26.27	20250228	952	-32.35	20240731	510	26.27	20250228	Y	225430	100	27 억	315324	N	N	N	N
36	20250512	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	20	2	3.21	18593466	28790	47.89	642	668	636	809	437	623	645.83	1.13	-2965	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	179	-3.92	0.55	12	0.10	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	754	-14.72	20250102	510	26.08	20250228	952	-32.46	20240731	510	26.08	20250228	Y	225430	100	27 억	315324	N	N	N	N
37	20250512	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	641	18	2	2.89	15296392	23649	39.34	642	668	636	809	437	623	646.81	1.13	361	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	179	-3.91	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.67	510	20250228	25.69	754	-14.99	20250102	510	25.69	20250228	952	-32.67	20240731	510	25.69	20250228	Y	225430	100	27 억	315324	N	N	N	N
38	20250512	120920	57	100.00	KOSDAQ	화학	N	N	N	N	N	642	19	2	3.05	14629778	22603	37.60	642	668	640	809	437	623	647.25	1.13	404	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	179	-3.91	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.56	510	20250228	25.88	754	-14.85	20250102	510	25.88	20250228	952	-32.56	20240731	510	25.88	20250228	Y	225430	100	27 억	315324	N	N	N	N
39	20250512	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	642	19	2	3.05	14384862	22221	36.96	642	668	640	809	437	623	647.35	1.13	611	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	179	-3.91	0.55	12	0.08	-164.00	1170.00	952	20240731	-32.56	510	20250228	25.88	754	-14.85	20250102	510	25.88	20250228	952	-32.56	20240731	510	25.88	20250228	Y	225430	100	27 억	315324	N	N	N	N
40	20250512	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	646	23	2	3.69	10808341	16641	27.68	642	668	642	809	437	623	649.50	1.13	1619	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	180	-3.94	0.55	12	0.06	-164.00	1170.00	952	20240731	-32.14	510	20250228	26.67	754	-14.32	20250102	510	26.67	20250228	952	-32.14	20240731	510	26.67	20250228	Y	225430	100	27 억	315324	N	N	N	N
41	20250512	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	20	2	3.21	6148383	9424	15.68	642	668	642	809	437	623	652.42	1.13	2670	688	655	639	606	590	647	598	28	186	100	430	1	1	27887050	179	-3.92	0.55	12	0.03	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	754	-14.72	20250102	510	26.08	20250228	952	-32.46	20240731	510	26.08	20250228	Y	225430	100	27 억	315324	N	N	N	N
42	20250509	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	623	-45	5	-6.74	38333891	60118	238.64	668	672	623	868	468	668	637.64	1.14	772	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	174	-3.80	0.53	12	0.22	-164.00	1170.00	952	20240731	-34.56	510	20250228	22.16	754	-17.37	20250102	510	22.16	20250228	952	-34.56	20240731	510	22.16	20250228	Y	225430	100	27 억	316939	N	N	N	N
43	20250509	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-25	5	-3.74	36008855	56386	223.83	668	672	625	868	468	668	638.61	1.14	1124	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	179	-3.92	0.55	12	0.20	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	754	-14.72	20250102	510	26.08	20250228	952	-32.46	20240731	510	26.08	20250228	Y	225430	100	27 억	316939	N	N	N	N
44	20250509	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	629	-39	5	-5.84	29015755	45393	180.19	668	672	625	868	468	668	639.21	1.14	6827	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	175	-3.84	0.54	12	0.16	-164.00	1170.00	952	20240731	-33.93	510	20250228	23.33	754	-16.58	20250102	510	23.33	20250228	952	-33.93	20240731	510	23.33	20250228	Y	225430	100	27 억	316939	N	N	N	N
45	20250509	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	637	-31	5	-4.64	12318704	18828	74.74	668	672	637	868	468	668	654.28	1.14	1079	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	178	-3.88	0.54	12	0.07	-164.00	1170.00	952	20240731	-33.09	510	20250228	24.90	754	-15.52	20250102	510	24.90	20250228	952	-33.09	20240731	510	24.90	20250228	Y	225430	100	27 억	316939	N	N	N	N
46	20250509	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	652	-16	5	-2.40	11422469	17427	69.18	668	672	640	868	468	668	655.45	1.14	999	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	182	-3.98	0.56	12	0.06	-164.00	1170.00	952	20240731	-31.51	510	20250228	27.84	754	-13.53	20250102	510	27.84	20250228	952	-31.51	20240731	510	27.84	20250228	Y	225430	100	27 억	316939	N	N	N	N
47	20250509	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	-18	5	-2.69	11401673	17395	69.05	668	672	640	868	468	668	655.46	1.14	977	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	181	-3.96	0.56	12	0.06	-164.00	1170.00	952	20240731	-31.72	510	20250228	27.45	754	-13.79	20250102	510	27.45	20250228	952	-31.72	20240731	510	27.45	20250228	Y	225430	100	27 억	316939	N	N	N	N
48	20250509	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	-18	5	-2.69	9352409	14234	56.50	668	672	640	868	468	668	657.05	1.14	1016	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	181	-3.96	0.56	12	0.05	-164.00	1170.00	952	20240731	-31.72	510	20250228	27.45	754	-13.79	20250102	510	27.45	20250228	952	-31.72	20240731	510	27.45	20250228	Y	225430	100	27 억	316939	N	N	N	N
49	20250509	090922	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	-11	5	-1.65	6437666	9767	38.77	668	672	640	868	468	668	659.12	1.14	-6	690	678	662	650	634	685	657	28	200	100	460	1	1	27887050	183	-4.01	0.56	12	0.04	-164.00	1170.00	952	20240731	-30.99	510	20250228	28.82	754	-12.86	20250102	510	28.82	20250228	952	-30.99	20240731	510	28.82	20250228	Y	225430	100	27 억	316939	N	N	N	N
50	20250508	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	668	14	2	2.14	16623298	25191	24.36	654	674	646	850	458	654	659.89	1.19	-227	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	186	-4.07	0.57	12	0.09	-164.00	1170.00	952	20240731	-29.83	510	20250228	30.98	754	-11.41	20250102	510	30.98	20250228	952	-29.83	20240731	510	30.98	20250228	Y	225430	100	27 억	331502	N	N	N	N
51	20250508	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	669	15	2	2.29	16569858	25111	24.28	654	674	646	850	458	654	659.86	1.19	-227	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	187	-4.08	0.57	12	0.09	-164.00	1170.00	952	20240731	-29.73	510	20250228	31.18	754	-11.27	20250102	510	31.18	20250228	952	-29.73	20240731	510	31.18	20250228	Y	225430	100	27 억	331502	N	N	N	N
52	20250508	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	669	15	2	2.29	16350527	24783	23.97	654	674	646	850	458	654	659.75	1.19	-401	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	187	-4.08	0.57	12	0.09	-164.00	1170.00	952	20240731	-29.73	510	20250228	31.18	754	-11.27	20250102	510	31.18	20250228	952	-29.73	20240731	510	31.18	20250228	Y	225430	100	27 억	331502	N	N	N	N
53	20250508	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	3	2	0.46	15502838	23508	22.73	654	674	646	850	458	654	659.47	1.19	95	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	183	-4.01	0.56	12	0.08	-164.00	1170.00	952	20240731	-30.99	510	20250228	28.82	754	-12.86	20250102	510	28.82	20250228	952	-30.99	20240731	510	28.82	20250228	Y	225430	100	27 억	331502	N	N	N	N
54	20250508	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	666	12	2	1.83	14472510	21945	21.22	654	674	646	850	458	654	659.49	1.19	-248	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	186	-4.06	0.57	12	0.08	-164.00	1170.00	952	20240731	-30.04	510	20250228	30.59	754	-11.67	20250102	510	30.59	20250228	952	-30.04	20240731	510	30.59	20250228	Y	225430	100	27 억	331502	N	N	N	N
55	20250508	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	667	13	2	1.99	9254957	13966	13.51	654	674	649	850	458	654	662.68	1.19	-277	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	186	-4.07	0.57	12	0.05	-164.00	1170.00	952	20240731	-29.94	510	20250228	30.78	754	-11.54	20250102	510	30.78	20250228	952	-29.94	20240731	510	30.78	20250228	Y	225430	100	27 억	331502	N	N	N	N
56	20250508	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	668	14	2	2.14	5342516	8092	7.83	654	674	649	850	458	654	660.22	1.19	-267	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	186	-4.07	0.57	12	0.03	-164.00	1170.00	952	20240731	-29.83	510	20250228	30.98	754	-11.41	20250102	510	30.98	20250228	952	-29.83	20240731	510	30.98	20250228	Y	225430	100	27 억	331502	N	N	N	N
57	20250508	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	666	12	2	1.83	4320960	6562	6.35	654	674	649	850	458	654	658.48	1.19	445	676	665	655	644	634	670	649	28	196	100	450	1	1	27887050	186	-4.06	0.57	12	0.02	-164.00	1170.00	952	20240731	-30.04	510	20250228	30.59	754	-11.67	20250102	510	30.59	20250228	952	-30.04	20240731	510	30.59	20250228	Y	225430	100	27 억	331502	N	N	N	N
58	20250502	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	645	0	3	0.00	81829525	125098	266.27	636	673	634	838	452	645	654.12	1.14	8082	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	180	-3.93	0.55	12	0.45	-164.00	1170.00	952	20240731	-32.25	510	20250228	26.47	754	-14.46	20250102	510	26.47	20250228	952	-32.25	20240731	510	26.47	20250228	Y	225430	100	27 억	316727	N	N	N	N
59	20250502	150912	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	12	2	1.86	79801903	121964	259.60	636	673	634	838	452	645	654.31	1.14	8053	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	183	-4.01	0.56	12	0.44	-164.00	1170.00	952	20240731	-30.99	510	20250228	28.82	754	-12.86	20250102	510	28.82	20250228	952	-30.99	20240731	510	28.82	20250228	Y	225430	100	27 억	316727	N	N	N	N
60	20250502	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	12	2	1.86	77028969	117733	250.60	636	673	634	838	452	645	654.27	1.14	8097	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	183	-4.01	0.56	12	0.42	-164.00	1170.00	952	20240731	-30.99	510	20250228	28.82	754	-12.86	20250102	510	28.82	20250228	952	-30.99	20240731	510	28.82	20250228	Y	225430	100	27 억	316727	N	N	N	N
61	20250502	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	16	2	2.48	71125828	108784	231.55	636	673	634	838	452	645	653.83	1.14	7334	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	184	-4.03	0.56	12	0.39	-164.00	1170.00	952	20240731	-30.57	510	20250228	29.61	754	-12.33	20250102	510	29.61	20250228	952	-30.57	20240731	510	29.61	20250228	Y	225430	100	27 억	316727	N	N	N	N
62	20250502	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	662	17	2	2.64	68568885	104939	223.36	636	673	634	838	452	645	653.42	1.14	7307	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	185	-4.04	0.57	12	0.38	-164.00	1170.00	952	20240731	-30.46	510	20250228	29.80	754	-12.20	20250102	510	29.80	20250228	952	-30.46	20240731	510	29.80	20250228	Y	225430	100	27 억	316727	N	N	N	N
63	20250502	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	665	20	2	3.10	52571676	80959	172.32	636	669	634	838	452	645	649.36	1.14	7325	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	185	-4.05	0.57	12	0.29	-164.00	1170.00	952	20240731	-30.15	510	20250228	30.39	754	-11.80	20250102	510	30.39	20250228	952	-30.15	20240731	510	30.39	20250228	Y	225430	100	27 억	316727	N	N	N	N
64	20250502	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	645	0	3	0.00	17220414	27051	57.58	636	645	634	838	452	645	636.59	1.14	4880	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	180	-3.93	0.55	12	0.10	-164.00	1170.00	952	20240731	-32.25	510	20250228	26.47	754	-14.46	20250102	510	26.47	20250228	952	-32.25	20240731	510	26.47	20250228	Y	225430	100	27 억	316727	N	N	N	N
65	20250502	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	639	-6	5	-0.93	2603038	4072	8.67	636	642	636	838	452	645	639.25	1.14	-170	657	650	639	632	621	654	636	28	193	100	450	1	1	27887050	178	-3.90	0.55	12	0.01	-164.00	1170.00	952	20240731	-32.88	510	20250228	25.29	754	-15.25	20250102	510	25.29	20250228	952	-32.88	20240731	510	25.29	20250228	Y	225430	100	27 억	316727	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History