KissMeData/151860/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	shortOverheated
2	20250212	160833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	485752480	96264	242.57	5180	5180	4990	6570	3550	5060	5046.05	2.91	2730	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.20	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
3	20250212	150830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	477947870	94706	238.64	5180	5180	4990	6570	3550	5060	5046.65	2.91	3706	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.19	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
4	20250212	140833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-20	5	-0.40	428837795	84894	213.92	5180	5180	4995	6570	3550	5060	5051.45	2.91	3399	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2475	2.73	0.20	12	0.17	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
5	20250212	130835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	385537695	76276	192.20	5180	5180	4995	6570	3550	5060	5054.51	2.91	3984	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.16	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
6	20250212	120830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	-20	5	-0.40	372163385	73615	185.50	5180	5180	4995	6570	3550	5060	5055.54	2.91	4787	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2475	2.73	0.20	12	0.15	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
7	20250212	110830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-30	5	-0.59	344159185	68026	171.41	5180	5180	4995	6570	3550	5060	5059.23	2.91	4438	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2470	2.73	0.20	12	0.14	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
8	20250212	100825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	20	2	0.40	232538380	45794	115.39	5180	5180	5000	6570	3550	5060	5077.92	2.91	2393	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2494	2.75	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5420	-6.27	20250120	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
9	20250212	090817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	0	3	0.00	63088050	12344	31.10	5180	5180	5040	6570	3550	5060	5110.83	2.91	-8680	5226	5142	5086	5002	4946	5185	5045	269	1510	500	3640	10	1	49103002	2485	2.74	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.57	N	151860	500	268 억	1428838	N	N	138	N	N
10	20250211	160835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	-10	5	-0.20	201082490	39675	71.56	5030	5170	5030	6590	3550	5070	5068.24	2.92	-2860	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2485	2.74	0.20	12	0.08	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.55	N	151860	500	268 억	1431485	N	N	138	N	N
11	20250211	150834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	-20	5	-0.39	183397280	36173	65.25	5030	5170	5030	6590	3550	5070	5070.00	2.92	-2645	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2480	2.74	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
12	20250211	140835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	0	3	0.00	144524750	28490	51.39	5030	5170	5030	6590	3550	5070	5072.82	2.92	-3671	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2490	2.75	0.20	12	0.06	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
13	20250211	130833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5080	10	2	0.20	130303190	25676	46.31	5030	5170	5030	6590	3550	5070	5074.90	2.92	-3229	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2494	2.75	0.20	12	0.05	1844.00	24975.00	11660	20240213	-56.43	4310	20241209	17.87	5420	-6.27	20250120	4625	9.84	20250102	11660	-56.43	20240213	4310	17.87	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
14	20250211	120832	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	30	2	0.59	108400930	21340	38.49	5030	5170	5030	6590	3550	5070	5079.71	2.92	-2585	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2504	2.77	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
15	20250211	110834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	0	3	0.00	91177600	17940	32.36	5030	5170	5030	6590	3550	5070	5082.36	2.92	-1396	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2490	2.75	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
16	20250211	100834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	30	2	0.59	67012010	13201	23.81	5030	5170	5030	6590	3550	5070	5076.28	2.92	-1054	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2504	2.77	0.20	12	0.03	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
17	20250211	090837	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5090	20	2	0.39	39504050	7788	14.05	5030	5170	5030	6590	3550	5070	5072.43	2.92	292	5190	5130	5040	4980	4890	5160	5010	269	1520	500	3650	10	1	49103002	2499	2.76	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.35	4310	20241209	18.10	5420	-6.09	20250120	4625	10.05	20250102	11660	-56.35	20240213	4310	18.10	20241209	2.55	N	151860	500	268 억	1431485	N	N	341	N	N
18	20250210	160829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	30	2	0.60	269970550	53662	83.19	4970	5100	4950	6550	3530	5040	5030.71	2.88	17266	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2490	2.75	0.20	12	0.11	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1415143	N	N	341	N	N
19	20250210	150828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5090	50	2	0.99	256755260	51062	79.16	4970	5100	4950	6550	3530	5040	5028.30	2.88	16811	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2499	2.76	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.35	4310	20241209	18.10	5420	-6.09	20250120	4625	10.05	20250102	11660	-56.35	20240213	4310	18.10	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
20	20250210	140827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5070	30	2	0.60	197422840	39364	61.02	4970	5070	4950	6550	3530	5040	5015.31	2.88	11126	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2490	2.75	0.20	12	0.08	1844.00	24975.00	11660	20240213	-56.52	4310	20241209	17.63	5420	-6.46	20250120	4625	9.62	20250102	11660	-56.52	20240213	4310	17.63	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
21	20250210	130830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	10	2	0.20	163336220	32612	50.56	4970	5060	4950	6550	3530	5040	5008.47	2.88	5557	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2480	2.74	0.20	12	0.07	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
22	20250210	120826	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5030	-10	5	-0.20	137913430	27569	42.74	4970	5040	4950	6550	3530	5040	5002.48	2.88	750	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2470	2.73	0.20	12	0.06	1844.00	24975.00	11660	20240213	-56.86	4310	20241209	16.71	5420	-7.20	20250120	4625	8.76	20250102	11660	-56.86	20240213	4310	16.71	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
23	20250210	110823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	-30	5	-0.60	97620180	19556	30.32	4970	5040	4950	6550	3530	5040	4991.83	2.88	-368	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2460	2.72	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
24	20250210	100823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	-30	5	-0.60	81082650	16249	25.19	4970	5040	4950	6550	3530	5040	4990.01	2.88	-1742	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2460	2.72	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
25	20250210	090819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	0	3	0.00	43320470	8683	13.46	4970	5040	4950	6550	3530	5040	4989.11	2.88	-2204	5176	5107	5031	4962	4886	5142	4997	269	1510	500	3620	10	1	49103002	2475	2.73	0.20	12	0.02	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.55	N	151860	500	268 억	1415143	N	N	8	N	N
26	20250207	160814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	30	2	0.60	322067015	63893	110.01	5020	5100	4955	6510	3510	5010	5040.73	2.88	-373	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2475	2.73	0.20	12	0.13	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.55	N	151860	500	268 억	1415818	N	N	8	N	N
27	20250207	150815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5060	50	2	1.00	292904355	58093	100.03	5020	5100	4955	6510	3510	5010	5041.99	2.88	404	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2485	2.74	0.20	12	0.12	1844.00	24975.00	11660	20240213	-56.60	4310	20241209	17.40	5420	-6.64	20250120	4625	9.41	20250102	11660	-56.60	20240213	4310	17.40	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
28	20250207	140815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5050	40	2	0.80	243819665	48390	83.32	5020	5100	4955	6510	3510	5010	5038.64	2.88	292	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2480	2.74	0.20	12	0.10	1844.00	24975.00	11660	20240213	-56.69	4310	20241209	17.17	5420	-6.83	20250120	4625	9.19	20250102	11660	-56.69	20240213	4310	17.17	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
29	20250207	130813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	10	2	0.20	231640535	45976	79.16	5020	5100	4955	6510	3510	5010	5038.29	2.88	396	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2465	2.72	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5420	-7.38	20250120	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
30	20250207	120812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5100	90	2	1.80	215008285	42672	73.47	5020	5100	4955	6510	3510	5010	5038.63	2.88	319	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2504	2.77	0.20	12	0.09	1844.00	24975.00	11660	20240213	-56.26	4310	20241209	18.33	5420	-5.90	20250120	4625	10.27	20250102	11660	-56.26	20240213	4310	18.33	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
31	20250207	110810	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5040	30	2	0.60	93156755	18659	32.13	5020	5040	4955	6510	3510	5010	4992.59	2.88	-1169	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2475	2.73	0.20	12	0.04	1844.00	24975.00	11660	20240213	-56.78	4310	20241209	16.94	5420	-7.01	20250120	4625	8.97	20250102	11660	-56.78	20240213	4310	16.94	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
32	20250207	100813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4980	-30	5	-0.60	63141070	12660	21.80	5020	5030	4955	6510	3510	5010	4987.45	2.88	-2440	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	5	1	49103002	2445	2.70	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.29	4310	20241209	15.55	5420	-8.12	20250120	4625	7.68	20250102	11660	-57.29	20240213	4310	15.55	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
33	20250207	090819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	10	2	0.20	10983965	2190	3.77	5020	5030	4995	6510	3510	5010	5015.51	2.88	-676	5090	5050	4990	4950	4890	5070	4970	269	1500	500	3600	10	1	49103002	2465	2.72	0.20	12	0.00	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5420	-7.38	20250120	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.55	N	151860	500	268 억	1415818	N	N	0	N	N
34	20250206	160752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	75	2	1.52	285261575	57323	132.30	4940	5030	4930	6410	3455	4935	4976.39	2.88	2216	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	10	1	49103002	2460	2.72	0.20	12	0.12	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
35	20250206	150758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5020	85	2	1.72	264742905	53230	122.86	4940	5030	4930	6410	3455	4935	4973.57	2.88	1145	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	10	1	49103002	2465	2.72	0.20	12	0.11	1844.00	24975.00	11660	20240213	-56.95	4310	20241209	16.47	5420	-7.38	20250120	4625	8.54	20250102	11660	-56.95	20240213	4310	16.47	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
36	20250206	140758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	5010	75	2	1.52	205538985	41415	95.59	4940	5010	4930	6410	3455	4935	4962.91	2.88	1842	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	10	1	49103002	2460	2.72	0.20	12	0.08	1844.00	24975.00	11660	20240213	-57.03	4310	20241209	16.24	5420	-7.56	20250120	4625	8.32	20250102	11660	-57.03	20240213	4310	16.24	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
37	20250206	130754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4955	20	2	0.41	136298885	27498	63.47	4940	4980	4930	6410	3455	4935	4956.68	2.88	-6091	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2433	2.69	0.20	12	0.06	1844.00	24975.00	11660	20240213	-57.50	4310	20241209	14.97	5420	-8.58	20250120	4625	7.14	20250102	11660	-57.50	20240213	4310	14.97	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
38	20250206	120752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4960	25	2	0.51	126469860	25514	58.89	4940	4980	4930	6410	3455	4935	4956.88	2.88	-5212	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2436	2.69	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.46	4310	20241209	15.08	5420	-8.49	20250120	4625	7.24	20250102	11660	-57.46	20240213	4310	15.08	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
39	20250206	110747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	35	2	0.71	102460815	20661	47.69	4940	4980	4930	6410	3455	4935	4959.14	2.88	-6021	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2440	2.70	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5420	-8.30	20250120	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
40	20250206	100748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	35	2	0.71	63790410	12881	29.73	4940	4980	4930	6410	3455	4935	4952.29	2.88	-4694	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2440	2.70	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5420	-8.30	20250120	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
41	20250206	090758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4970	35	2	0.71	7061965	1430	3.30	4940	4980	4935	6410	3455	4935	4938.44	2.88	93	5078	5006	4958	4886	4838	5042	4922	269	1475	500	3550	5	1	49103002	2440	2.70	0.20	12	0.00	1844.00	24975.00	11660	20240213	-57.38	4310	20241209	15.31	5420	-8.30	20250120	4625	7.46	20250102	11660	-57.38	20240213	4310	15.31	20241209	2.56	N	151860	500	268 억	1413614	N	N	29	N	N
42	20250205	160745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4935	5	2	0.10	214576085	43326	41.01	4930	5030	4910	6400	3455	4930	4952.60	2.88	-2298	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2423	2.68	0.20	12	0.09	1844.00	24975.00	11660	20240213	-57.68	4310	20241209	14.50	5420	-8.95	20250120	4625	6.70	20250102	11660	-57.68	20240213	4310	14.50	20241209	2.56	N	151860	500	268 억	1415395	N	N	29	N	N
43	20250205	150749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4920	-10	5	-0.20	203362840	41051	38.86	4930	5030	4910	6400	3455	4930	4953.91	2.88	-1787	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2416	2.67	0.20	12	0.08	1844.00	24975.00	11660	20240213	-57.80	4310	20241209	14.15	5420	-9.23	20250120	4625	6.38	20250102	11660	-57.80	20240213	4310	14.15	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
44	20250205	140747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4935	5	2	0.10	178468980	36000	34.08	4930	5030	4920	6400	3455	4930	4957.47	2.88	-1870	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2423	2.68	0.20	12	0.07	1844.00	24975.00	11660	20240213	-57.68	4310	20241209	14.50	5420	-8.95	20250120	4625	6.70	20250102	11660	-57.68	20240213	4310	14.50	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
45	20250205	130747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4965	35	2	0.71	128167800	25799	24.42	4930	5030	4930	6400	3455	4930	4967.94	2.88	-295	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2438	2.69	0.20	12	0.05	1844.00	24975.00	11660	20240213	-57.42	4310	20241209	15.20	5420	-8.39	20250120	4625	7.35	20250102	11660	-57.42	20240213	4310	15.20	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
46	20250205	120751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4965	35	2	0.71	99565520	20026	18.96	4930	5030	4930	6400	3455	4930	4971.81	2.88	2097	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2438	2.69	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.42	4310	20241209	15.20	5420	-8.39	20250120	4625	7.35	20250102	11660	-57.42	20240213	4310	15.20	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
47	20250205	110746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4975	45	2	0.91	95524025	19210	18.18	4930	5030	4930	6400	3455	4930	4972.62	2.88	2383	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2443	2.70	0.20	12	0.04	1844.00	24975.00	11660	20240213	-57.33	4310	20241209	15.43	5420	-8.21	20250120	4625	7.57	20250102	11660	-57.33	20240213	4310	15.43	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
48	20250205	100755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4950	20	2	0.41	79624925	15996	15.14	4930	5030	4930	6400	3455	4930	4977.80	2.88	2875	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2431	2.68	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.55	4310	20241209	14.85	5420	-8.67	20250120	4625	7.03	20250102	11660	-57.55	20240213	4310	14.85	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
49	20250205	090758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4995	65	2	1.32	22025890	4454	4.22	4930	5030	4930	6400	3455	4930	4945.19	2.88	1107	5256	5092	4926	4762	4596	5175	4845	269	1470	500	3540	5	1	49103002	2453	2.71	0.20	12	0.01	1844.00	24975.00	11660	20240213	-57.16	4310	20241209	15.89	5420	-7.84	20250120	4625	8.00	20250102	11660	-57.16	20240213	4310	15.89	20241209	2.56	N	151860	500	268 억	1415395	N	N	0	N	N
50	20250204	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4930	170	2	3.57	516325315	104885	113.27	4760	5090	4760	6180	3335	4760	4922.77	2.86	12527	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2421	2.67	0.20	12	0.21	1844.00	24975.00	11660	20240213	-57.72	4310	20241209	14.39	5420	-9.04	20250120	4625	6.59	20250102	11660	-57.72	20240213	4310	14.39	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
51	20250204	150740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4985	225	2	4.73	494242445	100412	108.44	4760	5090	4760	6180	3335	4760	4922.15	2.86	11406	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2448	2.70	0.20	12	0.20	1844.00	24975.00	11660	20240213	-57.25	4310	20241209	15.66	5420	-8.03	20250120	4625	7.78	20250102	11660	-57.25	20240213	4310	15.66	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
52	20250204	140740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4850	90	2	1.89	110697875	22713	24.53	4760	4930	4760	6180	3335	4760	4873.77	2.86	2290	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2381	2.63	0.19	12	0.05	1844.00	24975.00	11660	20240213	-58.40	4310	20241209	12.53	5420	-10.52	20250120	4625	4.86	20250102	11660	-58.40	20240213	4310	12.53	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
53	20250204	130742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4890	130	2	2.73	99271660	20364	21.99	4760	4930	4760	6180	3335	4760	4874.86	2.86	3803	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2401	2.65	0.20	12	0.04	1844.00	24975.00	11660	20240213	-58.06	4310	20241209	13.46	5420	-9.78	20250120	4625	5.73	20250102	11660	-58.06	20240213	4310	13.46	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
54	20250204	120749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4885	125	2	2.63	83856370	17206	18.58	4760	4930	4760	6180	3335	4760	4873.67	2.86	2216	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2399	2.65	0.20	12	0.04	1844.00	24975.00	11660	20240213	-58.10	4310	20241209	13.34	5420	-9.87	20250120	4625	5.62	20250102	11660	-58.10	20240213	4310	13.34	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
55	20250204	110732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4910	150	2	3.15	76936080	15788	17.05	4760	4930	4760	6180	3335	4760	4873.07	2.86	2937	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2411	2.66	0.20	12	0.03	1844.00	24975.00	11660	20240213	-57.89	4310	20241209	13.92	5420	-9.41	20250120	4625	6.16	20250102	11660	-57.89	20240213	4310	13.92	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
56	20250204	100737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4860	100	2	2.10	31832780	6583	7.11	4760	4875	4760	6180	3335	4760	4835.60	2.86	1826	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2386	2.64	0.19	12	0.01	1844.00	24975.00	11660	20240213	-58.32	4310	20241209	12.76	5420	-10.33	20250120	4625	5.08	20250102	11660	-58.32	20240213	4310	12.76	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N
57	20250204	090739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	4835	75	2	1.58	8641285	1790	1.93	4760	4840	4760	6180	3335	4760	4827.53	2.86	-179	4953	4856	4793	4696	4633	4825	4665	269	1420	500	3420	5	1	49103002	2374	2.62	0.19	12	0.00	1844.00	24975.00	11660	20240213	-58.53	4310	20241209	12.18	5420	-10.79	20250120	4625	4.54	20250102	11660	-58.53	20240213	4310	12.18	20241209	2.56	N	151860	500	268 억	1403600	N	N	112	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History