KissMeData/251970/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

26 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	161006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45100	1000	2	2.27	4117728850	90299	194.46	44100	46600	43850	57300	30900	44100	45596.91	10.47	16089	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5592	20.72	2.35	12	0.73	2177.00	19205.00	50900	20240730	-11.39	21100	20240327	113.74	48950	-7.87	20250124	41500	8.67	20250108	50900	-11.39	20240730	21100	113.74	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
3	20250212	151003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45450	1350	2	3.06	3896884000	85418	183.95	44100	46600	43850	57300	30900	44100	45621.34	10.47	16956	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5636	20.88	2.37	12	0.69	2177.00	19205.00	50900	20240730	-10.71	21100	20240327	115.40	48950	-7.15	20250124	41500	9.52	20250108	50900	-10.71	20240730	21100	115.40	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
4	20250212	141006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	950	2	2.15	3524541450	77133	166.11	44100	46600	43850	57300	30900	44100	45694.34	10.47	17413	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5586	20.69	2.35	12	0.62	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
5	20250212	131009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45400	1300	2	2.95	3205107650	70083	150.93	44100	46600	43850	57300	30900	44100	45733.03	10.47	18240	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5630	20.85	2.36	12	0.57	2177.00	19205.00	50900	20240730	-10.81	21100	20240327	115.17	48950	-7.25	20250124	41500	9.40	20250108	50900	-10.81	20240730	21100	115.17	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
6	20250212	121004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	950	2	2.15	2962197600	64704	139.34	44100	46600	43850	57300	30900	44100	45780.75	10.47	17348	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5586	20.69	2.35	12	0.52	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
7	20250212	111003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46000	1900	2	4.31	2707160550	59087	127.25	44100	46600	43850	57300	30900	44100	45816.52	10.47	16821	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5704	21.13	2.40	12	0.48	2177.00	19205.00	50900	20240730	-9.63	21100	20240327	118.01	48950	-6.03	20250124	41500	10.84	20250108	50900	-9.63	20240730	21100	118.01	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
8	20250212	100957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45750	1650	2	3.74	2144526000	46856	100.91	44100	46600	43850	57300	30900	44100	45768.44	10.47	17145	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5673	21.02	2.38	12	0.38	2177.00	19205.00	50900	20240730	-10.12	21100	20240327	116.82	48950	-6.54	20250124	41500	10.24	20250108	50900	-10.12	20240730	21100	116.82	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
9	20250212	090932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46250	2150	2	4.88	1119874600	24599	52.98	44100	46500	43850	57300	30900	44100	45525.21	10.47	10924	46366	45232	44366	43232	42366	44800	42800	62	13200	500	32630	50	1	12400000	5735	21.24	2.41	12	0.20	2177.00	19205.00	50900	20240730	-9.14	21100	20240327	119.19	48950	-5.52	20250124	41500	11.45	20250108	50900	-9.14	20240730	21100	119.19	20240327	0.54	N	251970	500	62 억	1298596	N	N	1	N	N
10	20250211	161008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44100	-200	5	-0.45	2049069200	46408	106.78	44300	45500	43500	57500	31050	44300	44153.37	10.41	5374	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5468	20.26	2.30	12	0.37	2177.00	19205.00	50900	20240730	-13.36	21100	20240327	109.00	48950	-9.91	20250124	41500	6.27	20250108	50900	-13.36	20240730	21100	109.00	20240327	0.55	N	251970	500	62 억	1291133	N	N	1	N	N
11	20250211	151008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	-350	5	-0.79	1971840700	44652	102.74	44300	45500	43500	57500	31050	44300	44160.19	10.41	5366	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5450	20.19	2.29	12	0.36	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
12	20250211	141007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-400	5	-0.90	1621865500	36694	84.43	44300	45500	43500	57500	31050	44300	44199.75	10.41	5660	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5444	20.17	2.29	12	0.30	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
13	20250211	131007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	-250	5	-0.56	1338769350	30236	69.57	44300	45500	43500	57500	31050	44300	44277.33	10.41	3864	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5462	20.23	2.29	12	0.24	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	48950	-10.01	20250124	41500	6.14	20250108	50900	-13.46	20240730	21100	108.77	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
14	20250211	121006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43750	-550	5	-1.24	1058170000	23846	54.87	44300	45500	43500	57500	31050	44300	44375.16	10.41	2158	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5425	20.10	2.28	12	0.19	2177.00	19205.00	50900	20240730	-14.05	21100	20240327	107.35	48950	-10.62	20250124	41500	5.42	20250108	50900	-14.05	20240730	21100	107.35	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
15	20250211	111007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	-500	5	-1.13	809998100	18162	41.79	44300	45500	43700	57500	31050	44300	44598.51	10.41	1508	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5431	20.12	2.28	12	0.15	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
16	20250211	101007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44250	-50	5	-0.11	575035250	12821	29.50	44300	45500	44200	57500	31050	44300	44851.05	10.41	422	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5487	20.33	2.30	12	0.10	2177.00	19205.00	50900	20240730	-13.06	21100	20240327	109.72	48950	-9.60	20250124	41500	6.63	20250108	50900	-13.06	20240730	21100	109.72	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
17	20250211	091012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45250	950	2	2.14	139223650	3082	7.09	44300	45500	44300	57500	31050	44300	45173.15	10.41	745	46166	45232	44366	43432	42566	44800	43000	62	13200	500	32780	50	1	12400000	5611	20.79	2.36	12	0.02	2177.00	19205.00	50900	20240730	-11.10	21100	20240327	114.45	48950	-7.56	20250124	41500	9.04	20250108	50900	-11.10	20240730	21100	114.45	20240327	0.55	N	251970	500	62 억	1291133	N	N	0	N	N
18	20250210	161002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	-400	5	-0.89	1930217900	43463	84.46	44700	45300	43500	58100	31300	44700	44410.56	10.49	-9157	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5493	20.35	2.31	12	0.35	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
19	20250210	151001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	-500	5	-1.12	1815975150	40882	79.44	44700	45300	43500	58100	31300	44700	44419.84	10.49	-7322	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5481	20.30	2.30	12	0.33	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
20	20250210	140959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44450	-250	5	-0.56	1526590850	34354	66.76	44700	45300	43500	58100	31300	44700	44436.98	10.49	-4143	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5512	20.42	2.31	12	0.28	2177.00	19205.00	50900	20240730	-12.67	21100	20240327	110.66	48950	-9.19	20250124	41500	7.11	20250108	50900	-12.67	20240730	21100	110.66	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
21	20250210	131003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44650	-50	5	-0.11	1131019200	25432	49.42	44700	45300	43500	58100	31300	44700	44472.19	10.49	-148	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5537	20.51	2.32	12	0.21	2177.00	19205.00	50900	20240730	-12.28	21100	20240327	111.61	48950	-8.78	20250124	41500	7.59	20250108	50900	-12.28	20240730	21100	111.61	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
22	20250210	120958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44950	250	2	0.56	972577400	21892	42.54	44700	45300	43500	58100	31300	44700	44426.02	10.49	1809	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5574	20.65	2.34	12	0.18	2177.00	19205.00	50900	20240730	-11.69	21100	20240327	113.03	48950	-8.17	20250124	41500	8.31	20250108	50900	-11.69	20240730	21100	113.03	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
23	20250210	110954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	350	2	0.78	853218450	19235	37.38	44700	45300	43500	58100	31300	44700	44357.40	10.49	2401	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5586	20.69	2.35	12	0.16	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
24	20250210	100954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44900	200	2	0.45	604765350	13711	26.64	44700	44950	43500	58100	31300	44700	44107.57	10.49	745	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5568	20.62	2.34	12	0.11	2177.00	19205.00	50900	20240730	-11.79	21100	20240327	112.80	48950	-8.27	20250124	41500	8.19	20250108	50900	-11.79	20240730	21100	112.80	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
25	20250210	090952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-800	5	-1.79	44015650	999	1.94	44700	44700	43850	58100	31300	44700	44052.58	10.49	120	46566	45632	44766	43832	42966	45600	43800	62	13400	500	33070	50	1	12400000	5444	20.17	2.29	12	0.01	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.53	N	251970	500	62 억	1300498	N	N	2184	N	N
26	20250207	160942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44700	900	2	2.05	2295672500	51457	130.48	44700	45700	43900	56900	30700	43800	44613.37	10.47	2358	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5543	20.53	2.33	12	0.41	2177.00	19205.00	50900	20240730	-12.18	21100	20240327	111.85	48950	-8.68	20250124	41500	7.71	20250108	50900	-12.18	20240730	21100	111.85	20240327	0.49	N	251970	500	62 억	1297907	N	N	2184	N	N
27	20250207	150945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44650	850	2	1.94	2239273650	50195	127.28	44700	45700	43900	56900	30700	43800	44611.49	10.47	2622	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5537	20.51	2.32	12	0.40	2177.00	19205.00	50900	20240730	-12.28	21100	20240327	111.61	48950	-8.78	20250124	41500	7.59	20250108	50900	-12.28	20240730	21100	111.61	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
28	20250207	140945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	800	2	1.83	1991523500	44658	113.24	44700	45700	43900	56900	30700	43800	44595.00	10.47	2601	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5530	20.49	2.32	12	0.36	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48950	-8.89	20250124	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
29	20250207	130942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	400	2	0.91	1779445550	39863	101.08	44700	45700	43900	56900	30700	43800	44639.03	10.47	2277	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5481	20.30	2.30	12	0.32	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
30	20250207	120941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	500	2	1.14	1584616050	35447	89.88	44700	45700	43900	56900	30700	43800	44703.81	10.47	1146	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5493	20.35	2.31	12	0.29	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
31	20250207	110939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44000	200	2	0.46	1452280700	32445	82.27	44700	45700	44000	56900	30700	43800	44761.31	10.47	815	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5456	20.21	2.29	12	0.26	2177.00	19205.00	50900	20240730	-13.56	21100	20240327	108.53	48950	-10.11	20250124	41500	6.02	20250108	50900	-13.56	20240730	21100	108.53	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
32	20250207	100943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	800	2	1.83	1117813850	24917	63.18	44700	45700	44000	56900	30700	43800	44861.49	10.47	945	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5530	20.49	2.32	12	0.20	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48950	-8.89	20250124	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
33	20250207	090949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44600	800	2	1.83	154543450	3485	8.84	44700	44700	44000	56900	30700	43800	44345.32	10.47	-530	45333	44566	44083	43316	42833	44325	43075	62	13100	500	32410	50	1	12400000	5530	20.49	2.32	12	0.03	2177.00	19205.00	50900	20240730	-12.38	21100	20240327	111.37	48950	-8.89	20250124	41500	7.47	20250108	50900	-12.38	20240730	21100	111.37	20240327	0.49	N	251970	500	62 억	1297907	N	N	1002	N	N
34	20250206	160919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	-400	5	-0.90	1737991600	39304	43.10	44200	44850	43600	57400	30950	44200	44220.02	10.41	8100	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5431	20.12	2.28	12	0.32	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	41500	5.54	20250108	50900	-13.95	20240730	21100	107.58	20240327	0.44	N	251970	500	62 억	1290419	N	N	1002	N	N
35	20250206	150923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	-250	5	-0.57	1627824850	36793	40.34	44200	44850	43600	57400	30950	44200	44242.79	10.41	8038	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5450	20.19	2.29	12	0.30	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	41500	5.90	20250108	50900	-13.65	20240730	21100	108.29	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
36	20250206	140923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44450	250	2	0.57	1149796100	25931	28.43	44200	44850	43750	57400	30950	44200	44340.60	10.41	6175	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5512	20.42	2.31	12	0.21	2177.00	19205.00	50900	20240730	-12.67	21100	20240327	110.66	48950	-9.19	20250124	41500	7.11	20250108	50900	-12.67	20240730	21100	110.66	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
37	20250206	130920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44450	250	2	0.57	882677600	19933	21.86	44200	44850	43750	57400	30950	44200	44282.23	10.41	3763	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5512	20.42	2.31	12	0.16	2177.00	19205.00	50900	20240730	-12.67	21100	20240327	110.66	48950	-9.19	20250124	41500	7.11	20250108	50900	-12.67	20240730	21100	110.66	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
38	20250206	120917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44400	200	2	0.45	712339200	16102	17.66	44200	44850	43750	57400	30950	44200	44239.18	10.41	2599	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5506	20.40	2.31	12	0.13	2177.00	19205.00	50900	20240730	-12.77	21100	20240327	110.43	48950	-9.30	20250124	41500	6.99	20250108	50900	-12.77	20240730	21100	110.43	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
39	20250206	110912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	100	2	0.23	565315450	12790	14.02	44200	44850	43750	57400	30950	44200	44199.80	10.41	1334	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5493	20.35	2.31	12	0.10	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
40	20250206	100913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	0	3	0.00	428025200	9684	10.62	44200	44850	43750	57400	30950	44200	44199.22	10.41	805	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5481	20.30	2.30	12	0.08	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
41	20250206	090925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44300	100	2	0.23	64946250	1469	1.61	44200	44500	43900	57400	30950	44200	44211.20	10.41	-96	47000	45600	44400	43000	41800	45000	42400	62	13200	500	32700	50	1	12400000	5493	20.35	2.31	12	0.01	2177.00	19205.00	50900	20240730	-12.97	21100	20240327	109.95	48950	-9.50	20250124	41500	6.75	20250108	50900	-12.97	20240730	21100	109.95	20240327	0.44	N	251970	500	62 억	1290419	N	N	201	N	N
42	20250205	160909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44200	-1450	5	-3.18	4006546700	91096	115.72	45650	45800	43200	59300	32000	45650	43981.19	10.26	17213	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5481	20.30	2.30	12	0.73	2177.00	19205.00	50900	20240730	-13.16	21100	20240327	109.48	48950	-9.70	20250124	41500	6.51	20250108	50900	-13.16	20240730	21100	109.48	20240327	0.45	N	251970	500	62 억	1272303	N	N	201	N	N
43	20250205	150912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44000	-1650	5	-3.61	3718106800	84551	107.41	45650	45800	43200	59300	32000	45650	43974.72	10.26	16511	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5456	20.21	2.29	12	0.68	2177.00	19205.00	50900	20240730	-13.56	21100	20240327	108.53	48950	-10.11	20250124	41500	6.02	20250108	50900	-13.56	20240730	21100	108.53	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
44	20250205	140912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43300	-2350	5	-5.15	2610951250	59129	75.11	45650	45800	43300	59300	32000	45650	44156.86	10.26	8096	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5369	19.89	2.25	12	0.48	2177.00	19205.00	50900	20240730	-14.93	21100	20240327	105.21	48950	-11.54	20250124	41500	4.34	20250108	50900	-14.93	20240730	21100	105.21	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
45	20250205	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-1750	5	-3.83	1825193000	41141	52.26	45650	45800	43750	59300	32000	45650	44364.33	10.26	5996	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5444	20.17	2.29	12	0.33	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
46	20250205	120914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43900	-1750	5	-3.83	1388005800	31173	39.60	45650	45800	43800	59300	32000	45650	44525.90	10.26	2475	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5444	20.17	2.29	12	0.25	2177.00	19205.00	50900	20240730	-13.75	21100	20240327	108.06	48950	-10.32	20250124	41500	5.78	20250108	50900	-13.75	20240730	21100	108.06	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
47	20250205	110909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44250	-1400	5	-3.07	837772700	18671	23.72	45650	45800	44150	59300	32000	45650	44870.26	10.26	-49	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5487	20.33	2.30	12	0.15	2177.00	19205.00	50900	20240730	-13.06	21100	20240327	109.72	48950	-9.60	20250124	41500	6.63	20250108	50900	-13.06	20240730	21100	109.72	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
48	20250205	100921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45150	-500	5	-1.10	276994750	6100	7.75	45650	45800	45050	59300	32000	45650	45408.98	10.26	-1570	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5599	20.74	2.35	12	0.05	2177.00	19205.00	50900	20240730	-11.30	21100	20240327	113.98	48950	-7.76	20250124	41500	8.80	20250108	50900	-11.30	20240730	21100	113.98	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
49	20250205	090925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-50	5	-0.11	66032400	1448	1.84	45650	45800	45500	59300	32000	45650	45602.49	10.26	-192	48316	46982	45866	44532	43416	46425	43975	62	13650	500	33780	50	1	12400000	5654	20.95	2.37	12	0.01	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48950	-6.84	20250124	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.45	N	251970	500	62 억	1272303	N	N	1337	N	N
50	20250204	160851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	-1100	5	-2.35	3590514800	78658	146.01	47150	47200	44750	60700	32750	46750	45647.16	10.26	-1630	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5661	20.97	2.38	12	0.63	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	48950	-6.74	20250124	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.44	N	251970	500	62 억	1272102	N	N	1337	N	N
51	20250204	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45600	-1150	5	-2.46	3399029350	74459	138.22	47150	47200	44750	60700	32750	46750	45649.68	10.26	-877	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5654	20.95	2.37	12	0.60	2177.00	19205.00	50900	20240730	-10.41	21100	20240327	116.11	48950	-6.84	20250124	41500	9.88	20250108	50900	-10.41	20240730	21100	116.11	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
52	20250204	140902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45050	-1700	5	-3.64	2535102200	55364	102.77	47150	47200	45050	60700	32750	46750	45789.72	10.26	-1249	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5586	20.69	2.35	12	0.45	2177.00	19205.00	50900	20240730	-11.49	21100	20240327	113.51	48950	-7.97	20250124	41500	8.55	20250108	50900	-11.49	20240730	21100	113.51	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
53	20250204	130904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45450	-1300	5	-2.78	1993287450	43390	80.55	47150	47200	45350	60700	32750	46750	45938.87	10.26	-1537	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5636	20.88	2.37	12	0.35	2177.00	19205.00	50900	20240730	-10.71	21100	20240327	115.40	48950	-7.15	20250124	41500	9.52	20250108	50900	-10.71	20240730	21100	115.40	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
54	20250204	120914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45550	-1200	5	-2.57	1574259050	34186	63.46	47150	47200	45350	60700	32750	46750	46049.82	10.26	-1972	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5648	20.92	2.37	12	0.28	2177.00	19205.00	50900	20240730	-10.51	21100	20240327	115.88	48950	-6.95	20250124	41500	9.76	20250108	50900	-10.51	20240730	21100	115.88	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
55	20250204	110855	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	45650	-1100	5	-2.35	1168863050	25279	46.93	47150	47200	45600	60700	32750	46750	46238.50	10.26	-2016	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5661	20.97	2.38	12	0.20	2177.00	19205.00	50900	20240730	-10.31	21100	20240327	116.35	48950	-6.74	20250124	41500	10.00	20250108	50900	-10.31	20240730	21100	116.35	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
56	20250204	100900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46300	-450	5	-0.96	556031250	11950	22.18	47150	47200	46000	60700	32750	46750	46529.81	10.26	-281	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5741	21.27	2.41	12	0.10	2177.00	19205.00	50900	20240730	-9.04	21100	20240327	119.43	48950	-5.41	20250124	41500	11.57	20250108	50900	-9.04	20240730	21100	119.43	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N
57	20250204	090900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	46350	-400	5	-0.86	63266450	1354	2.51	47150	47150	46250	60700	32750	46750	46725.59	10.26	-568	48883	47816	46483	45416	44083	48350	45950	62	13950	500	34590	50	1	12400000	5747	21.29	2.41	12	0.01	2177.00	19205.00	50900	20240730	-8.94	21100	20240327	119.67	48950	-5.31	20250124	41500	11.69	20250108	50900	-8.94	20240730	21100	119.67	20240327	0.44	N	251970	500	62 억	1272102	N	N	1142	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History