KissMeData/017890/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 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	20250516	160258	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	-20	5	-0.22	133803685	14463	74.13	9290	9350	9200	12070	6510	9290	9251.45	2.49	508	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	2003	8.16	0.39	12	0.07	1136.00	23872.00	11480	20240618	-19.25	7430	20241209	24.76	9410	-1.49	20250423	8090	14.59	20250227	11480	-19.25	20240618	7430	24.76	20241209	1.94	Y	017890	500	108 억	538251	N	N	1378	N	N
3	20250516	150300	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-60	5	-0.65	116550925	12593	64.55	9290	9350	9200	12070	6510	9290	9255.22	2.49	-71	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	1994	8.12	0.39	12	0.06	1136.00	23872.00	11480	20240618	-19.60	7430	20241209	24.23	9410	-1.91	20250423	8090	14.09	20250227	11480	-19.60	20240618	7430	24.23	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
4	20250516	140300	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-60	5	-0.65	112649335	12170	62.38	9290	9350	9200	12070	6510	9290	9256.31	2.49	67	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	1994	8.12	0.39	12	0.06	1136.00	23872.00	11480	20240618	-19.60	7430	20241209	24.23	9410	-1.91	20250423	8090	14.09	20250227	11480	-19.60	20240618	7430	24.23	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
5	20250516	130259	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-60	5	-0.65	68828155	7417	38.02	9290	9350	9230	12070	6510	9290	9279.78	2.49	-1475	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	1994	8.12	0.39	12	0.03	1136.00	23872.00	11480	20240618	-19.60	7430	20241209	24.23	9410	-1.91	20250423	8090	14.09	20250227	11480	-19.60	20240618	7430	24.23	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
6	20250516	120258	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-10	5	-0.11	45194185	4864	24.93	9290	9350	9250	12070	6510	9290	9291.57	2.49	-1613	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	2005	8.17	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
7	20250516	110251	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-10	5	-0.11	30574375	3288	16.85	9290	9350	9250	12070	6510	9290	9298.78	2.49	-1044	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	2005	8.17	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
8	20250516	100301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	0	3	0.00	21177015	2275	11.66	9290	9350	9250	12070	6510	9290	9308.58	2.49	-1037	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	2007	8.18	0.39	12	0.01	1136.00	23872.00	11480	20240618	-19.08	7430	20241209	25.03	9410	-1.28	20250423	8090	14.83	20250227	11480	-19.08	20240618	7430	25.03	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
9	20250516	090300	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-10	5	-0.11	297180	32	0.16	9290	9290	9280	12070	6510	9290	9286.88	2.49	1	9463	9376	9323	9236	9183	9350	9210	108	2780	500	6680	10	1	21605760	2005	8.17	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.94	Y	017890	500	108 억	538251	N	N	2950	N	N
10	20250515	160316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	-110	5	-1.17	180892405	19435	60.87	9400	9410	9270	12220	6580	9400	9307.56	2.50	-4095	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2007	8.18	0.39	12	0.09	1136.00	23872.00	11480	20240618	-19.08	7430	20241209	25.03	9410	0.00	20250423	8090	14.83	20250227	11480	-19.08	20240618	7430	25.03	20241209	1.94	Y	017890	500	108 억	541069	N	N	2950	N	N
11	20250515	150318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-120	5	-1.28	165906235	17829	55.84	9400	9410	9270	12220	6580	9400	9305.41	2.50	-4150	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2005	8.17	0.39	12	0.08	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	0.00	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
12	20250515	140318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-100	5	-1.06	150962765	16220	50.80	9400	9410	9270	12220	6580	9400	9307.20	2.50	-4092	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2009	8.19	0.39	12	0.08	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	0.00	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
13	20250515	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	-80	5	-0.85	132401285	14226	44.56	9400	9410	9270	12220	6580	9400	9306.99	2.50	-4141	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2014	8.20	0.39	12	0.07	1136.00	23872.00	11480	20240618	-18.82	7430	20241209	25.44	9410	0.00	20250423	8090	15.20	20250227	11480	-18.82	20240618	7430	25.44	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
14	20250515	120319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	-90	5	-0.96	112474315	12086	37.86	9400	9410	9270	12220	6580	9400	9306.17	2.50	-3046	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2011	8.20	0.39	12	0.06	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9410	0.00	20250423	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
15	20250515	110319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	-110	5	-1.17	100663375	10815	33.87	9400	9410	9270	12220	6580	9400	9307.76	2.50	-2918	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2007	8.18	0.39	12	0.05	1136.00	23872.00	11480	20240618	-19.08	7430	20241209	25.03	9410	0.00	20250423	8090	14.83	20250227	11480	-19.08	20240618	7430	25.03	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
16	20250515	100318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	-90	5	-0.96	42917740	4601	14.41	9400	9410	9300	12220	6580	9400	9327.92	2.50	-2384	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2011	8.20	0.39	12	0.02	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9410	0.00	20250423	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
17	20250515	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	-40	5	-0.43	1961690	209	0.65	9400	9410	9360	12220	6580	9400	9386.08	2.50	-83	9460	9430	9370	9340	9280	9445	9355	108	2820	500	6760	10	1	21605760	2022	8.24	0.39	12	0.00	1136.00	23872.00	11480	20240618	-18.47	7430	20241209	25.98	9410	0.00	20250423	8090	15.70	20250227	11480	-18.47	20240618	7430	25.98	20241209	1.94	Y	017890	500	108 억	541069	N	N	5075	N	N
18	20250514	160317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9400	30	2	0.32	298468095	31926	156.38	9370	9400	9310	12180	6560	9370	9348.75	2.48	5333	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2031	8.27	0.39	12	0.15	1136.00	23872.00	11480	20240618	-18.12	7430	20241209	26.51	9410	-0.11	20250423	8090	16.19	20250227	11480	-18.12	20240618	7430	26.51	20241209	1.92	Y	017890	500	108 억	535996	N	N	5075	N	N
19	20250514	150319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	10	2	0.11	290310735	31058	152.13	9370	9400	9310	12180	6560	9370	9347.37	2.48	5278	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2027	8.26	0.39	12	0.14	1136.00	23872.00	11480	20240618	-18.29	7430	20241209	26.24	9410	-0.32	20250423	8090	15.95	20250227	11480	-18.29	20240618	7430	26.24	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
20	20250514	140318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	-30	5	-0.32	189958975	20339	99.62	9370	9370	9310	12180	6560	9370	9339.64	2.48	-191	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2018	8.22	0.39	12	0.09	1136.00	23872.00	11480	20240618	-18.64	7430	20241209	25.71	9410	-0.74	20250423	8090	15.45	20250227	11480	-18.64	20240618	7430	25.71	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
21	20250514	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	-10	5	-0.11	171039455	18314	89.70	9370	9370	9310	12180	6560	9370	9339.27	2.48	-394	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2022	8.24	0.39	12	0.08	1136.00	23872.00	11480	20240618	-18.47	7430	20241209	25.98	9410	-0.53	20250423	8090	15.70	20250227	11480	-18.47	20240618	7430	25.98	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
22	20250514	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	-40	5	-0.43	126245015	13521	66.23	9370	9370	9310	12180	6560	9370	9336.96	2.48	-2170	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2016	8.21	0.39	12	0.06	1136.00	23872.00	11480	20240618	-18.73	7430	20241209	25.57	9410	-0.85	20250423	8090	15.33	20250227	11480	-18.73	20240618	7430	25.57	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
23	20250514	110318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	-40	5	-0.43	91356525	9783	47.92	9370	9370	9310	12180	6560	9370	9338.29	2.48	-2387	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2016	8.21	0.39	12	0.05	1136.00	23872.00	11480	20240618	-18.73	7430	20241209	25.57	9410	-0.85	20250423	8090	15.33	20250227	11480	-18.73	20240618	7430	25.57	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
24	20250514	100318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	-30	5	-0.32	43198405	4626	22.66	9370	9370	9310	12180	6560	9370	9338.18	2.48	-778	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2018	8.22	0.39	12	0.02	1136.00	23872.00	11480	20240618	-18.64	7430	20241209	25.71	9410	-0.74	20250423	8090	15.45	20250227	11480	-18.64	20240618	7430	25.71	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
25	20250514	090320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	-40	5	-0.43	617020	66	0.32	9370	9370	9310	12180	6560	9370	9348.79	2.48	17	9470	9420	9320	9270	9170	9445	9295	108	2810	500	6740	10	1	21605760	2016	8.21	0.39	12	0.00	1136.00	23872.00	11480	20240618	-18.73	7430	20241209	25.57	9410	-0.85	20250423	8090	15.33	20250227	11480	-18.73	20240618	7430	25.57	20241209	1.92	Y	017890	500	108 억	535996	N	N	5353	N	N
26	20250513	160313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9370	70	2	0.75	189664770	20411	125.74	9310	9370	9220	12090	6510	9300	9292.28	2.49	-3987	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	2024	8.25	0.39	12	0.09	1136.00	23872.00	11480	20240618	-18.38	7430	20241209	26.11	9410	-0.43	20250423	8090	15.82	20250227	11480	-18.38	20240618	7430	26.11	20241209	1.92	Y	017890	500	108 억	537921	N	N	5353	N	N
27	20250513	150317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	20	2	0.22	172424810	18567	114.38	9310	9340	9220	12090	6510	9300	9286.63	2.49	-3669	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	2014	8.20	0.39	12	0.09	1136.00	23872.00	11480	20240618	-18.82	7430	20241209	25.44	9410	-0.96	20250423	8090	15.20	20250227	11480	-18.82	20240618	7430	25.44	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
28	20250513	140317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	0	3	0.00	124921930	13464	82.94	9310	9340	9220	12090	6510	9300	9278.22	2.49	-294	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	2009	8.19	0.39	12	0.06	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	-1.17	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
29	20250513	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	-50	5	-0.54	44212665	4781	29.45	9310	9310	9220	12090	6510	9300	9247.58	2.49	533	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	1999	8.14	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.43	7430	20241209	24.50	9410	-1.70	20250423	8090	14.34	20250227	11480	-19.43	20240618	7430	24.50	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
30	20250513	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	-60	5	-0.65	31166805	3369	20.75	9310	9310	9220	12090	6510	9300	9251.06	2.49	619	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	1996	8.13	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.51	7430	20241209	24.36	9410	-1.81	20250423	8090	14.22	20250227	11480	-19.51	20240618	7430	24.36	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
31	20250513	110317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	-30	5	-0.32	20803255	2248	13.85	9310	9310	9220	12090	6510	9300	9254.12	2.49	512	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	2003	8.16	0.39	12	0.01	1136.00	23872.00	11480	20240618	-19.25	7430	20241209	24.76	9410	-1.49	20250423	8090	14.59	20250227	11480	-19.25	20240618	7430	24.76	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
32	20250513	100318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9260	-40	5	-0.43	8679800	937	5.77	9310	9310	9230	12090	6510	9300	9263.39	2.49	144	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	2001	8.15	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.34	7430	20241209	24.63	9410	-1.59	20250423	8090	14.46	20250227	11480	-19.34	20240618	7430	24.63	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
33	20250513	090320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-20	5	-0.22	1889890	203	1.25	9310	9310	9280	12090	6510	9300	9309.80	2.49	37	9373	9336	9263	9226	9153	9355	9245	108	2790	500	6690	10	1	21605760	2005	8.17	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.92	Y	017890	500	108 억	537921	N	N	2475	N	N
34	20250512	160313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	0	3	0.00	149871620	16223	120.91	9300	9300	9190	12090	6510	9300	9238.22	2.51	-4444	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	2009	8.19	0.39	12	0.08	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	-1.17	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.92	Y	017890	500	108 억	542448	N	N	2475	N	N
35	20250512	150315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-80	5	-0.86	131564675	14248	106.19	9300	9300	9190	12090	6510	9300	9233.90	2.51	-3644	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	1992	8.12	0.39	12	0.07	1136.00	23872.00	11480	20240618	-19.69	7430	20241209	24.09	9410	-2.02	20250423	8090	13.97	20250227	11480	-19.69	20240618	7430	24.09	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
36	20250512	140315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	-90	5	-0.97	113584545	12295	91.64	9300	9300	9190	12090	6510	9300	9238.27	2.51	-2915	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	1990	8.11	0.39	12	0.06	1136.00	23872.00	11480	20240618	-19.77	7430	20241209	23.96	9410	-2.13	20250423	8090	13.84	20250227	11480	-19.77	20240618	7430	23.96	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
37	20250512	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-80	5	-0.86	100069165	10828	80.70	9300	9300	9190	12090	6510	9300	9241.70	2.51	-1912	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	1992	8.12	0.39	12	0.05	1136.00	23872.00	11480	20240618	-19.69	7430	20241209	24.09	9410	-2.02	20250423	8090	13.97	20250227	11480	-19.69	20240618	7430	24.09	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
38	20250512	120315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-80	5	-0.86	88284380	9551	71.19	9300	9300	9190	12090	6510	9300	9243.47	2.51	-974	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	1992	8.12	0.39	12	0.04	1136.00	23872.00	11480	20240618	-19.69	7430	20241209	24.09	9410	-2.02	20250423	8090	13.97	20250227	11480	-19.69	20240618	7430	24.09	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
39	20250512	110315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-20	5	-0.22	51813670	5610	41.81	9300	9300	9190	12090	6510	9300	9235.95	2.51	-322	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	2005	8.17	0.39	12	0.03	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
40	20250512	100314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	-30	5	-0.32	42350330	4588	34.20	9300	9300	9190	12090	6510	9300	9230.67	2.51	-359	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	2003	8.16	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.25	7430	20241209	24.76	9410	-1.49	20250423	8090	14.59	20250227	11480	-19.25	20240618	7430	24.76	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
41	20250512	090315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	0	3	0.00	1199700	129	0.96	9300	9300	9300	12090	6510	9300	9300.00	2.51	-50	9353	9326	9273	9246	9193	9340	9260	108	2790	500	6690	10	1	21605760	2009	8.19	0.39	12	0.00	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	-1.17	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.92	Y	017890	500	108 억	542448	N	N	1617	N	N
42	20250509	160315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	20	2	0.22	124445275	13417	53.04	9300	9300	9220	12060	6500	9280	9275.19	2.48	4602	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2009	8.19	0.39	12	0.06	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	-1.17	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.93	Y	017890	500	108 억	536143	N	N	1617	N	N
43	20250509	150315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	20	2	0.22	108759685	11729	46.37	9300	9300	9220	12060	6500	9280	9272.72	2.48	3279	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2009	8.19	0.39	12	0.05	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	-1.17	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
44	20250509	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	10	2	0.11	83816615	9044	35.76	9300	9300	9220	12060	6500	9280	9267.65	2.48	2276	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2007	8.18	0.39	12	0.04	1136.00	23872.00	11480	20240618	-19.08	7430	20241209	25.03	9410	-1.28	20250423	8090	14.83	20250227	11480	-19.08	20240618	7430	25.03	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
45	20250509	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	-10	5	-0.11	53752645	5806	22.95	9300	9300	9220	12060	6500	9280	9258.12	2.48	1353	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2003	8.16	0.39	12	0.03	1136.00	23872.00	11480	20240618	-19.25	7430	20241209	24.76	9410	-1.49	20250423	8090	14.59	20250227	11480	-19.25	20240618	7430	24.76	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
46	20250509	120314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	0	3	0.00	47188365	5098	20.15	9300	9300	9220	12060	6500	9280	9256.25	2.48	993	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2005	8.17	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
47	20250509	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	-10	5	-0.11	30430505	3291	13.01	9300	9300	9220	12060	6500	9280	9246.58	2.48	1	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2003	8.16	0.39	12	0.02	1136.00	23872.00	11480	20240618	-19.25	7430	20241209	24.76	9410	-1.49	20250423	8090	14.59	20250227	11480	-19.25	20240618	7430	24.76	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
48	20250509	100317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	-40	5	-0.43	16303850	1764	6.97	9300	9300	9220	12060	6500	9280	9242.55	2.48	-10	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	1996	8.13	0.39	12	0.01	1136.00	23872.00	11480	20240618	-19.51	7430	20241209	24.36	9410	-1.81	20250423	8090	14.22	20250227	11480	-19.51	20240618	7430	24.36	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
49	20250509	090315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	0	3	0.00	790180	85	0.34	9300	9300	9280	12060	6500	9280	9296.24	2.48	-1	9373	9326	9233	9186	9093	9350	9210	108	2780	500	6680	10	1	21605760	2005	8.17	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.93	Y	017890	500	108 억	536143	N	N	2815	N	N
50	20250508	160310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	120	2	1.31	232149750	25287	322.46	9180	9280	9140	11900	6420	9160	9180.60	2.43	10443	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	2005	8.17	0.39	12	0.12	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.93	Y	017890	500	108 억	524550	N	N	2815	N	N
51	20250508	150314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	80	2	0.87	198483320	21651	276.09	9180	9240	9140	11900	6420	9160	9167.40	2.43	9341	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1996	8.13	0.39	12	0.10	1136.00	23872.00	11480	20240618	-19.51	7430	20241209	24.36	9410	-1.81	20250423	8090	14.22	20250227	11480	-19.51	20240618	7430	24.36	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
52	20250508	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	10	2	0.11	166762170	18201	232.10	9180	9240	9140	11900	6420	9160	9162.25	2.43	9427	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1981	8.07	0.38	12	0.08	1136.00	23872.00	11480	20240618	-20.12	7430	20241209	23.42	9410	-2.55	20250423	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
53	20250508	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	10	2	0.11	155050910	16923	215.80	9180	9240	9140	11900	6420	9160	9162.14	2.43	9260	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1981	8.07	0.38	12	0.08	1136.00	23872.00	11480	20240618	-20.12	7430	20241209	23.42	9410	-2.55	20250423	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
54	20250508	120313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	10	2	0.11	147239850	16071	204.93	9180	9240	9140	11900	6420	9160	9161.83	2.43	9560	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1981	8.07	0.38	12	0.07	1136.00	23872.00	11480	20240618	-20.12	7430	20241209	23.42	9410	-2.55	20250423	8090	13.35	20250227	11480	-20.12	20240618	7430	23.42	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
55	20250508	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	0	3	0.00	136628140	14914	190.18	9180	9240	9140	11900	6420	9160	9161.07	2.43	9924	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1979	8.06	0.38	12	0.07	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9410	-2.66	20250423	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
56	20250508	100313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	20	2	0.22	114633800	12516	159.60	9180	9240	9140	11900	6420	9160	9158.98	2.43	10824	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1983	8.08	0.38	12	0.06	1136.00	23872.00	11480	20240618	-20.03	7430	20241209	23.55	9410	-2.44	20250423	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
57	20250508	090314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	40	2	0.44	9901670	1080	13.77	9180	9200	9160	11900	6420	9160	9168.21	2.43	85	9213	9186	9133	9106	9053	9200	9120	108	2740	500	6590	10	1	21605760	1988	8.10	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.86	7430	20241209	23.82	9410	-2.23	20250423	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.93	Y	017890	500	108 억	524550	N	N	64	N	N
58	20250502	160311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	10	2	0.11	71998450	7916	110.78	9110	9160	9050	11840	6380	9110	9095.31	2.40	1785	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1970	8.03	0.38	12	0.04	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9410	-3.08	20250423	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.93	Y	017890	500	108 억	518257	N	N	183	N	N
59	20250502	150313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	10	2	0.11	66934070	7360	102.99	9110	9160	9050	11840	6380	9110	9094.30	2.40	1763	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1970	8.03	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9410	-3.08	20250423	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N
60	20250502	140312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	10	2	0.11	60276110	6629	92.77	9110	9160	9050	11840	6380	9110	9092.79	2.40	2172	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1970	8.03	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9410	-3.08	20250423	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N
61	20250502	130313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	-10	5	-0.11	40643890	4468	62.52	9110	9160	9050	11840	6380	9110	9096.66	2.40	1287	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1966	8.01	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9410	-3.29	20250423	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N
62	20250502	120312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	0	3	0.00	36868290	4053	56.72	9110	9160	9050	11840	6380	9110	9096.54	2.40	1218	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1968	8.02	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N
63	20250502	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	30	2	0.33	29893980	3286	45.98	9110	9160	9050	11840	6380	9110	9097.38	2.40	1403	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1975	8.05	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.38	7430	20241209	23.01	9410	-2.87	20250423	8090	12.98	20250227	11480	-20.38	20240618	7430	23.01	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N
64	20250502	100312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	-10	5	-0.11	5537030	610	8.54	9110	9110	9060	11840	6380	9110	9077.10	2.40	-72	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1966	8.01	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9410	-3.29	20250423	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N
65	20250502	090312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	0	3	0.00	1208510	133	1.86	9110	9110	9080	11840	6380	9110	9086.54	2.40	-36	9190	9150	9080	9040	8970	9165	9055	108	2730	500	6550	10	1	21605760	1968	8.02	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.93	Y	017890	500	108 억	518257	N	N	264	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History