KissMeData/027580/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	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	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-24	5	-2.21	337980062	316318	125.35	1080	1091	1058	1413	761	1087	1068.48	2.75	-161604	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	629	-5.81	1.09	12	0.53	-183.00	979.00	2090	20240522	-49.14	982	20241115	8.25	1539	-30.93	20250204	1043	1.92	20250409	2090	-49.14	20240522	982	8.25	20241115	4.28	Y	027580	500	295 억	1629165	N	N	15247	N	N
3	20250516	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	-27	5	-2.48	309998493	289950	114.90	1080	1091	1060	1413	761	1087	1069.14	2.75	-153146	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	627	-5.79	1.08	12	0.49	-183.00	979.00	2090	20240522	-49.28	982	20241115	7.94	1539	-31.12	20250204	1043	1.63	20250409	2090	-49.28	20240522	982	7.94	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
4	20250516	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	-19	5	-1.75	274214364	256262	101.55	1080	1091	1060	1413	761	1087	1070.05	2.75	-134401	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	632	-5.84	1.09	12	0.43	-183.00	979.00	2090	20240522	-48.90	982	20241115	8.76	1539	-30.60	20250204	1043	2.40	20250409	2090	-48.90	20240522	982	8.76	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
5	20250516	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	-19	5	-1.75	257617562	240659	95.37	1080	1091	1060	1413	761	1087	1070.47	2.75	-124896	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	632	-5.84	1.09	12	0.41	-183.00	979.00	2090	20240522	-48.90	982	20241115	8.76	1539	-30.60	20250204	1043	2.40	20250409	2090	-48.90	20240522	982	8.76	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
6	20250516	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	-25	5	-2.30	243440698	227360	90.10	1080	1091	1060	1413	761	1087	1070.73	2.75	-117009	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	629	-5.80	1.08	12	0.38	-183.00	979.00	2090	20240522	-49.19	982	20241115	8.15	1539	-30.99	20250204	1043	1.82	20250409	2090	-49.19	20240522	982	8.15	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
7	20250516	110315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1066	-21	5	-1.93	181385506	168987	66.97	1080	1091	1063	1413	761	1087	1073.37	2.75	-83988	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	631	-5.83	1.09	12	0.29	-183.00	979.00	2090	20240522	-49.00	982	20241115	8.55	1539	-30.73	20250204	1043	2.21	20250409	2090	-49.00	20240522	982	8.55	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
8	20250516	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1073	-14	5	-1.29	122750979	114004	45.18	1080	1091	1069	1413	761	1087	1076.73	2.75	-73576	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	635	-5.86	1.10	12	0.19	-183.00	979.00	2090	20240522	-48.66	982	20241115	9.27	1539	-30.28	20250204	1043	2.88	20250409	2090	-48.66	20240522	982	9.27	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
9	20250516	090326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1085	-2	5	-0.18	10724309	9914	3.93	1080	1091	1080	1413	761	1087	1081.73	2.75	-3115	1107	1096	1087	1076	1067	1092	1072	296	326	500	780	1	1	59181279	642	-5.93	1.11	12	0.02	-183.00	979.00	2090	20240522	-48.09	982	20241115	10.49	1539	-29.50	20250204	1043	4.03	20250409	2090	-48.09	20240522	982	10.49	20241115	4.28	Y	027580	500	295 억	1629165	N	N	7681	N	N
10	20250515	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	-7	5	-0.64	272655408	250548	12.29	1093	1098	1078	1422	766	1094	1088.24	2.81	-31586	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	643	-5.94	1.11	12	0.42	-183.00	979.00	2090	20240522	-47.99	982	20241115	10.69	1539	-29.37	20250204	1043	4.22	20250409	2090	-47.99	20240522	982	10.69	20241115	4.28	Y	027580	500	295 억	1660335	N	N	7681	N	N
11	20250515	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1094	0	3	0.00	255757310	235003	11.53	1093	1098	1078	1422	766	1094	1088.32	2.81	-31542	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	647	-5.98	1.12	12	0.40	-183.00	979.00	2090	20240522	-47.66	982	20241115	11.41	1539	-28.91	20250204	1043	4.89	20250409	2090	-47.66	20240522	982	11.41	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
12	20250515	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	-6	5	-0.55	201303739	184852	9.07	1093	1098	1078	1422	766	1094	1089.00	2.81	-13561	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	644	-5.95	1.11	12	0.31	-183.00	979.00	2090	20240522	-47.94	982	20241115	10.79	1539	-29.30	20250204	1043	4.31	20250409	2090	-47.94	20240522	982	10.79	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
13	20250515	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1092	-2	5	-0.18	190095831	174564	8.56	1093	1098	1078	1422	766	1094	1088.97	2.81	-8285	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	646	-5.97	1.12	12	0.29	-183.00	979.00	2090	20240522	-47.75	982	20241115	11.20	1539	-29.04	20250204	1043	4.70	20250409	2090	-47.75	20240522	982	11.20	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
14	20250515	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	1	2	0.09	174148745	159974	7.85	1093	1098	1078	1422	766	1094	1088.61	2.81	-4762	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	648	-5.98	1.12	12	0.27	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1043	4.99	20250409	2090	-47.61	20240522	982	11.51	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
15	20250515	110350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	3	2	0.27	163066318	149849	7.35	1093	1098	1078	1422	766	1094	1088.20	2.81	-2907	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	649	-5.99	1.12	12	0.25	-183.00	979.00	2090	20240522	-47.51	982	20241115	11.71	1539	-28.72	20250204	1043	5.18	20250409	2090	-47.51	20240522	982	11.71	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
16	20250515	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1092	-2	5	-0.18	133288048	122572	6.01	1093	1098	1078	1422	766	1094	1087.43	2.81	5909	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	646	-5.97	1.12	12	0.21	-183.00	979.00	2090	20240522	-47.75	982	20241115	11.20	1539	-29.04	20250204	1043	4.70	20250409	2090	-47.75	20240522	982	11.20	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
17	20250515	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1082	-12	5	-1.10	58658186	54012	2.65	1093	1098	1078	1422	766	1094	1086.02	2.81	14478	1226	1160	1120	1054	1014	1193	1087	296	328	500	780	1	1	59181279	640	-5.91	1.11	12	0.09	-183.00	979.00	2090	20240522	-48.23	982	20241115	10.18	1539	-29.69	20250204	1043	3.74	20250409	2090	-48.23	20240522	982	10.18	20241115	4.28	Y	027580	500	295 억	1660335	N	N	12785	N	N
18	20250514	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1094	13	2	1.20	2296535416	2023369	880.62	1081	1186	1080	1405	757	1081	1135.09	2.89	-51618	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	647	-5.98	1.12	12	3.42	-183.00	979.00	2090	20240522	-47.66	982	20241115	11.41	1539	-28.91	20250204	1043	4.89	20250409	2090	-47.66	20240522	982	11.41	20241115	4.35	Y	027580	500	295 억	1710098	N	N	12785	N	N
19	20250514	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	67	2	6.20	1430415301	1244445	541.61	1081	1186	1080	1405	757	1081	1149.44	2.89	-171828	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	679	-6.27	1.17	12	2.10	-183.00	979.00	2090	20240522	-45.07	982	20241115	16.90	1539	-25.41	20250204	1043	10.07	20250409	2090	-45.07	20240522	982	16.90	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
20	20250514	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1099	18	2	1.67	133212118	122208	53.19	1081	1100	1080	1405	757	1081	1090.04	2.89	35873	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	650	-6.01	1.12	12	0.21	-183.00	979.00	2090	20240522	-47.42	982	20241115	11.91	1539	-28.59	20250204	1043	5.37	20250409	2090	-47.42	20240522	982	11.91	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
21	20250514	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	10	2	0.93	100374789	92243	40.15	1081	1095	1080	1405	757	1081	1088.16	2.89	28866	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	646	-5.96	1.11	12	0.16	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1043	4.60	20250409	2090	-47.80	20240522	982	11.10	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
22	20250514	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1086	5	2	0.46	71635607	65899	28.68	1081	1095	1080	1405	757	1081	1087.05	2.89	11938	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	643	-5.93	1.11	12	0.11	-183.00	979.00	2090	20240522	-48.04	982	20241115	10.59	1539	-29.43	20250204	1043	4.12	20250409	2090	-48.04	20240522	982	10.59	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
23	20250514	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	6	2	0.56	55198158	50796	22.11	1081	1095	1080	1405	757	1081	1086.66	2.89	11112	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	643	-5.94	1.11	12	0.09	-183.00	979.00	2090	20240522	-47.99	982	20241115	10.69	1539	-29.37	20250204	1043	4.22	20250409	2090	-47.99	20240522	982	10.69	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
24	20250514	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1086	5	2	0.46	31966851	29504	12.84	1081	1091	1080	1405	757	1081	1083.48	2.89	42	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	643	-5.93	1.11	12	0.05	-183.00	979.00	2090	20240522	-48.04	982	20241115	10.59	1539	-29.43	20250204	1043	4.12	20250409	2090	-48.04	20240522	982	10.59	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
25	20250514	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	7	2	0.65	9112504	8417	3.66	1081	1091	1081	1405	757	1081	1082.63	2.89	548	1115	1097	1084	1066	1053	1091	1060	296	324	500	770	1	1	59181279	644	-5.95	1.11	12	0.01	-183.00	979.00	2090	20240522	-47.94	982	20241115	10.79	1539	-29.30	20250204	1043	4.31	20250409	2090	-47.94	20240522	982	10.79	20241115	4.35	Y	027580	500	295 억	1710098	N	N	11661	N	N
26	20250513	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1081	-8	5	-0.73	246612931	227813	85.02	1084	1102	1071	1415	763	1089	1082.52	2.97	-51712	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	640	-5.91	1.10	12	0.38	-183.00	979.00	2090	20240522	-48.28	982	20241115	10.08	1539	-29.76	20250204	1043	3.64	20250409	2090	-48.28	20240522	982	10.08	20241115	4.26	Y	027580	500	295 억	1760477	N	N	11661	N	N
27	20250513	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1077	-12	5	-1.10	226264115	208893	77.95	1084	1102	1072	1415	763	1089	1083.16	2.97	-54287	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	637	-5.89	1.10	12	0.35	-183.00	979.00	2090	20240522	-48.47	982	20241115	9.67	1539	-30.02	20250204	1043	3.26	20250409	2090	-48.47	20240522	982	9.67	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
28	20250513	140347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1083	-6	5	-0.55	188991507	174200	65.01	1084	1102	1074	1415	763	1089	1084.91	2.97	-47715	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	641	-5.92	1.11	12	0.29	-183.00	979.00	2090	20240522	-48.18	982	20241115	10.29	1539	-29.63	20250204	1043	3.84	20250409	2090	-48.18	20240522	982	10.29	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
29	20250513	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	-2	5	-0.18	136718549	125682	46.90	1084	1102	1079	1415	763	1089	1087.81	2.97	-8289	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	643	-5.94	1.11	12	0.21	-183.00	979.00	2090	20240522	-47.99	982	20241115	10.69	1539	-29.37	20250204	1043	4.22	20250409	2090	-47.99	20240522	982	10.69	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
30	20250513	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	-2	5	-0.18	122365786	112407	41.95	1084	1102	1081	1415	763	1089	1088.60	2.97	-6575	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	643	-5.94	1.11	12	0.19	-183.00	979.00	2090	20240522	-47.99	982	20241115	10.69	1539	-29.37	20250204	1043	4.22	20250409	2090	-47.99	20240522	982	10.69	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
31	20250513	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	-1	5	-0.09	97005433	88987	33.21	1084	1102	1082	1415	763	1089	1090.11	2.97	2311	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	644	-5.95	1.11	12	0.15	-183.00	979.00	2090	20240522	-47.94	982	20241115	10.79	1539	-29.30	20250204	1043	4.31	20250409	2090	-47.94	20240522	982	10.79	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
32	20250513	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1085	-4	5	-0.37	80746660	73989	27.61	1084	1102	1084	1415	763	1089	1091.33	2.97	5174	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	642	-5.93	1.11	12	0.13	-183.00	979.00	2090	20240522	-48.09	982	20241115	10.49	1539	-29.50	20250204	1043	4.03	20250409	2090	-48.09	20240522	982	10.49	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
33	20250513	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	4	2	0.37	8311671	7663	2.86	1084	1094	1084	1415	763	1089	1084.65	2.97	1832	1121	1105	1083	1067	1045	1113	1075	296	326	500	780	1	1	59181279	647	-5.97	1.12	12	0.01	-183.00	979.00	2090	20240522	-47.70	982	20241115	11.30	1539	-28.98	20250204	1043	4.79	20250409	2090	-47.70	20240522	982	11.30	20241115	4.26	Y	027580	500	295 억	1760477	N	N	13278	N	N
34	20250512	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	23	2	2.16	289465162	267034	85.71	1066	1099	1061	1385	747	1066	1084.00	2.90	47882	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	644	-5.95	1.11	12	0.45	-183.00	979.00	2090	20240522	-47.89	982	20241115	10.90	1539	-29.24	20250204	1043	4.41	20250409	2090	-47.89	20240522	982	10.90	20241115	4.29	Y	027580	500	295 억	1717758	N	N	13278	N	N
35	20250512	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	23	2	2.16	279561175	257905	82.78	1066	1099	1061	1385	747	1066	1083.97	2.90	47659	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	644	-5.95	1.11	12	0.44	-183.00	979.00	2090	20240522	-47.89	982	20241115	10.90	1539	-29.24	20250204	1043	4.41	20250409	2090	-47.89	20240522	982	10.90	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
36	20250512	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	25	2	2.35	260594664	240449	77.17	1066	1099	1061	1385	747	1066	1083.78	2.90	40325	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	646	-5.96	1.11	12	0.41	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1043	4.60	20250409	2090	-47.80	20240522	982	11.10	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
37	20250512	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	25	2	2.35	239371976	220917	70.90	1066	1099	1061	1385	747	1066	1083.54	2.90	34554	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	646	-5.96	1.11	12	0.37	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1043	4.60	20250409	2090	-47.80	20240522	982	11.10	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
38	20250512	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1094	28	2	2.63	197818872	182311	58.51	1066	1099	1066	1385	747	1066	1085.06	2.90	29436	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	647	-5.98	1.12	12	0.31	-183.00	979.00	2090	20240522	-47.66	982	20241115	11.41	1539	-28.91	20250204	1043	4.89	20250409	2090	-47.66	20240522	982	11.41	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
39	20250512	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	27	2	2.53	128039525	118467	38.02	1066	1093	1066	1385	747	1066	1080.80	2.90	30900	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	647	-5.97	1.12	12	0.20	-183.00	979.00	2090	20240522	-47.70	982	20241115	11.30	1539	-28.98	20250204	1043	4.79	20250409	2090	-47.70	20240522	982	11.30	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
40	20250512	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1078	12	2	1.13	66161097	61392	19.70	1066	1083	1066	1385	747	1066	1077.68	2.90	15582	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	638	-5.89	1.10	12	0.10	-183.00	979.00	2090	20240522	-48.42	982	20241115	9.78	1539	-29.95	20250204	1043	3.36	20250409	2090	-48.42	20240522	982	9.78	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
41	20250512	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1071	5	2	0.47	6538412	6127	1.97	1066	1071	1066	1385	747	1066	1067.15	2.90	1173	1102	1084	1072	1054	1042	1078	1048	296	319	500	760	1	1	59181279	634	-5.85	1.09	12	0.01	-183.00	979.00	2090	20240522	-48.76	982	20241115	9.06	1539	-30.41	20250204	1043	2.68	20250409	2090	-48.76	20240522	982	9.06	20241115	4.29	Y	027580	500	295 억	1717758	N	N	15488	N	N
42	20250509	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1066	-17	5	-1.57	327231714	307255	185.54	1084	1090	1060	1407	759	1083	1065.02	3.13	-127266	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	631	-5.83	1.09	12	0.52	-183.00	979.00	2090	20240522	-49.00	982	20241115	8.55	1539	-30.73	20250204	1043	2.21	20250409	2090	-49.00	20240522	982	8.55	20241115	4.46	Y	027580	500	295 억	1852049	N	N	15488	N	N
43	20250509	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	-21	5	-1.94	299810347	281466	169.97	1084	1090	1060	1407	759	1083	1065.17	3.13	-124004	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	629	-5.80	1.08	12	0.48	-183.00	979.00	2090	20240522	-49.19	982	20241115	8.15	1539	-30.99	20250204	1043	1.82	20250409	2090	-49.19	20240522	982	8.15	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
44	20250509	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	-18	5	-1.66	267001901	250546	151.30	1084	1090	1060	1407	759	1083	1065.68	3.13	-134282	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	630	-5.82	1.09	12	0.42	-183.00	979.00	2090	20240522	-49.04	982	20241115	8.45	1539	-30.80	20250204	1043	2.11	20250409	2090	-49.04	20240522	982	8.45	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
45	20250509	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1069	-14	5	-1.29	167436512	156948	94.78	1084	1090	1060	1407	759	1083	1066.83	3.13	-57962	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	633	-5.84	1.09	12	0.27	-183.00	979.00	2090	20240522	-48.85	982	20241115	8.86	1539	-30.54	20250204	1043	2.49	20250409	2090	-48.85	20240522	982	8.86	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
46	20250509	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1069	-14	5	-1.29	151134951	141655	85.54	1084	1090	1060	1407	759	1083	1066.92	3.13	-54965	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	633	-5.84	1.09	12	0.24	-183.00	979.00	2090	20240522	-48.85	982	20241115	8.86	1539	-30.54	20250204	1043	2.49	20250409	2090	-48.85	20240522	982	8.86	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
47	20250509	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1066	-17	5	-1.57	141254039	132395	79.95	1084	1090	1060	1407	759	1083	1066.91	3.13	-47518	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	631	-5.83	1.09	12	0.22	-183.00	979.00	2090	20240522	-49.00	982	20241115	8.55	1539	-30.73	20250204	1043	2.21	20250409	2090	-49.00	20240522	982	8.55	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
48	20250509	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1071	-12	5	-1.11	122029977	114341	69.05	1084	1090	1060	1407	759	1083	1067.25	3.13	-31822	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	634	-5.85	1.09	12	0.19	-183.00	979.00	2090	20240522	-48.76	982	20241115	9.06	1539	-30.41	20250204	1043	2.68	20250409	2090	-48.76	20240522	982	9.06	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
49	20250509	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	5	2	0.46	4928503	4551	2.75	1084	1090	1079	1407	759	1083	1082.95	3.13	-3463	1111	1097	1087	1073	1063	1104	1080	296	324	500	770	1	1	59181279	644	-5.95	1.11	12	0.01	-183.00	979.00	2090	20240522	-47.94	982	20241115	10.79	1539	-29.30	20250204	1043	4.31	20250409	2090	-47.94	20240522	982	10.79	20241115	4.46	Y	027580	500	295 억	1852049	N	N	9764	N	N
50	20250508	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1083	-14	5	-1.28	179910987	165575	52.42	1081	1101	1077	1426	768	1097	1086.58	3.15	-9384	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	641	-5.92	1.11	12	0.28	-183.00	979.00	2090	20240522	-48.18	982	20241115	10.29	1539	-29.63	20250204	1043	3.84	20250409	2090	-48.18	20240522	982	10.29	20241115	4.56	Y	027580	500	295 억	1865207	N	N	9764	N	N
51	20250508	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1081	-16	5	-1.46	162836469	149759	47.41	1081	1101	1080	1426	768	1097	1087.32	3.15	-7727	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	640	-5.91	1.10	12	0.25	-183.00	979.00	2090	20240522	-48.28	982	20241115	10.08	1539	-29.76	20250204	1043	3.64	20250409	2090	-48.28	20240522	982	10.08	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
52	20250508	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	-6	5	-0.55	121297277	111375	35.26	1081	1101	1081	1426	768	1097	1089.09	3.15	853	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	646	-5.96	1.11	12	0.19	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1043	4.60	20250409	2090	-47.80	20240522	982	11.10	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
53	20250508	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	-9	5	-0.82	107480954	98675	31.24	1081	1101	1081	1426	768	1097	1089.24	3.15	9626	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	644	-5.95	1.11	12	0.17	-183.00	979.00	2090	20240522	-47.94	982	20241115	10.79	1539	-29.30	20250204	1043	4.31	20250409	2090	-47.94	20240522	982	10.79	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
54	20250508	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1090	-7	5	-0.64	87312607	80165	25.38	1081	1101	1081	1426	768	1097	1089.16	3.15	15918	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	645	-5.96	1.11	12	0.14	-183.00	979.00	2090	20240522	-47.85	982	20241115	11.00	1539	-29.17	20250204	1043	4.51	20250409	2090	-47.85	20240522	982	11.00	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
55	20250508	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	-8	5	-0.73	76602877	70359	22.28	1081	1101	1081	1426	768	1097	1088.74	3.15	22260	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	644	-5.95	1.11	12	0.12	-183.00	979.00	2090	20240522	-47.89	982	20241115	10.90	1539	-29.24	20250204	1043	4.41	20250409	2090	-47.89	20240522	982	10.90	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
56	20250508	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1098	1	2	0.09	50469237	46405	14.69	1081	1101	1081	1426	768	1097	1087.58	3.15	21046	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	650	-6.00	1.12	12	0.08	-183.00	979.00	2090	20240522	-47.46	982	20241115	11.81	1539	-28.65	20250204	1043	5.27	20250409	2090	-47.46	20240522	982	11.81	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
57	20250508	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	-2	5	-0.18	35651636	32904	10.42	1081	1099	1081	1426	768	1097	1083.50	3.15	16611	1120	1108	1092	1080	1064	1114	1086	296	329	500	780	1	1	59181279	648	-5.98	1.12	12	0.06	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1043	4.99	20250409	2090	-47.61	20240522	982	11.51	20241115	4.56	Y	027580	500	295 억	1865207	N	N	19466	N	N
58	20250502	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	3	2	0.27	218737027	200559	51.79	1092	1100	1071	1419	765	1092	1090.63	3.14	-45955	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	648	-5.98	1.12	12	0.34	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1043	4.99	20250409	2090	-47.61	20240522	982	11.51	20241115	4.52	Y	027580	500	295 억	1856292	N	N	15422	N	N
59	20250502	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1094	2	2	0.18	210582466	193091	49.86	1092	1100	1071	1419	765	1092	1090.59	3.14	-41883	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	647	-5.98	1.12	12	0.33	-183.00	979.00	2090	20240522	-47.66	982	20241115	11.41	1539	-28.91	20250204	1043	4.89	20250409	2090	-47.66	20240522	982	11.41	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N
60	20250502	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1099	7	2	0.64	157499662	144440	37.30	1092	1100	1071	1419	765	1092	1090.42	3.14	-34979	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	650	-6.01	1.12	12	0.24	-183.00	979.00	2090	20240522	-47.42	982	20241115	11.91	1539	-28.59	20250204	1043	5.37	20250409	2090	-47.42	20240522	982	11.91	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N
61	20250502	130342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1096	4	2	0.37	130971355	120268	31.06	1092	1099	1071	1419	765	1092	1089.00	3.14	-26338	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	649	-5.99	1.12	12	0.20	-183.00	979.00	2090	20240522	-47.56	982	20241115	11.61	1539	-28.78	20250204	1043	5.08	20250409	2090	-47.56	20240522	982	11.61	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N
62	20250502	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1094	2	2	0.18	97496468	89688	23.16	1092	1099	1071	1419	765	1092	1087.06	3.14	-16925	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	647	-5.98	1.12	12	0.15	-183.00	979.00	2090	20240522	-47.66	982	20241115	11.41	1539	-28.91	20250204	1043	4.89	20250409	2090	-47.66	20240522	982	11.41	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N
63	20250502	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	5	2	0.46	87472895	80523	20.79	1092	1099	1071	1419	765	1092	1086.31	3.14	-15674	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	649	-5.99	1.12	12	0.14	-183.00	979.00	2090	20240522	-47.51	982	20241115	11.71	1539	-28.72	20250204	1043	5.18	20250409	2090	-47.51	20240522	982	11.71	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N
64	20250502	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1092	0	3	0.00	53374095	49332	12.74	1092	1096	1071	1419	765	1092	1081.94	3.14	-12668	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	646	-5.97	1.12	12	0.08	-183.00	979.00	2090	20240522	-47.75	982	20241115	11.20	1539	-29.04	20250204	1043	4.70	20250409	2090	-47.75	20240522	982	11.20	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N
65	20250502	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	-1	5	-0.09	6799350	6230	1.61	1092	1096	1083	1419	765	1092	1091.39	3.14	-3531	1166	1128	1104	1066	1042	1117	1055	296	327	500	780	1	1	59181279	646	-5.96	1.11	12	0.01	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1043	4.60	20250409	2090	-47.80	20240522	982	11.10	20241115	4.52	Y	027580	500	295 억	1856292	N	N	28375	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History