KissMeData/107600/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 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	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	16370	-610	5	-3.59	940632405	57039	6.88	16980	17100	16110	22050	11890	16980	16491.45	0.58	1514	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	922	-7.52	1.54	12	1.01	-2178.00	10630.00	57500	20240517	-71.53	12500	20250409	30.96	21050	-22.23	20250204	12500	30.96	20250409	57500	-71.53	20240517	12500	30.96	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
3	20250516	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	16400	-580	5	-3.42	898616885	54471	6.57	16980	17100	16110	22050	11890	16980	16497.16	0.58	1254	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	923	-7.53	1.54	12	0.97	-2178.00	10630.00	57500	20240517	-71.48	12500	20250409	31.20	21050	-22.09	20250204	12500	31.20	20250409	57500	-71.48	20240517	12500	31.20	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
4	20250516	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	16390	-590	5	-3.47	853123915	51692	6.24	16980	17100	16110	22050	11890	16980	16503.98	0.58	1132	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	923	-7.53	1.54	12	0.92	-2178.00	10630.00	57500	20240517	-71.50	12500	20250409	31.12	21050	-22.14	20250204	12500	31.12	20250409	57500	-71.50	20240517	12500	31.12	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
5	20250516	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	16340	-640	5	-3.77	819240075	49621	5.99	16980	17100	16110	22050	11890	16980	16509.95	0.58	683	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	920	-7.50	1.54	12	0.88	-2178.00	10630.00	57500	20240517	-71.58	12500	20250409	30.72	21050	-22.38	20250204	12500	30.72	20250409	57500	-71.58	20240517	12500	30.72	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
6	20250516	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	16220	-760	5	-4.48	756851655	45772	5.52	16980	17100	16140	22050	11890	16980	16535.25	0.58	-231	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	913	-7.45	1.53	12	0.81	-2178.00	10630.00	57500	20240517	-71.79	12500	20250409	29.76	21050	-22.95	20250204	12500	29.76	20250409	57500	-71.79	20240517	12500	29.76	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
7	20250516	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	16260	-720	5	-4.24	672560440	40580	4.90	16980	17100	16250	22050	11890	16980	16573.69	0.58	1271	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	915	-7.47	1.53	12	0.72	-2178.00	10630.00	57500	20240517	-71.72	12500	20250409	30.08	21050	-22.76	20250204	12500	30.08	20250409	57500	-71.72	20240517	12500	30.08	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
8	20250516	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	16380	-600	5	-3.53	538073820	32356	3.90	16980	17100	16350	22050	11890	16980	16629.80	0.58	5762	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	922	-7.52	1.54	12	0.57	-2178.00	10630.00	57500	20240517	-71.51	12500	20250409	31.04	21050	-22.19	20250204	12500	31.04	20250409	57500	-71.51	20240517	12500	31.04	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
9	20250516	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	-40	5	-0.24	96987270	5716	0.69	16980	17100	16810	22050	11890	16980	16967.68	0.58	-1140	22420	19700	17730	15010	13040	21060	16370	31	5070	500	11540	10	1	5630054	954	-7.78	1.59	12	0.10	-2178.00	10630.00	57500	20240517	-70.54	12500	20250409	35.52	21050	-19.52	20250204	12500	35.52	20250409	57500	-70.54	20240517	12500	35.52	20250409	1.32	N	107600	500	31 억	32908	N	N	4198	N	N
10	20250515	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	16980	1230	2	7.81	15588058920	824315	10566.79	16000	20450	15760	20450	11030	15750	18911.60	0.71	-7564	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	956	-7.80	1.60	12	14.64	-2178.00	10630.00	57500	20240517	-70.47	12500	20250409	35.84	21050	-19.33	20250204	12500	35.84	20250409	57500	-70.47	20240517	12500	35.84	20250409	1.32	Y	107600	500	31 억	40123	N	N	4198	N	N
11	20250515	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	1250	2	7.94	15418719930	814322	10438.69	16000	20450	15760	20450	11030	15750	18934.43	0.71	-8696	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	957	-7.81	1.60	12	14.46	-2178.00	10630.00	57500	20240517	-70.43	12500	20250409	36.00	21050	-19.24	20250204	12500	36.00	20250409	57500	-70.43	20240517	12500	36.00	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
12	20250515	140738	57	100.00	KOSDAQ	화학	N	N	N	N	N	16800	1050	2	6.67	14877472030	782403	10029.52	16000	20450	15760	20450	11030	15750	19015.10	0.71	-14210	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	946	-7.71	1.58	12	13.90	-2178.00	10630.00	57500	20240517	-70.78	12500	20250409	34.40	21050	-20.19	20250204	12500	34.40	20250409	57500	-70.78	20240517	12500	34.40	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
13	20250515	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	18070	2320	2	14.73	13713025285	715425	9170.94	16000	20450	15760	20450	11030	15750	19167.66	0.71	-11625	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	1017	-8.30	1.70	12	12.71	-2178.00	10630.00	57500	20240517	-68.57	12500	20250409	44.56	21050	-14.16	20250204	12500	44.56	20250409	57500	-68.57	20240517	12500	44.56	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
14	20250515	120737	57	100.00	KOSDAQ	화학	N	N	N	N	N	17850	2100	2	13.33	13003483585	676020	8665.81	16000	20450	15760	20450	11030	15750	19235.35	0.71	-12382	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	1005	-8.20	1.68	12	12.01	-2178.00	10630.00	57500	20240517	-68.96	12500	20250409	42.80	21050	-15.20	20250204	12500	42.80	20250409	57500	-68.96	20240517	12500	42.80	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
15	20250515	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	17630	1880	2	11.94	12040835515	622122	7974.90	16000	20450	15760	20450	11030	15750	19354.46	0.71	-9504	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	993	-8.09	1.66	12	11.05	-2178.00	10630.00	57500	20240517	-69.34	12500	20250409	41.04	21050	-16.25	20250204	12500	41.04	20250409	57500	-69.34	20240517	12500	41.04	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
16	20250515	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	19340	3590	2	22.79	8438207745	426383	5465.75	16000	20450	15760	20450	11030	15750	19790.21	0.71	8825	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	1089	-8.88	1.82	12	7.57	-2178.00	10630.00	57500	20240517	-66.37	12500	20250409	54.72	21050	-8.12	20250204	12500	54.72	20250409	57500	-66.37	20240517	12500	54.72	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
17	20250515	090741	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	170	2	1.08	1351970	85	1.09	16000	16000	15760	20450	11030	15750	15905.53	0.71	-40	16663	16206	15823	15366	14983	16435	15595	31	4700	500	10710	10	1	5630054	896	-7.31	1.50	12	0.00	-2178.00	10630.00	57500	20240517	-72.31	12500	20250409	27.36	21050	-24.37	20250204	12500	27.36	20250409	57500	-72.31	20240517	12500	27.36	20250409	1.32	Y	107600	500	31 억	40123	N	N	826	N	N
18	20250514	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	15750	80	2	0.51	122192480	7799	242.81	15440	16280	15440	20350	10970	15670	15667.61	0.68	-33	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	887	-7.23	1.48	12	0.14	-2178.00	10630.00	57500	20240517	-72.61	12500	20250409	26.00	21050	-25.18	20250204	12500	26.00	20250409	57500	-72.61	20240517	12500	26.00	20250409	1.32	Y	107600	500	31 억	38358	N	N	826	N	N
19	20250514	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	15770	100	2	0.64	119560970	7632	237.61	15440	16280	15440	20350	10970	15670	15665.75	0.68	27	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	888	-7.24	1.48	12	0.14	-2178.00	10630.00	57500	20240517	-72.57	12500	20250409	26.16	21050	-25.08	20250204	12500	26.16	20250409	57500	-72.57	20240517	12500	26.16	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
20	20250514	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	20	2	0.13	105647090	6752	210.21	15440	16280	15440	20350	10970	15670	15646.78	0.68	-298	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	883	-7.20	1.48	12	0.12	-2178.00	10630.00	57500	20240517	-72.71	12500	20250409	25.52	21050	-25.46	20250204	12500	25.52	20250409	57500	-72.71	20240517	12500	25.52	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
21	20250514	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	20	2	0.13	103812970	6635	206.57	15440	16280	15440	20350	10970	15670	15646.27	0.68	-305	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	883	-7.20	1.48	12	0.12	-2178.00	10630.00	57500	20240517	-72.71	12500	20250409	25.52	21050	-25.46	20250204	12500	25.52	20250409	57500	-72.71	20240517	12500	25.52	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
22	20250514	120736	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	-10	5	-0.06	95288880	6091	189.63	15440	16280	15440	20350	10970	15670	15644.21	0.68	-532	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	882	-7.19	1.47	12	0.11	-2178.00	10630.00	57500	20240517	-72.77	12500	20250409	25.28	21050	-25.61	20250204	12500	25.28	20250409	57500	-72.77	20240517	12500	25.28	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
23	20250514	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	20	2	0.13	61564940	3944	122.79	15440	16280	15440	20350	10970	15670	15609.77	0.68	171	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	883	-7.20	1.48	12	0.07	-2178.00	10630.00	57500	20240517	-72.71	12500	20250409	25.52	21050	-25.46	20250204	12500	25.52	20250409	57500	-72.71	20240517	12500	25.52	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
24	20250514	100735	57	100.00	KOSDAQ	화학	N	N	N	N	N	15600	-70	5	-0.45	46736990	2996	93.28	15440	16280	15440	20350	10970	15670	15599.80	0.68	-252	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	878	-7.16	1.47	12	0.05	-2178.00	10630.00	57500	20240517	-72.87	12500	20250409	24.80	21050	-25.89	20250204	12500	24.80	20250409	57500	-72.87	20240517	12500	24.80	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
25	20250514	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	610	2	3.89	13298780	852	26.53	15440	16280	15440	20350	10970	15670	15608.90	0.68	47	16283	15976	15813	15506	15343	15895	15425	31	4680	500	10650	10	1	5630054	917	-7.47	1.53	12	0.02	-2178.00	10630.00	57500	20240517	-71.69	12500	20250409	30.24	21050	-22.66	20250204	12500	30.24	20250409	57500	-71.69	20240517	12500	30.24	20250409	1.32	Y	107600	500	31 억	38358	N	N	378	N	N
26	20250513	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	15670	-180	5	-1.14	50276640	3177	66.95	15900	16120	15650	20600	11100	15850	15825.49	0.69	-397	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	882	-7.19	1.47	12	0.06	-2178.00	10630.00	57500	20240517	-72.75	12500	20250409	25.36	21050	-25.56	20250204	12500	25.36	20250409	57500	-72.75	20240517	12500	25.36	20250409	1.32	Y	107600	500	31 억	38755	N	N	378	N	N
27	20250513	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	-170	5	-1.07	47674580	3011	63.46	15900	16120	15650	20600	11100	15850	15833.47	0.69	-375	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	883	-7.20	1.48	12	0.05	-2178.00	10630.00	57500	20240517	-72.73	12500	20250409	25.44	21050	-25.51	20250204	12500	25.44	20250409	57500	-72.73	20240517	12500	25.44	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
28	20250513	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	15710	-140	5	-0.88	43561050	2749	57.93	15900	16120	15650	20600	11100	15850	15846.14	0.69	-229	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	884	-7.21	1.48	12	0.05	-2178.00	10630.00	57500	20240517	-72.68	12500	20250409	25.68	21050	-25.37	20250204	12500	25.68	20250409	57500	-72.68	20240517	12500	25.68	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
29	20250513	130732	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	-70	5	-0.44	41771060	2635	55.53	15900	16120	15650	20600	11100	15850	15852.39	0.69	-206	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	888	-7.25	1.48	12	0.05	-2178.00	10630.00	57500	20240517	-72.56	12500	20250409	26.24	21050	-25.04	20250204	12500	26.24	20250409	57500	-72.56	20240517	12500	26.24	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
30	20250513	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	20	2	0.13	33265630	2094	44.13	15900	16120	15800	20600	11100	15850	15886.17	0.69	-116	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	893	-7.29	1.49	12	0.04	-2178.00	10630.00	57500	20240517	-72.40	12500	20250409	26.96	21050	-24.61	20250204	12500	26.96	20250409	57500	-72.40	20240517	12500	26.96	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
31	20250513	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	15940	90	2	0.57	23739280	1494	31.49	15900	16120	15800	20600	11100	15850	15889.75	0.69	10	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	897	-7.32	1.50	12	0.03	-2178.00	10630.00	57500	20240517	-72.28	12500	20250409	27.52	21050	-24.28	20250204	12500	27.52	20250409	57500	-72.28	20240517	12500	27.52	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
32	20250513	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	15830	-20	5	-0.13	9200370	579	12.20	15900	16120	15820	20600	11100	15850	15890.10	0.69	-171	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	891	-7.27	1.49	12	0.01	-2178.00	10630.00	57500	20240517	-72.47	12500	20250409	26.64	21050	-24.80	20250204	12500	26.64	20250409	57500	-72.47	20240517	12500	26.64	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
33	20250513	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	100	2	0.63	1848670	116	2.44	15900	16120	15900	20600	11100	15850	15936.81	0.69	1	16436	16142	15806	15512	15176	16290	15660	31	4750	500	10770	10	1	5630054	898	-7.32	1.50	12	0.00	-2178.00	10630.00	57500	20240517	-72.26	12500	20250409	27.60	21050	-24.23	20250204	12500	27.60	20250409	57500	-72.26	20240517	12500	27.60	20250409	1.32	Y	107600	500	31 억	38755	N	N	1128	N	N
34	20250512	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15850	220	2	1.41	74265890	4736	164.90	15470	16100	15470	20300	10950	15630	15681.14	0.70	806	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	892	-7.28	1.49	12	0.08	-2178.00	10630.00	57500	20240517	-72.43	12500	20250409	26.80	21050	-24.70	20250204	12500	26.80	20250409	57500	-72.43	20240517	12500	26.80	20250409	1.32	Y	107600	500	31 억	39260	N	N	1128	N	N
35	20250512	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	70	2	0.45	63262120	4038	140.60	15470	16100	15470	20300	10950	15630	15666.70	0.70	474	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	884	-7.21	1.48	12	0.07	-2178.00	10630.00	57500	20240517	-72.70	12500	20250409	25.60	21050	-25.42	20250204	12500	25.60	20250409	57500	-72.70	20240517	12500	25.60	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
36	20250512	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	30	2	0.19	50103900	3198	111.35	15470	16100	15470	20300	10950	15630	15667.26	0.70	303	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	882	-7.19	1.47	12	0.06	-2178.00	10630.00	57500	20240517	-72.77	12500	20250409	25.28	21050	-25.61	20250204	12500	25.28	20250409	57500	-72.77	20240517	12500	25.28	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
37	20250512	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	15640	10	2	0.06	43191390	2755	95.93	15470	16100	15470	20300	10950	15630	15677.46	0.70	493	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	881	-7.18	1.47	12	0.05	-2178.00	10630.00	57500	20240517	-72.80	12500	20250409	25.12	21050	-25.70	20250204	12500	25.12	20250409	57500	-72.80	20240517	12500	25.12	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
38	20250512	120727	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	20	2	0.13	38746800	2471	86.04	15470	16100	15470	20300	10950	15630	15680.62	0.70	669	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	881	-7.19	1.47	12	0.04	-2178.00	10630.00	57500	20240517	-72.78	12500	20250409	25.20	21050	-25.65	20250204	12500	25.20	20250409	57500	-72.78	20240517	12500	25.20	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
39	20250512	110726	57	100.00	KOSDAQ	화학	N	N	N	N	N	15720	90	2	0.58	33148590	2114	73.61	15470	16100	15470	20300	10950	15630	15680.51	0.70	507	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	885	-7.22	1.48	12	0.04	-2178.00	10630.00	57500	20240517	-72.66	12500	20250409	25.76	21050	-25.32	20250204	12500	25.76	20250409	57500	-72.66	20240517	12500	25.76	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
40	20250512	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	50	2	0.32	18228060	1168	40.67	15470	15680	15470	20300	10950	15630	15606.22	0.70	219	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	883	-7.20	1.48	12	0.02	-2178.00	10630.00	57500	20240517	-72.73	12500	20250409	25.44	21050	-25.51	20250204	12500	25.44	20250409	57500	-72.73	20240517	12500	25.44	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
41	20250512	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	15620	-10	5	-0.06	1957580	126	4.39	15470	15680	15470	20300	10950	15630	15536.35	0.70	26	16096	15862	15706	15472	15316	15785	15395	31	4670	500	10620	10	1	5630054	879	-7.17	1.47	12	0.00	-2178.00	10630.00	57500	20240517	-72.83	12500	20250409	24.96	21050	-25.80	20250204	12500	24.96	20250409	57500	-72.83	20240517	12500	24.96	20250409	1.32	Y	107600	500	31 억	39260	N	N	744	N	N
42	20250509	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	-300	5	-1.88	44859740	2869	81.18	15930	15940	15550	20700	11160	15930	15636.02	0.71	-1757	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	880	-7.18	1.47	12	0.05	-2178.00	10630.00	57500	20240517	-72.82	12500	20250409	25.04	21050	-25.75	20250204	12500	25.04	20250409	57500	-72.82	20240517	12500	25.04	20250409	1.32	Y	107600	500	31 억	39795	N	N	744	N	N
43	20250509	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	-300	5	-1.88	41766510	2671	75.58	15930	15940	15550	20700	11160	15930	15637.03	0.71	-1723	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	880	-7.18	1.47	12	0.05	-2178.00	10630.00	57500	20240517	-72.82	12500	20250409	25.04	21050	-25.75	20250204	12500	25.04	20250409	57500	-72.82	20240517	12500	25.04	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
44	20250509	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	15570	-360	5	-2.26	38553850	2465	69.75	15930	15940	15550	20700	11160	15930	15640.51	0.71	-1619	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	877	-7.15	1.46	12	0.04	-2178.00	10630.00	57500	20240517	-72.92	12500	20250409	24.56	21050	-26.03	20250204	12500	24.56	20250409	57500	-72.92	20240517	12500	24.56	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
45	20250509	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	15590	-340	5	-2.13	31610010	2019	57.13	15930	15940	15560	20700	11160	15930	15656.27	0.71	-1373	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	878	-7.16	1.47	12	0.04	-2178.00	10630.00	57500	20240517	-72.89	12500	20250409	24.72	21050	-25.94	20250204	12500	24.72	20250409	57500	-72.89	20240517	12500	24.72	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
46	20250509	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	-280	5	-1.76	26654530	1701	48.13	15930	15940	15560	20700	11160	15930	15669.92	0.71	-1240	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	881	-7.19	1.47	12	0.03	-2178.00	10630.00	57500	20240517	-72.78	12500	20250409	25.20	21050	-25.65	20250204	12500	25.20	20250409	57500	-72.78	20240517	12500	25.20	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
47	20250509	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	15590	-340	5	-2.13	22142400	1412	39.95	15930	15940	15560	20700	11160	15930	15681.59	0.71	-1017	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	878	-7.16	1.47	12	0.03	-2178.00	10630.00	57500	20240517	-72.89	12500	20250409	24.72	21050	-25.94	20250204	12500	24.72	20250409	57500	-72.89	20240517	12500	24.72	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
48	20250509	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	15560	-370	5	-2.32	14038960	893	25.27	15930	15940	15560	20700	11160	15930	15721.12	0.71	-590	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	876	-7.14	1.46	12	0.02	-2178.00	10630.00	57500	20240517	-72.94	12500	20250409	24.48	21050	-26.08	20250204	12500	24.48	20250409	57500	-72.94	20240517	12500	24.48	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
49	20250509	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	15710	-220	5	-1.38	4226450	267	7.56	15930	15940	15710	20700	11160	15930	15829.40	0.71	-204	16283	16106	15833	15656	15383	16195	15745	31	4770	500	10830	10	1	5630054	884	-7.21	1.48	12	0.00	-2178.00	10630.00	57500	20240517	-72.68	12500	20250409	25.68	21050	-25.37	20250204	12500	25.68	20250409	57500	-72.68	20240517	12500	25.68	20250409	1.32	Y	107600	500	31 억	39795	N	N	994	N	N
50	20250508	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	15930	230	2	1.46	55403040	3527	67.48	15560	16010	15560	20400	10990	15700	15706.68	0.71	160	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	897	-7.31	1.50	12	0.06	-2178.00	10630.00	57500	20240517	-72.30	12500	20250409	27.44	21050	-24.32	20250204	12500	27.44	20250409	57500	-72.30	20240517	12500	27.44	20250409	1.33	Y	107600	500	31 억	39922	N	N	994	N	N
51	20250508	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	0	3	0.00	42636630	2720	52.04	15560	16010	15560	20400	10990	15700	15675.23	0.71	-338	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	884	-7.21	1.48	12	0.05	-2178.00	10630.00	57500	20240517	-72.70	12500	20250409	25.60	21050	-25.42	20250204	12500	25.60	20250409	57500	-72.70	20240517	12500	25.60	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
52	20250508	140721	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	-10	5	-0.06	34788220	2220	42.47	15560	16010	15560	20400	10990	15700	15670.37	0.71	-534	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	883	-7.20	1.48	12	0.04	-2178.00	10630.00	57500	20240517	-72.71	12500	20250409	25.52	21050	-25.46	20250204	12500	25.52	20250409	57500	-72.71	20240517	12500	25.52	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
53	20250508	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	15640	-60	5	-0.38	24209000	1544	29.54	15560	16010	15560	20400	10990	15700	15679.40	0.71	-344	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	881	-7.18	1.47	12	0.03	-2178.00	10630.00	57500	20240517	-72.80	12500	20250409	25.12	21050	-25.70	20250204	12500	25.12	20250409	57500	-72.80	20240517	12500	25.12	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
54	20250508	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15620	-80	5	-0.51	22771490	1452	27.78	15560	16010	15560	20400	10990	15700	15682.84	0.71	-358	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	879	-7.17	1.47	12	0.03	-2178.00	10630.00	57500	20240517	-72.83	12500	20250409	24.96	21050	-25.80	20250204	12500	24.96	20250409	57500	-72.83	20240517	12500	24.96	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
55	20250508	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	15560	-140	5	-0.89	20527360	1308	25.02	15560	16010	15560	20400	10990	15700	15693.70	0.71	-365	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	876	-7.14	1.46	12	0.02	-2178.00	10630.00	57500	20240517	-72.94	12500	20250409	24.48	21050	-26.08	20250204	12500	24.48	20250409	57500	-72.94	20240517	12500	24.48	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
56	20250508	100720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15710	10	2	0.06	6465280	411	7.86	15560	16010	15560	20400	10990	15700	15730.61	0.71	235	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	884	-7.21	1.48	12	0.01	-2178.00	10630.00	57500	20240517	-72.68	12500	20250409	25.68	21050	-25.37	20250204	12500	25.68	20250409	57500	-72.68	20240517	12500	25.68	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
57	20250508	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	310	2	1.97	3358770	214	4.09	15560	16010	15560	20400	10990	15700	15695.19	0.71	204	16533	16116	15763	15346	14993	15940	15170	31	4700	500	10670	10	1	5630054	901	-7.35	1.51	12	0.00	-2178.00	10630.00	57500	20240517	-72.16	12500	20250409	28.08	21050	-23.94	20250204	12500	28.08	20250409	57500	-72.16	20240517	12500	28.08	20250409	1.33	Y	107600	500	31 억	39922	N	N	881	N	N
58	20250502	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	15720	20	2	0.13	57391410	3667	42.80	15690	16090	15350	20400	10990	15700	15650.78	0.78	-1645	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	885	-7.22	1.48	12	0.07	-2178.00	10630.00	57500	20240517	-72.66	12500	20250409	25.76	21050	-25.32	20250204	12500	25.76	20250409	57500	-72.66	20240517	12500	25.76	20250409	1.39	Y	107600	500	31 억	43992	N	N	605	N	N
59	20250502	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	0	3	0.00	52835830	3376	39.40	15690	16090	15350	20400	10990	15700	15650.42	0.78	-1556	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	884	-7.21	1.48	12	0.06	-2178.00	10630.00	57500	20240517	-72.70	12500	20250409	25.60	21050	-25.42	20250204	12500	25.60	20250409	57500	-72.70	20240517	12500	25.60	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N
60	20250502	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	15580	-120	5	-0.76	44657040	2851	33.27	15690	16090	15350	20400	10990	15700	15663.64	0.78	-1449	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	877	-7.15	1.47	12	0.05	-2178.00	10630.00	57500	20240517	-72.90	12500	20250409	24.64	21050	-25.99	20250204	12500	24.64	20250409	57500	-72.90	20240517	12500	24.64	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N
61	20250502	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	-70	5	-0.45	38577250	2461	28.72	15690	16090	15350	20400	10990	15700	15675.44	0.78	-1200	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	880	-7.18	1.47	12	0.04	-2178.00	10630.00	57500	20240517	-72.82	12500	20250409	25.04	21050	-25.75	20250204	12500	25.04	20250409	57500	-72.82	20240517	12500	25.04	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N
62	20250502	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	15750	50	2	0.32	36178140	2308	26.94	15690	16090	15350	20400	10990	15700	15675.10	0.78	-1054	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	887	-7.23	1.48	12	0.04	-2178.00	10630.00	57500	20240517	-72.61	12500	20250409	26.00	21050	-25.18	20250204	12500	26.00	20250409	57500	-72.61	20240517	12500	26.00	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N
63	20250502	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	-40	5	-0.25	26290800	1677	19.57	15690	16090	15350	20400	10990	15700	15677.28	0.78	-648	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	882	-7.19	1.47	12	0.03	-2178.00	10630.00	57500	20240517	-72.77	12500	20250409	25.28	21050	-25.61	20250204	12500	25.28	20250409	57500	-72.77	20240517	12500	25.28	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N
64	20250502	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	15910	210	2	1.34	17125470	1091	12.73	15690	16090	15350	20400	10990	15700	15697.04	0.78	-316	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	896	-7.30	1.50	12	0.02	-2178.00	10630.00	57500	20240517	-72.33	12500	20250409	27.28	21050	-24.42	20250204	12500	27.28	20250409	57500	-72.33	20240517	12500	27.28	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N
65	20250502	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15470	-230	5	-1.46	7895080	508	5.93	15690	15690	15350	20400	10990	15700	15541.50	0.78	-271	16393	16046	15873	15526	15353	15960	15440	31	4700	500	10670	10	1	5630054	871	-7.10	1.46	12	0.01	-2178.00	10630.00	57500	20240517	-73.10	12500	20250409	23.76	21050	-26.51	20250204	12500	23.76	20250409	57500	-73.10	20240517	12500	23.76	20250409	1.39	Y	107600	500	31 억	43992	N	N	1056	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History