KissMeData/110020/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-115	5	-4.75	186797340	80246	375.35	2400	2415	2265	3145	1695	2420	2327.81	1.98	-2820	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	209	4.77	1.18	12	0.89	483.00	1950.00	7410	20240503	-68.89	1966	20241112	17.24	3100	-25.65	20250205	2185	5.49	20250102	7270	-68.29	20240529	1966	17.24	20241112	Y	110020	500	45 억	179485	N	N	2954	N	N
3	20250516	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-105	5	-4.34	182714205	78475	367.07	2400	2415	2265	3145	1695	2420	2328.31	1.98	-2175	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	210	4.79	1.19	12	0.87	483.00	1950.00	7410	20240503	-68.76	1966	20241112	17.75	3100	-25.32	20250205	2185	5.95	20250102	7270	-68.16	20240529	1966	17.75	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
4	20250516	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-120	5	-4.96	172263090	73937	345.84	2400	2415	2265	3145	1695	2420	2329.86	1.98	-1746	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	208	4.76	1.18	12	0.82	483.00	1950.00	7410	20240503	-68.96	1966	20241112	16.99	3100	-25.81	20250205	2185	5.26	20250102	7270	-68.36	20240529	1966	16.99	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
5	20250516	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-150	5	-6.20	143595920	61454	287.45	2400	2415	2265	3145	1695	2420	2336.64	1.98	-1228	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	206	4.70	1.16	12	0.68	483.00	1950.00	7410	20240503	-69.37	1966	20241112	15.46	3100	-26.77	20250205	2185	3.89	20250102	7270	-68.78	20240529	1966	15.46	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
6	20250516	120645	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-95	5	-3.93	96783430	41005	191.80	2400	2415	2310	3145	1695	2420	2360.28	1.98	-4882	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	211	4.81	1.19	12	0.45	483.00	1950.00	7410	20240503	-68.62	1966	20241112	18.26	3100	-25.00	20250205	2185	6.41	20250102	7270	-68.02	20240529	1966	18.26	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
7	20250516	110621	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-75	5	-3.10	77917445	32954	154.14	2400	2415	2310	3145	1695	2420	2364.43	1.98	-3529	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	212	4.86	1.20	12	0.36	483.00	1950.00	7410	20240503	-68.35	1966	20241112	19.28	3100	-24.35	20250205	2185	7.32	20250102	7270	-67.74	20240529	1966	19.28	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
8	20250516	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-70	5	-2.89	69528210	29413	137.58	2400	2415	2310	3145	1695	2420	2363.86	1.98	-3076	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	213	4.87	1.21	12	0.32	483.00	1950.00	7410	20240503	-68.29	1966	20241112	19.53	3100	-24.19	20250205	2185	7.55	20250102	7270	-67.68	20240529	1966	19.53	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
9	20250516	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-10	5	-0.41	18056895	7528	35.21	2400	2415	2395	3145	1695	2420	2398.63	1.98	116	2480	2450	2425	2395	2370	2465	2410	45	725	500	1590	5	1	9058762	218	4.99	1.24	12	0.08	483.00	1950.00	7410	20240503	-67.48	1966	20241112	22.58	3100	-22.26	20250205	2185	10.30	20250102	7270	-66.85	20240529	1966	22.58	20241112	Y	110020	500	45 억	179485	N	N	823	N	N
10	20250515	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-5	5	-0.21	51828895	21379	60.63	2400	2455	2400	3150	1700	2425	2424.29	2.00	-1825	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	219	5.01	1.24	12	0.24	483.00	1950.00	7540	20240502	-67.90	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7270	-66.71	20240529	1966	23.09	20241112	Y	110020	500	45 억	181241	N	N	823	N	N
11	20250515	150741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	0	3	0.00	47974235	19787	56.12	2400	2455	2400	3150	1700	2425	2424.53	2.00	-1740	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	220	5.02	1.24	12	0.22	483.00	1950.00	7540	20240502	-67.84	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7270	-66.64	20240529	1966	23.35	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
12	20250515	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	10	2	0.41	44894645	18521	52.53	2400	2455	2400	3150	1700	2425	2423.99	2.00	-1448	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	221	5.04	1.25	12	0.20	483.00	1950.00	7540	20240502	-67.71	1966	20241112	23.86	3100	-21.45	20250205	2185	11.44	20250102	7270	-66.51	20240529	1966	23.86	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
13	20250515	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	20	2	0.82	39236925	16202	45.95	2400	2455	2400	3150	1700	2425	2421.73	2.00	154	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	221	5.06	1.25	12	0.18	483.00	1950.00	7540	20240502	-67.57	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7270	-66.37	20240529	1966	24.36	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
14	20250515	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	0	3	0.00	35079080	14499	41.12	2400	2450	2400	3150	1700	2425	2419.41	2.00	377	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	220	5.02	1.24	12	0.16	483.00	1950.00	7540	20240502	-67.84	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7270	-66.64	20240529	1966	23.35	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
15	20250515	110742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	5	2	0.21	29396000	12157	34.48	2400	2450	2400	3150	1700	2425	2418.03	2.00	-284	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	220	5.03	1.25	12	0.13	483.00	1950.00	7540	20240502	-67.77	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7270	-66.57	20240529	1966	23.60	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
16	20250515	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	0	3	0.00	18883055	7836	22.22	2400	2425	2400	3150	1700	2425	2409.78	2.00	166	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	220	5.02	1.24	12	0.09	483.00	1950.00	7540	20240502	-67.84	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7270	-66.64	20240529	1966	23.35	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
17	20250515	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	0	3	0.00	5200025	2154	6.11	2400	2425	2400	3150	1700	2425	2414.12	2.00	-8	2488	2456	2428	2396	2368	2442	2382	45	725	500	1600	5	1	9058762	220	5.02	1.24	12	0.02	483.00	1950.00	7540	20240502	-67.84	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7270	-66.64	20240529	1966	23.35	20241112	Y	110020	500	45 억	181241	N	N	1815	N	N
18	20250514	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	15	2	0.62	83996845	34759	98.63	2440	2460	2400	3130	1690	2410	2416.55	1.97	2304	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	220	5.02	1.24	12	0.38	483.00	1950.00	7540	20240502	-67.84	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7270	-66.64	20240529	1966	23.35	20241112	Y	110020	500	45 억	178859	N	N	1815	N	N
19	20250514	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	10	2	0.41	81932305	33907	96.21	2440	2460	2400	3130	1690	2410	2416.38	1.97	2395	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	219	5.01	1.24	12	0.37	483.00	1950.00	7540	20240502	-67.90	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7270	-66.71	20240529	1966	23.09	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
20	20250514	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	0	3	0.00	76319010	31577	89.60	2440	2460	2400	3130	1690	2410	2416.92	1.97	2462	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	218	4.99	1.24	12	0.35	483.00	1950.00	7540	20240502	-68.04	1966	20241112	22.58	3100	-22.26	20250205	2185	10.30	20250102	7270	-66.85	20240529	1966	22.58	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
21	20250514	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	20	2	0.83	38971505	16085	45.64	2440	2460	2410	3130	1690	2410	2422.85	1.97	3044	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	220	5.03	1.25	12	0.18	483.00	1950.00	7540	20240502	-67.77	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7270	-66.57	20240529	1966	23.60	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
22	20250514	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	10	2	0.41	37145330	15333	43.51	2440	2460	2410	3130	1690	2410	2422.57	1.97	3208	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	219	5.01	1.24	12	0.17	483.00	1950.00	7540	20240502	-67.90	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7270	-66.71	20240529	1966	23.09	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
23	20250514	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	15	2	0.62	7122980	2928	8.31	2440	2460	2410	3130	1690	2410	2432.71	1.97	762	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	220	5.02	1.24	12	0.03	483.00	1950.00	7540	20240502	-67.84	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7270	-66.64	20240529	1966	23.35	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
24	20250514	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	20	2	0.83	5855345	2408	6.83	2440	2460	2410	3130	1690	2410	2431.62	1.97	805	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	220	5.03	1.25	12	0.03	483.00	1950.00	7540	20240502	-67.77	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7270	-66.57	20240529	1966	23.60	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
25	20250514	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	35	2	1.45	518585	212	0.60	2440	2460	2440	3130	1690	2410	2446.16	1.97	-159	2563	2486	2448	2371	2333	2467	2352	45	720	500	1590	5	1	9058762	221	5.06	1.25	12	0.00	483.00	1950.00	7540	20240502	-67.57	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7270	-66.37	20240529	1966	24.36	20241112	Y	110020	500	45 억	178859	N	N	924	N	N
26	20250513	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-80	5	-3.21	87008875	35216	38.52	2490	2525	2410	3235	1745	2490	2470.72	1.99	-3337	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	218	4.99	1.24	12	0.39	483.00	1950.00	7540	20240502	-68.04	1966	20241112	22.58	3100	-22.26	20250205	2185	10.30	20250102	7270	-66.85	20240529	1966	22.58	20241112	Y	110020	500	45 억	180677	N	N	924	N	N
27	20250513	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-30	5	-1.20	78016415	31536	34.50	2490	2525	2420	3235	1745	2490	2473.88	1.99	-3537	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	223	5.09	1.26	12	0.35	483.00	1950.00	7540	20240502	-67.37	1966	20241112	25.13	3100	-20.65	20250205	2185	12.59	20250102	7270	-66.16	20240529	1966	25.13	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
28	20250513	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-50	5	-2.01	67183785	27080	29.62	2490	2525	2440	3235	1745	2490	2480.94	1.99	-1799	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	221	5.05	1.25	12	0.30	483.00	1950.00	7540	20240502	-67.64	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7270	-66.44	20240529	1966	24.11	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
29	20250513	130737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-40	5	-1.61	61196365	24636	26.95	2490	2525	2450	3235	1745	2490	2484.02	1.99	-5	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	222	5.07	1.26	12	0.27	483.00	1950.00	7540	20240502	-67.51	1966	20241112	24.62	3100	-20.97	20250205	2185	12.13	20250102	7270	-66.30	20240529	1966	24.62	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
30	20250513	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-20	5	-0.80	60239135	24247	26.53	2490	2525	2450	3235	1745	2490	2484.40	1.99	87	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	224	5.11	1.27	12	0.27	483.00	1950.00	7540	20240502	-67.24	1966	20241112	25.64	3100	-20.32	20250205	2185	13.04	20250102	7270	-66.02	20240529	1966	25.64	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
31	20250513	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-5	5	-0.20	54606535	21960	24.02	2490	2525	2450	3235	1745	2490	2486.64	1.99	400	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	225	5.14	1.27	12	0.24	483.00	1950.00	7540	20240502	-67.04	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7270	-65.82	20240529	1966	26.40	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
32	20250513	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	10	2	0.40	37786780	15146	16.57	2490	2525	2460	3235	1745	2490	2494.84	1.99	-986	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	226	5.18	1.28	12	0.17	483.00	1950.00	7540	20240502	-66.84	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7270	-65.61	20240529	1966	27.16	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
33	20250513	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	15	2	0.60	4861030	1942	2.12	2490	2525	2490	3235	1745	2490	2503.11	1.99	-193	2750	2620	2520	2390	2290	2570	2340	45	745	500	1640	5	1	9058762	227	5.19	1.28	12	0.02	483.00	1950.00	7540	20240502	-66.78	1966	20241112	27.42	3100	-19.19	20250205	2185	14.65	20250102	7270	-65.54	20240529	1966	27.42	20241112	Y	110020	500	45 억	180677	N	N	1940	N	N
34	20250512	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-40	5	-1.58	231544455	91169	171.53	2530	2650	2420	3285	1775	2530	2539.73	2.04	-4747	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	226	5.16	1.28	12	1.01	483.00	1950.00	7540	20240502	-66.98	1966	20241112	26.65	3100	-19.68	20250205	2185	13.96	20250102	7270	-65.75	20240529	1966	26.65	20241112	Y	110020	500	45 억	184672	N	N	1940	N	N
35	20250512	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-25	5	-0.99	227510140	89550	168.48	2530	2650	2420	3285	1775	2530	2540.59	2.04	-4157	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	227	5.19	1.28	12	0.99	483.00	1950.00	7540	20240502	-66.78	1966	20241112	27.42	3100	-19.19	20250205	2185	14.65	20250102	7270	-65.54	20240529	1966	27.42	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
36	20250512	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-20	5	-0.79	218268385	85857	161.53	2530	2650	2420	3285	1775	2530	2542.23	2.04	-4062	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	227	5.20	1.29	12	0.95	483.00	1950.00	7540	20240502	-66.71	1966	20241112	27.67	3100	-19.03	20250205	2185	14.87	20250102	7270	-65.47	20240529	1966	27.67	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
37	20250512	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-30	5	-1.19	216954610	85333	160.55	2530	2650	2420	3285	1775	2530	2542.45	2.04	-4034	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	226	5.18	1.28	12	0.94	483.00	1950.00	7540	20240502	-66.84	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7270	-65.61	20240529	1966	27.16	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
38	20250512	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-35	5	-1.38	211237965	83046	156.24	2530	2650	2420	3285	1775	2530	2543.63	2.04	-4127	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	226	5.17	1.28	12	0.92	483.00	1950.00	7540	20240502	-66.91	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7270	-65.68	20240529	1966	26.91	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
39	20250512	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-10	5	-0.40	183590770	72133	135.71	2530	2650	2420	3285	1775	2530	2545.17	2.04	-2582	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	228	5.22	1.29	12	0.80	483.00	1950.00	7540	20240502	-66.58	1966	20241112	28.18	3100	-18.71	20250205	2185	15.33	20250102	7270	-65.34	20240529	1966	28.18	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
40	20250512	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	60	2	2.37	76325850	29402	55.32	2530	2650	2520	3285	1775	2530	2595.94	2.04	-4989	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	235	5.36	1.33	12	0.32	483.00	1950.00	7540	20240502	-65.65	1966	20241112	31.74	3100	-16.45	20250205	2185	18.54	20250102	7270	-64.37	20240529	1966	31.74	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
41	20250512	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	15	2	0.59	1891170	746	1.40	2530	2560	2525	3285	1775	2530	2535.08	2.04	196	2623	2576	2523	2476	2423	2600	2500	45	755	500	1660	5	1	9058762	231	5.27	1.31	12	0.01	483.00	1950.00	7540	20240502	-66.25	1966	20241112	29.45	3100	-17.90	20250205	2185	16.48	20250102	7270	-64.99	20240529	1966	29.45	20241112	Y	110020	500	45 억	184672	N	N	1076	N	N
42	20250509	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	60	2	2.43	133593450	53111	124.20	2500	2570	2470	3210	1730	2470	2515.36	2.08	-2215	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	229	5.24	1.30	12	0.59	483.00	1950.00	7670	20240425	-67.01	1966	20241112	28.69	3100	-18.39	20250205	2185	15.79	20250102	7270	-65.20	20240529	1966	28.69	20241112	Y	110020	500	45 억	188170	N	N	1076	N	N
43	20250509	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	50	2	2.02	131242400	52178	122.01	2500	2570	2470	3210	1730	2470	2515.28	2.08	-2311	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	228	5.22	1.29	12	0.58	483.00	1950.00	7670	20240425	-67.14	1966	20241112	28.18	3100	-18.71	20250205	2185	15.33	20250102	7270	-65.34	20240529	1966	28.18	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
44	20250509	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	60	2	2.43	105058300	41799	97.74	2500	2570	2470	3210	1730	2470	2513.42	2.08	-2578	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	229	5.24	1.30	12	0.46	483.00	1950.00	7670	20240425	-67.01	1966	20241112	28.69	3100	-18.39	20250205	2185	15.79	20250102	7270	-65.20	20240529	1966	28.69	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
45	20250509	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	30	2	1.21	76622630	30403	71.09	2500	2570	2475	3210	1730	2470	2520.23	2.08	-1703	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	226	5.18	1.28	12	0.34	483.00	1950.00	7670	20240425	-67.41	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7270	-65.61	20240529	1966	27.16	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
46	20250509	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	25	2	1.01	68637015	27216	63.64	2500	2570	2475	3210	1730	2470	2521.94	2.08	-963	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	226	5.17	1.28	12	0.30	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7270	-65.68	20240529	1966	26.91	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
47	20250509	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	25	2	1.01	66256440	26262	61.41	2500	2570	2475	3210	1730	2470	2522.90	2.08	-504	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	226	5.17	1.28	12	0.29	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7270	-65.68	20240529	1966	26.91	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
48	20250509	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	25	2	1.01	60017940	23754	55.55	2500	2570	2475	3210	1730	2470	2526.65	2.08	953	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	226	5.17	1.28	12	0.26	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7270	-65.68	20240529	1966	26.91	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
49	20250509	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	65	2	2.63	30364890	12038	28.15	2500	2565	2475	3210	1730	2470	2522.42	2.08	-92	2640	2555	2495	2410	2350	2597	2452	45	740	500	1630	5	1	9058762	230	5.25	1.30	12	0.13	483.00	1950.00	7670	20240425	-66.95	1966	20241112	28.94	3100	-18.23	20250205	2185	16.02	20250102	7270	-65.13	20240529	1966	28.94	20241112	Y	110020	500	45 억	188170	N	N	2212	N	N
50	20250508	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	108303080	42763	97.35	2465	2580	2435	3200	1730	2465	2532.64	2.23	-8488	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	224	5.11	1.27	12	0.47	483.00	1950.00	7670	20240425	-67.80	1966	20241112	25.64	3100	-20.32	20250205	2185	13.04	20250102	7270	-66.02	20240529	1966	25.64	20241112	Y	110020	500	45 억	202211	N	N	2212	N	N
51	20250508	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	107453310	42419	96.56	2465	2580	2435	3200	1730	2465	2533.14	2.23	-8515	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	224	5.11	1.27	12	0.47	483.00	1950.00	7670	20240425	-67.80	1966	20241112	25.64	3100	-20.32	20250205	2185	13.04	20250102	7270	-66.02	20240529	1966	25.64	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
52	20250508	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	30	2	1.22	106601320	42076	95.78	2465	2580	2435	3200	1730	2465	2533.54	2.23	-8574	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	226	5.17	1.28	12	0.46	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7270	-65.68	20240529	1966	26.91	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
53	20250508	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	25	2	1.01	103179900	40703	92.66	2465	2580	2435	3200	1730	2465	2534.95	2.23	-8008	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	226	5.16	1.28	12	0.45	483.00	1950.00	7670	20240425	-67.54	1966	20241112	26.65	3100	-19.68	20250205	2185	13.96	20250102	7270	-65.75	20240529	1966	26.65	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
54	20250508	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	35	2	1.42	102469735	40418	92.01	2465	2580	2435	3200	1730	2465	2535.25	2.23	-8086	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	226	5.18	1.28	12	0.45	483.00	1950.00	7670	20240425	-67.41	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7270	-65.61	20240529	1966	27.16	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
55	20250508	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	18470795	7533	17.15	2465	2465	2435	3200	1730	2465	2451.98	2.23	-2673	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	221	5.05	1.25	12	0.08	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7270	-66.44	20240529	1966	24.11	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
56	20250508	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-5	5	-0.20	6867435	2796	6.36	2465	2465	2445	3200	1730	2465	2456.16	2.23	1140	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	223	5.09	1.26	12	0.03	483.00	1950.00	7670	20240425	-67.93	1966	20241112	25.13	3100	-20.65	20250205	2185	12.59	20250102	7270	-66.16	20240529	1966	25.13	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
57	20250508	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	0	3	0.00	3340075	1355	3.08	2465	2465	2465	3200	1730	2465	2465.00	2.23	1163	2608	2536	2463	2391	2318	2572	2427	45	735	500	1620	5	1	9058762	223	5.10	1.26	12	0.01	483.00	1950.00	7670	20240425	-67.86	1966	20241112	25.38	3100	-20.48	20250205	2185	12.81	20250102	7270	-66.09	20240529	1966	25.38	20241112	Y	110020	500	45 억	202211	N	N	1013	N	N
58	20250502	160717	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	60	2	2.56	159746025	65741	352.74	2360	2595	2300	3040	1640	2340	2429.93	2.27	-5665	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	217	4.97	1.23	12	0.73	483.00	1950.00	7670	20240425	-68.71	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	7540	-68.17	20240502	1966	22.08	20241112	Y	110020	500	45 억	205659	N	N	3465	N	N
59	20250502	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	55	2	2.35	152589460	62761	336.75	2360	2595	2300	3040	1640	2340	2431.28	2.27	-4941	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	217	4.96	1.23	12	0.69	483.00	1950.00	7670	20240425	-68.77	1966	20241112	21.82	3100	-22.74	20250205	2185	9.61	20250102	7540	-68.24	20240502	1966	21.82	20241112	Y	110020	500	45 억	205659	N	N	504	N	N
60	20250502	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	30	2	1.28	141625550	58131	311.91	2360	2595	2300	3040	1640	2340	2436.32	2.27	-5249	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	215	4.91	1.22	12	0.64	483.00	1950.00	7670	20240425	-69.10	1966	20241112	20.55	3100	-23.55	20250205	2185	8.47	20250102	7540	-68.57	20240502	1966	20.55	20241112	Y	110020	500	45 억	205659	N	N	504	N	N
61	20250502	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	45	2	1.92	141395025	58034	311.39	2360	2595	2300	3040	1640	2340	2436.42	2.27	-5307	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	216	4.94	1.22	12	0.64	483.00	1950.00	7670	20240425	-68.90	1966	20241112	21.31	3100	-23.06	20250205	2185	9.15	20250102	7540	-68.37	20240502	1966	21.31	20241112	Y	110020	500	45 억	205659	N	N	504	N	N
62	20250502	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	30	2	1.28	140722990	57751	309.87	2360	2595	2300	3040	1640	2340	2436.72	2.27	-5381	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	215	4.91	1.22	12	0.64	483.00	1950.00	7670	20240425	-69.10	1966	20241112	20.55	3100	-23.55	20250205	2185	8.47	20250102	7540	-68.57	20240502	1966	20.55	20241112	Y	110020	500	45 억	205659	N	N	504	N	N
63	20250502	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	85	2	3.63	117005875	47865	256.83	2360	2595	2300	3040	1640	2340	2444.50	2.27	-5031	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	220	5.02	1.24	12	0.53	483.00	1950.00	7670	20240425	-68.38	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7540	-67.84	20240502	1966	23.35	20241112	Y	110020	500	45 억	205659	N	N	504	N	N
64	20250502	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	100	2	4.27	40325990	17184	92.20	2360	2480	2300	3040	1640	2340	2346.72	2.27	587	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	221	5.05	1.25	12	0.19	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7540	-67.64	20240502	1966	24.11	20241112	Y	110020	500	45 억	205659	N	N	504	N	N
65	20250502	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-30	5	-1.28	11800670	5058	27.14	2360	2365	2305	3040	1640	2340	2333.07	2.27	-1466	2413	2376	2358	2321	2303	2367	2312	45	700	500	1540	5	1	9058762	209	4.78	1.18	12	0.06	483.00	1950.00	7670	20240425	-69.88	1966	20241112	17.50	3100	-25.48	20250205	2185	5.72	20250102	7540	-69.36	20240502	1966	17.50	20241112	Y	110020	500	45 억	205659	N	N	504	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History