KissMeData/318000/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	-70	5	-1.49	162172180	35078	223.78	4695	4695	4590	6110	3290	4700	4623.19	2.32	-2385	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	405	10.74	0.90	12	0.40	431.00	5159.00	8600	20240611	-46.16	3815	20241210	21.36	5380	-13.94	20250425	4055	14.18	20250409	8600	-46.16	20240611	3815	21.36	20241210	2.58	Y	318000	200	17 억	203132	N	N	1529	N	N
3	20250516	150942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	-70	5	-1.49	160703400	34761	221.76	4695	4695	4590	6110	3290	4700	4623.09	2.32	-2384	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	405	10.74	0.90	12	0.40	431.00	5159.00	8600	20240611	-46.16	3815	20241210	21.36	5380	-13.94	20250425	4055	14.18	20250409	8600	-46.16	20240611	3815	21.36	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
4	20250516	140936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	144466905	31244	199.32	4695	4695	4590	6110	3290	4700	4623.83	2.32	-1905	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	406	10.78	0.90	12	0.36	431.00	5159.00	8600	20240611	-45.99	3815	20241210	21.76	5380	-13.66	20250425	4055	14.55	20250409	8600	-45.99	20240611	3815	21.76	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
5	20250516	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-60	5	-1.28	137558035	29754	189.82	4695	4695	4590	6110	3290	4700	4623.18	2.32	-1693	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	406	10.77	0.90	12	0.34	431.00	5159.00	8600	20240611	-46.05	3815	20241210	21.63	5380	-13.75	20250425	4055	14.43	20250409	8600	-46.05	20240611	3815	21.63	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
6	20250516	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	124580745	26962	172.01	4695	4695	4590	6110	3290	4700	4620.60	2.32	30	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	406	10.78	0.90	12	0.31	431.00	5159.00	8600	20240611	-45.99	3815	20241210	21.76	5380	-13.66	20250425	4055	14.55	20250409	8600	-45.99	20240611	3815	21.76	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
7	20250516	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	-85	5	-1.81	116004260	25107	160.17	4695	4695	4590	6110	3290	4700	4620.40	2.32	462	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	403	10.71	0.89	12	0.29	431.00	5159.00	8600	20240611	-46.34	3815	20241210	20.97	5380	-14.22	20250425	4055	13.81	20250409	8600	-46.34	20240611	3815	20.97	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
8	20250516	100924	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	110566425	23929	152.66	4695	4695	4590	6110	3290	4700	4620.60	2.32	349	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	406	10.78	0.90	12	0.27	431.00	5159.00	8600	20240611	-45.99	3815	20241210	21.76	5380	-13.66	20250425	4055	14.55	20250409	8600	-45.99	20240611	3815	21.76	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
9	20250516	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-55	5	-1.17	25039925	5397	34.43	4695	4695	4615	6110	3290	4700	4639.60	2.32	-402	4873	4786	4743	4656	4613	4765	4635	17	1410	200	2910	5	1	8740223	406	10.78	0.90	12	0.06	431.00	5159.00	8600	20240611	-45.99	3815	20241210	21.76	5380	-13.66	20250425	4055	14.55	20250409	8600	-45.99	20240611	3815	21.76	20241210	2.58	Y	318000	200	17 억	203132	N	N	0	N	N
10	20250515	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	-80	5	-1.67	74135835	15654	127.49	4800	4830	4700	6210	3350	4780	4735.90	2.37	-3768	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	411	10.90	0.91	12	0.18	431.00	5159.00	8600	20240611	-45.35	3815	20241210	23.20	5380	-12.64	20250425	4055	15.91	20250409	8600	-45.35	20240611	3815	23.20	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
11	20250515	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	-65	5	-1.36	62579650	13197	107.48	4800	4830	4710	6210	3350	4780	4741.96	2.37	-3308	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	412	10.94	0.91	12	0.15	431.00	5159.00	8600	20240611	-45.17	3815	20241210	23.59	5380	-12.36	20250425	4055	16.28	20250409	8600	-45.17	20240611	3815	23.59	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
12	20250515	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-55	5	-1.15	46822310	9859	80.29	4800	4830	4720	6210	3350	4780	4749.19	2.37	-3202	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	413	10.96	0.92	12	0.11	431.00	5159.00	8600	20240611	-45.06	3815	20241210	23.85	5380	-12.17	20250425	4055	16.52	20250409	8600	-45.06	20240611	3815	23.85	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
13	20250515	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-35	5	-0.73	22715735	4771	38.85	4800	4830	4720	6210	3350	4780	4761.21	2.37	-1586	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	415	11.01	0.92	12	0.05	431.00	5159.00	8600	20240611	-44.83	3815	20241210	24.38	5380	-11.80	20250425	4055	17.02	20250409	8600	-44.83	20240611	3815	24.38	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
14	20250515	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-30	5	-0.63	20830700	4374	35.62	4800	4830	4720	6210	3350	4780	4762.39	2.37	-1220	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	415	11.02	0.92	12	0.05	431.00	5159.00	8600	20240611	-44.77	3815	20241210	24.51	5380	-11.71	20250425	4055	17.14	20250409	8600	-44.77	20240611	3815	24.51	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
15	20250515	111102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-10	5	-0.21	13134490	2754	22.43	4800	4830	4720	6210	3350	4780	4769.24	2.37	-988	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	417	11.07	0.92	12	0.03	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
16	20250515	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-20	5	-0.42	6959670	1464	11.92	4800	4805	4720	6210	3350	4780	4753.87	2.37	-769	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	416	11.04	0.92	12	0.02	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
17	20250515	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	-45	5	-0.94	4062395	854	6.95	4800	4805	4720	6210	3350	4780	4756.90	2.37	-388	4836	4807	4761	4732	4686	4822	4747	17	1430	200	2960	5	1	8740223	414	10.99	0.92	12	0.01	431.00	5159.00	8600	20240611	-44.94	3815	20241210	24.12	5380	-11.99	20250425	4055	16.77	20250409	8600	-44.94	20240611	3815	24.12	20241210	2.57	Y	318000	200	17 억	206900	N	N	0	N	N
18	20250514	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	20	2	0.42	58370700	12279	69.85	4760	4790	4715	6180	3335	4760	4753.70	2.37	152	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	418	11.09	0.93	12	0.14	431.00	5159.00	8600	20240611	-44.42	3815	20241210	25.29	5380	-11.15	20250425	4055	17.88	20250409	8600	-44.42	20240611	3815	25.29	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
19	20250514	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	15	2	0.32	52591615	11069	62.97	4760	4790	4715	6180	3335	4760	4751.25	2.37	292	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	417	11.08	0.93	12	0.13	431.00	5159.00	8600	20240611	-44.48	3815	20241210	25.16	5380	-11.25	20250425	4055	17.76	20250409	8600	-44.48	20240611	3815	25.16	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
20	20250514	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	-5	5	-0.11	49017130	10319	58.70	4760	4790	4715	6180	3335	4760	4750.18	2.37	335	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	416	11.03	0.92	12	0.12	431.00	5159.00	8600	20240611	-44.71	3815	20241210	24.64	5380	-11.62	20250425	4055	17.26	20250409	8600	-44.71	20240611	3815	24.64	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
21	20250514	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	10	2	0.21	36854375	7764	44.17	4760	4790	4715	6180	3335	4760	4746.83	2.37	-249	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	417	11.07	0.92	12	0.09	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
22	20250514	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	0	3	0.00	29060685	6129	34.87	4760	4785	4715	6180	3335	4760	4741.51	2.37	-728	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	416	11.04	0.92	12	0.07	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
23	20250514	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	0	3	0.00	24112850	5089	28.95	4760	4785	4715	6180	3335	4760	4738.23	2.37	-781	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	416	11.04	0.92	12	0.06	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
24	20250514	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-10	5	-0.21	20819525	4395	25.00	4760	4785	4715	6180	3335	4760	4737.09	2.37	-514	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	415	11.02	0.92	12	0.05	431.00	5159.00	8600	20240611	-44.77	3815	20241210	24.51	5380	-11.71	20250425	4055	17.14	20250409	8600	-44.77	20240611	3815	24.51	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
25	20250514	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	5	2	0.11	1704215	358	2.04	4760	4785	4760	6180	3335	4760	4760.38	2.37	-329	4846	4802	4756	4712	4666	4825	4735	17	1420	200	2950	5	1	8740223	416	11.06	0.92	12	0.00	431.00	5159.00	8600	20240611	-44.59	3815	20241210	24.90	5380	-11.43	20250425	4055	17.51	20250409	8600	-44.59	20240611	3815	24.90	20241210	2.58	Y	318000	200	17 억	206891	N	N	278	N	N
26	20250513	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	10	2	0.21	83167668	17579	91.21	4730	4800	4710	6170	3325	4750	4731.08	2.39	-1832	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	416	11.04	0.92	12	0.20	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.58	Y	318000	200	17 억	208723	N	N	278	N	N
27	20250513	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	-10	5	-0.21	77250373	16330	84.73	4730	4800	4710	6170	3325	4750	4730.58	2.39	-1938	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	414	11.00	0.92	12	0.19	431.00	5159.00	8600	20240611	-44.88	3815	20241210	24.25	5380	-11.90	20250425	4055	16.89	20250409	8600	-44.88	20240611	3815	24.25	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
28	20250513	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-25	5	-0.53	65208140	13789	71.55	4730	4800	4710	6170	3325	4750	4729.00	2.39	-1840	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	413	10.96	0.92	12	0.16	431.00	5159.00	8600	20240611	-45.06	3815	20241210	23.85	5380	-12.17	20250425	4055	16.52	20250409	8600	-45.06	20240611	3815	23.85	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
29	20250513	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-5	5	-0.11	31737720	6712	34.83	4730	4800	4710	6170	3325	4750	4728.50	2.39	-1009	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	415	11.01	0.92	12	0.08	431.00	5159.00	8600	20240611	-44.83	3815	20241210	24.38	5380	-11.80	20250425	4055	17.02	20250409	8600	-44.83	20240611	3815	24.38	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
30	20250513	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-20	5	-0.42	28171700	5959	30.92	4730	4800	4710	6170	3325	4750	4727.59	2.39	-763	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	413	10.97	0.92	12	0.07	431.00	5159.00	8600	20240611	-45.00	3815	20241210	23.98	5380	-12.08	20250425	4055	16.65	20250409	8600	-45.00	20240611	3815	23.98	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
31	20250513	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	-30	5	-0.63	20788215	4393	22.79	4730	4800	4710	6170	3325	4750	4732.12	2.39	-620	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	413	10.95	0.91	12	0.05	431.00	5159.00	8600	20240611	-45.12	3815	20241210	23.72	5380	-12.27	20250425	4055	16.40	20250409	8600	-45.12	20240611	3815	23.72	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
32	20250513	101057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	-10	5	-0.21	15113820	3193	16.57	4730	4800	4710	6170	3325	4750	4733.42	2.39	-461	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	414	11.00	0.92	12	0.04	431.00	5159.00	8600	20240611	-44.88	3815	20241210	24.25	5380	-11.90	20250425	4055	16.89	20250409	8600	-44.88	20240611	3815	24.25	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
33	20250513	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	45	2	0.95	1402485	293	1.52	4730	4800	4730	6170	3325	4750	4786.64	2.39	-1	4876	4812	4731	4667	4586	4845	4700	17	1420	200	2940	5	1	8740223	419	11.13	0.93	12	0.00	431.00	5159.00	8600	20240611	-44.24	3815	20241210	25.69	5380	-10.87	20250425	4055	18.25	20250409	8600	-44.24	20240611	3815	25.69	20241210	2.58	Y	318000	200	17 억	208723	N	N	1110	N	N
34	20250512	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	40	2	0.85	91480420	19260	77.66	4665	4795	4650	6120	3300	4710	4749.76	2.38	1721	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	415	11.02	0.92	12	0.22	431.00	5159.00	8600	20240611	-44.77	3815	20241210	24.51	5380	-11.71	20250425	4055	17.14	20250409	8600	-44.77	20240611	3815	24.51	20241210	2.58	Y	318000	200	17 억	207873	N	N	1110	N	N
35	20250512	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	50	2	1.06	67375900	14186	57.20	4665	4795	4650	6120	3300	4710	4749.46	2.38	1401	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	416	11.04	0.92	12	0.16	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
36	20250512	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	60	2	1.27	52425270	11050	44.55	4665	4795	4650	6120	3300	4710	4744.37	2.38	1067	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	417	11.07	0.92	12	0.13	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
37	20250512	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	75	2	1.59	50224710	10589	42.69	4665	4795	4650	6120	3300	4710	4743.10	2.38	903	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	418	11.10	0.93	12	0.12	431.00	5159.00	8600	20240611	-44.36	3815	20241210	25.43	5380	-11.06	20250425	4055	18.00	20250409	8600	-44.36	20240611	3815	25.43	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
38	20250512	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	60	2	1.27	46520550	9813	39.57	4665	4795	4650	6120	3300	4710	4740.71	2.38	959	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	417	11.07	0.92	12	0.11	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
39	20250512	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	60	2	1.27	34278775	7251	29.24	4665	4790	4650	6120	3300	4710	4727.45	2.38	1112	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	417	11.07	0.92	12	0.08	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
40	20250512	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	0	3	0.00	13805550	2938	11.85	4665	4735	4650	6120	3300	4710	4698.96	2.38	-216	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	412	10.93	0.91	12	0.03	431.00	5159.00	8600	20240611	-45.23	3815	20241210	23.46	5380	-12.45	20250425	4055	16.15	20250409	8600	-45.23	20240611	3815	23.46	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
41	20250512	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	5	2	0.11	5261090	1127	4.54	4665	4735	4650	6120	3300	4710	4668.23	2.38	9	4836	4772	4731	4667	4626	4752	4647	17	1410	200	2920	5	1	8740223	412	10.94	0.91	12	0.01	431.00	5159.00	8600	20240611	-45.17	3815	20241210	23.59	5380	-12.36	20250425	4055	16.28	20250409	8600	-45.17	20240611	3815	23.59	20241210	2.58	Y	318000	200	17 억	207873	N	N	3588	N	N
42	20250509	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	-90	5	-1.88	116879870	24788	95.22	4750	4795	4690	6240	3360	4800	4715.22	2.45	-5194	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	412	10.93	0.91	12	0.28	431.00	5159.00	8600	20240611	-45.23	3815	20241210	23.46	5380	-12.45	20250425	4055	16.15	20250409	8600	-45.23	20240611	3815	23.46	20241210	2.51	Y	318000	200	17 억	213735	N	N	3588	N	N
43	20250509	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	-85	5	-1.77	100181265	21247	81.62	4750	4795	4690	6240	3360	4800	4715.08	2.45	-3660	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	412	10.94	0.91	12	0.24	431.00	5159.00	8600	20240611	-45.17	3815	20241210	23.59	5380	-12.36	20250425	4055	16.28	20250409	8600	-45.17	20240611	3815	23.59	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
44	20250509	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	-90	5	-1.88	84958350	18015	69.20	4750	4795	4690	6240	3360	4800	4715.98	2.45	-3088	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	412	10.93	0.91	12	0.21	431.00	5159.00	8600	20240611	-45.23	3815	20241210	23.46	5380	-12.45	20250425	4055	16.15	20250409	8600	-45.23	20240611	3815	23.46	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
45	20250509	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	-85	5	-1.77	84016725	17815	68.43	4750	4795	4690	6240	3360	4800	4716.07	2.45	-3025	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	412	10.94	0.91	12	0.20	431.00	5159.00	8600	20240611	-45.17	3815	20241210	23.59	5380	-12.36	20250425	4055	16.28	20250409	8600	-45.17	20240611	3815	23.59	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
46	20250509	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	-85	5	-1.77	80728080	17117	65.75	4750	4795	4690	6240	3360	4800	4716.25	2.45	-2379	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	412	10.94	0.91	12	0.20	431.00	5159.00	8600	20240611	-45.17	3815	20241210	23.59	5380	-12.36	20250425	4055	16.28	20250409	8600	-45.17	20240611	3815	23.59	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
47	20250509	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	-95	5	-1.98	77763850	16487	63.33	4750	4795	4690	6240	3360	4800	4716.68	2.45	-2539	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	411	10.92	0.91	12	0.19	431.00	5159.00	8600	20240611	-45.29	3815	20241210	23.33	5380	-12.55	20250425	4055	16.03	20250409	8600	-45.29	20240611	3815	23.33	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
48	20250509	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	-90	5	-1.88	64879110	13750	52.82	4750	4795	4690	6240	3360	4800	4718.48	2.45	-1665	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	412	10.93	0.91	12	0.16	431.00	5159.00	8600	20240611	-45.23	3815	20241210	23.46	5380	-12.45	20250425	4055	16.15	20250409	8600	-45.23	20240611	3815	23.46	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
49	20250509	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	-95	5	-1.98	20920610	4434	17.03	4750	4795	4690	6240	3360	4800	4718.23	2.45	-99	4900	4850	4750	4700	4600	4875	4725	17	1440	200	2970	5	1	8740223	411	10.92	0.91	12	0.05	431.00	5159.00	8600	20240611	-45.29	3815	20241210	23.33	5380	-12.55	20250425	4055	16.03	20250409	8600	-45.29	20240611	3815	23.33	20241210	2.51	Y	318000	200	17 억	213735	N	N	1915	N	N
50	20250508	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	85	2	1.80	123059557	26016	107.99	4650	4800	4650	6120	3305	4715	4730.11	2.38	7131	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	420	11.14	0.93	12	0.30	431.00	5159.00	8600	20240611	-44.19	3815	20241210	25.82	5380	-10.78	20250425	4055	18.37	20250409	8600	-44.19	20240611	3815	25.82	20241210	2.54	Y	318000	200	17 억	207656	N	N	1915	N	N
51	20250508	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	45	2	0.95	107651557	22805	94.66	4650	4770	4650	6120	3305	4715	4720.52	2.38	4201	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	416	11.04	0.92	12	0.26	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
52	20250508	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	45	2	0.95	98659642	20916	86.82	4650	4770	4650	6120	3305	4715	4716.95	2.38	2795	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	416	11.04	0.92	12	0.24	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
53	20250508	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	50	2	1.06	95874122	20330	84.38	4650	4770	4650	6120	3305	4715	4715.89	2.38	2409	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	416	11.06	0.92	12	0.23	431.00	5159.00	8600	20240611	-44.59	3815	20241210	24.90	5380	-11.43	20250425	4055	17.51	20250409	8600	-44.59	20240611	3815	24.90	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
54	20250508	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	55	2	1.17	88159227	18704	77.64	4650	4770	4650	6120	3305	4715	4713.39	2.38	1900	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	417	11.07	0.92	12	0.21	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
55	20250508	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	40	2	0.85	82998672	17617	73.12	4650	4770	4650	6120	3305	4715	4711.28	2.38	1600	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	416	11.03	0.92	12	0.20	431.00	5159.00	8600	20240611	-44.71	3815	20241210	24.64	5380	-11.62	20250425	4055	17.26	20250409	8600	-44.71	20240611	3815	24.64	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
56	20250508	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	50	2	1.06	67071432	14269	59.23	4650	4765	4650	6120	3305	4715	4700.50	2.38	1716	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	416	11.06	0.92	12	0.16	431.00	5159.00	8600	20240611	-44.59	3815	20241210	24.90	5380	-11.43	20250425	4055	17.51	20250409	8600	-44.59	20240611	3815	24.90	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
57	20250508	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	10	2	0.21	34330912	7361	30.55	4650	4745	4650	6120	3305	4715	4663.89	2.38	1060	4855	4785	4750	4680	4645	4767	4662	17	1405	200	2920	5	1	8740223	413	10.96	0.92	12	0.08	431.00	5159.00	8600	20240611	-45.06	3815	20241210	23.85	5380	-12.17	20250425	4055	16.52	20250409	8600	-45.06	20240611	3815	23.85	20241210	2.54	Y	318000	200	17 억	207656	N	N	0	N	N
58	20250502	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-55	5	-1.14	93879540	19680	50.07	4755	4825	4730	6270	3385	4830	4770.30	2.38	-1877	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	417	11.08	0.93	12	0.23	431.00	5159.00	8600	20240611	-44.48	3815	20241210	25.16	5380	-11.25	20250425	4055	17.76	20250409	8600	-44.48	20240611	3815	25.16	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
59	20250502	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-60	5	-1.24	85807975	17989	45.77	4755	4825	4730	6270	3385	4830	4770.02	2.38	-1275	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	417	11.07	0.92	12	0.21	431.00	5159.00	8600	20240611	-44.53	3815	20241210	25.03	5380	-11.34	20250425	4055	17.63	20250409	8600	-44.53	20240611	3815	25.03	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
60	20250502	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-55	5	-1.14	80396565	16856	42.89	4755	4825	4730	6270	3385	4830	4769.61	2.38	-1118	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	417	11.08	0.93	12	0.19	431.00	5159.00	8600	20240611	-44.48	3815	20241210	25.16	5380	-11.25	20250425	4055	17.76	20250409	8600	-44.48	20240611	3815	25.16	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
61	20250502	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-10	5	-0.21	73652190	15447	39.30	4755	4825	4730	6270	3385	4830	4768.06	2.38	-1082	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	421	11.18	0.93	12	0.18	431.00	5159.00	8600	20240611	-43.95	3815	20241210	26.34	5380	-10.41	20250425	4055	18.87	20250409	8600	-43.95	20240611	3815	26.34	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
62	20250502	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-40	5	-0.83	71481005	14996	38.15	4755	4810	4730	6270	3385	4830	4766.67	2.38	-750	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	419	11.11	0.93	12	0.17	431.00	5159.00	8600	20240611	-44.30	3815	20241210	25.56	5380	-10.97	20250425	4055	18.13	20250409	8600	-44.30	20240611	3815	25.56	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
63	20250502	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-70	5	-1.45	55732765	11695	29.75	4755	4810	4730	6270	3385	4830	4765.52	2.38	-985	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	416	11.04	0.92	12	0.13	431.00	5159.00	8600	20240611	-44.65	3815	20241210	24.77	5380	-11.52	20250425	4055	17.39	20250409	8600	-44.65	20240611	3815	24.77	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
64	20250502	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	-75	5	-1.55	44456140	9330	23.74	4755	4810	4730	6270	3385	4830	4764.86	2.38	-1354	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	416	11.03	0.92	12	0.11	431.00	5159.00	8600	20240611	-44.71	3815	20241210	24.64	5380	-11.62	20250425	4055	17.26	20250409	8600	-44.71	20240611	3815	24.64	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N
65	20250502	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	-95	5	-1.97	20183735	4235	10.77	4755	4785	4735	6270	3385	4830	4765.94	2.38	-946	4970	4900	4830	4760	4690	4935	4795	17	1440	200	2990	5	1	8740223	414	10.99	0.92	12	0.05	431.00	5159.00	8600	20240611	-44.94	3815	20241210	24.12	5380	-11.99	20250425	4055	16.77	20250409	8600	-44.94	20240611	3815	24.12	20241210	2.65	Y	318000	200	17 억	208036	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History