KissMeData/044480/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

26 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	investmentCareful	shortOverheated
2	20250516	160418	57	100.00	KOSDAQ	화학	N	N	N	N	N	442	-22	5	-4.74	41802684	93740	41.59	455	455	438	603	325	464	445.94	1.58	-6197	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	180	-9.21	0.81	12	0.23	-48.00	543.00	1730	20240520	-74.45	415	20250404	6.51	634	-30.28	20250226	415	6.51	20250404	1730	-74.45	20240520	415	6.51	20250404	Y	044480	500	203 억	643937	N	N	N	N
3	20250516	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	-20	5	-4.31	38056514	85277	37.83	455	455	438	603	325	464	446.27	1.58	-7568	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	181	-9.25	0.82	12	0.21	-48.00	543.00	1730	20240520	-74.34	415	20250404	6.99	634	-29.97	20250226	415	6.99	20250404	1730	-74.34	20240520	415	6.99	20250404	Y	044480	500	203 억	643937	N	N	N	N
4	20250516	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	447	-17	5	-3.66	34326674	76899	34.11	455	455	438	603	325	464	446.39	1.58	-3946	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	182	-9.31	0.82	12	0.19	-48.00	543.00	1730	20240520	-74.16	415	20250404	7.71	634	-29.50	20250226	415	7.71	20250404	1730	-74.16	20240520	415	7.71	20250404	Y	044480	500	203 억	643937	N	N	N	N
5	20250516	130419	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	-21	5	-4.53	33432941	74891	33.22	455	455	438	603	325	464	446.42	1.58	-3258	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	180	-9.23	0.82	12	0.18	-48.00	543.00	1730	20240520	-74.39	415	20250404	6.75	634	-30.13	20250226	415	6.75	20250404	1730	-74.39	20240520	415	6.75	20250404	Y	044480	500	203 억	643937	N	N	N	N
6	20250516	120419	57	100.00	KOSDAQ	화학	N	N	N	N	N	447	-17	5	-3.66	30165859	67546	29.97	455	455	438	603	325	464	446.60	1.58	586	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	182	-9.31	0.82	12	0.17	-48.00	543.00	1730	20240520	-74.16	415	20250404	7.71	634	-29.50	20250226	415	7.71	20250404	1730	-74.16	20240520	415	7.71	20250404	Y	044480	500	203 억	643937	N	N	N	N
7	20250516	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	449	-15	5	-3.23	26673422	59707	26.49	455	455	438	603	325	464	446.74	1.58	-374	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	183	-9.35	0.83	12	0.15	-48.00	543.00	1730	20240520	-74.05	415	20250404	8.19	634	-29.18	20250226	415	8.19	20250404	1730	-74.05	20240520	415	8.19	20250404	Y	044480	500	203 억	643937	N	N	N	N
8	20250516	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	449	-15	5	-3.23	13985991	31096	13.80	455	455	445	603	325	464	449.77	1.58	-3414	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	183	-9.35	0.83	12	0.08	-48.00	543.00	1730	20240520	-74.05	415	20250404	8.19	634	-29.18	20250226	415	8.19	20250404	1730	-74.05	20240520	415	8.19	20250404	Y	044480	500	203 억	643937	N	N	N	N
9	20250516	090421	57	100.00	KOSDAQ	화학	N	N	N	N	N	452	-12	5	-2.59	1197019	2633	1.17	455	455	452	603	325	464	454.62	1.58	-5	475	469	463	457	451	472	460	203	139	500	270	1	1	40663728	184	-9.42	0.83	12	0.01	-48.00	543.00	1730	20240520	-73.87	415	20250404	8.92	634	-28.71	20250226	415	8.92	20250404	1730	-73.87	20240520	415	8.92	20250404	Y	044480	500	203 억	643937	N	N	N	N
10	20250515	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	464	1	2	0.22	103429545	224104	136.67	462	469	457	601	325	463	461.50	1.59	-1842	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	189	-9.67	0.85	12	0.55	-48.00	543.00	1730	20240520	-73.18	415	20250404	11.81	634	-26.81	20250226	415	11.81	20250404	1730	-73.18	20240520	415	11.81	20250404	Y	044480	500	203 억	645779	N	N	N	N
11	20250515	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	457	-6	5	-1.30	97166909	210565	128.41	462	469	457	601	325	463	461.46	1.59	-1759	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	186	-9.52	0.84	12	0.52	-48.00	543.00	1730	20240520	-73.58	415	20250404	10.12	634	-27.92	20250226	415	10.12	20250404	1730	-73.58	20240520	415	10.12	20250404	Y	044480	500	203 억	645779	N	N	N	N
12	20250515	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	460	-3	5	-0.65	67049754	144921	88.38	462	469	459	601	325	463	462.66	1.59	-1134	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	187	-9.58	0.85	12	0.36	-48.00	543.00	1730	20240520	-73.41	415	20250404	10.84	634	-27.44	20250226	415	10.84	20250404	1730	-73.41	20240520	415	10.84	20250404	Y	044480	500	203 억	645779	N	N	N	N
13	20250515	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	0	3	0.00	64364601	139101	84.83	462	469	459	601	325	463	462.72	1.59	-96	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.34	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	645779	N	N	N	N
14	20250515	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	461	-2	5	-0.43	44288859	95959	58.52	462	469	459	601	325	463	461.54	1.59	573	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	187	-9.60	0.85	12	0.24	-48.00	543.00	1730	20240520	-73.35	415	20250404	11.08	634	-27.29	20250226	415	11.08	20250404	1730	-73.35	20240520	415	11.08	20250404	Y	044480	500	203 억	645779	N	N	N	N
15	20250515	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	465	2	2	0.43	43690038	94661	57.73	462	469	459	601	325	463	461.54	1.59	692	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	189	-9.69	0.86	12	0.23	-48.00	543.00	1730	20240520	-73.12	415	20250404	12.05	634	-26.66	20250226	415	12.05	20250404	1730	-73.12	20240520	415	12.05	20250404	Y	044480	500	203 억	645779	N	N	N	N
16	20250515	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	462	-1	5	-0.22	39380641	85376	52.07	462	469	459	601	325	463	461.26	1.59	4386	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	188	-9.62	0.85	12	0.21	-48.00	543.00	1730	20240520	-73.29	415	20250404	11.33	634	-27.13	20250226	415	11.33	20250404	1730	-73.29	20240520	415	11.33	20250404	Y	044480	500	203 억	645779	N	N	N	N
17	20250515	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	0	3	0.00	2853009	6169	3.76	462	469	459	601	325	463	462.48	1.59	193	483	472	462	451	441	478	457	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.02	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	645779	N	N	N	N
18	20250514	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	1	2	0.22	75997629	163973	63.36	456	473	452	600	324	462	463.48	1.59	-2199	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.40	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	645828	N	N	N	N
19	20250514	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	470	8	2	1.73	70270640	151707	58.62	456	473	452	600	324	462	463.20	1.59	-2195	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	191	-9.79	0.87	12	0.37	-48.00	543.00	1730	20240520	-72.83	415	20250404	13.25	634	-25.87	20250226	415	13.25	20250404	1730	-72.83	20240520	415	13.25	20250404	Y	044480	500	203 억	645828	N	N	N	N
20	20250514	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	1	2	0.22	46216773	100401	38.80	456	467	452	600	324	462	460.32	1.59	-2197	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.25	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	645828	N	N	N	N
21	20250514	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	1	2	0.22	38467081	83699	32.34	456	465	452	600	324	462	459.59	1.59	-2634	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.21	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	645828	N	N	N	N
22	20250514	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	1	2	0.22	36827780	80136	30.97	456	465	452	600	324	462	459.57	1.59	-2791	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	188	-9.65	0.85	12	0.20	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	645828	N	N	N	N
23	20250514	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	461	-1	5	-0.22	18557778	40370	15.60	456	465	452	600	324	462	459.69	1.59	-2068	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	187	-9.60	0.85	12	0.10	-48.00	543.00	1730	20240520	-73.35	415	20250404	11.08	634	-27.29	20250226	415	11.08	20250404	1730	-73.35	20240520	415	11.08	20250404	Y	044480	500	203 억	645828	N	N	N	N
24	20250514	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	461	-1	5	-0.22	16690811	36313	14.03	456	465	452	600	324	462	459.64	1.59	-2063	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	187	-9.60	0.85	12	0.09	-48.00	543.00	1730	20240520	-73.35	415	20250404	11.08	634	-27.29	20250226	415	11.08	20250404	1730	-73.35	20240520	415	11.08	20250404	Y	044480	500	203 억	645828	N	N	N	N
25	20250514	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	457	-5	5	-1.08	4316476	9476	3.66	456	461	452	600	324	462	455.52	1.59	-2	488	474	461	447	434	482	455	203	138	500	270	1	1	40663728	186	-9.52	0.84	12	0.02	-48.00	543.00	1730	20240520	-73.58	415	20250404	10.12	634	-27.92	20250226	415	10.12	20250404	1730	-73.58	20240520	415	10.12	20250404	Y	044480	500	203 억	645828	N	N	N	N
26	20250513	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	462	9	2	1.99	119360054	258626	199.63	454	475	448	588	318	453	461.52	1.45	57168	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	188	-9.62	0.85	12	0.64	-48.00	543.00	1730	20240520	-73.29	415	20250404	11.33	634	-27.13	20250226	415	11.33	20250404	1730	-73.29	20240520	415	11.33	20250404	Y	044480	500	203 억	589496	N	N	N	N
27	20250513	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	463	10	2	2.21	116890557	253283	195.51	454	475	448	588	318	453	461.50	1.45	56813	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	188	-9.65	0.85	12	0.62	-48.00	543.00	1730	20240520	-73.24	415	20250404	11.57	634	-26.97	20250226	415	11.57	20250404	1730	-73.24	20240520	415	11.57	20250404	Y	044480	500	203 억	589496	N	N	N	N
28	20250513	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	466	13	2	2.87	107073856	232061	179.13	454	475	448	588	318	453	461.40	1.45	54666	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	189	-9.71	0.86	12	0.57	-48.00	543.00	1730	20240520	-73.06	415	20250404	12.29	634	-26.50	20250226	415	12.29	20250404	1730	-73.06	20240520	415	12.29	20250404	Y	044480	500	203 억	589496	N	N	N	N
29	20250513	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	456	3	2	0.66	33679407	74379	57.41	454	458	448	588	318	453	452.81	1.45	11600	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	185	-9.50	0.84	12	0.18	-48.00	543.00	1730	20240520	-73.64	415	20250404	9.88	634	-28.08	20250226	415	9.88	20250404	1730	-73.64	20240520	415	9.88	20250404	Y	044480	500	203 억	589496	N	N	N	N
30	20250513	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	455	2	2	0.44	31570402	69744	53.83	454	458	448	588	318	453	452.66	1.45	11614	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	185	-9.48	0.84	12	0.17	-48.00	543.00	1730	20240520	-73.70	415	20250404	9.64	634	-28.23	20250226	415	9.64	20250404	1730	-73.70	20240520	415	9.64	20250404	Y	044480	500	203 억	589496	N	N	N	N
31	20250513	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	453	0	3	0.00	21986085	48664	37.56	454	458	448	588	318	453	451.79	1.45	7941	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	184	-9.44	0.83	12	0.12	-48.00	543.00	1730	20240520	-73.82	415	20250404	9.16	634	-28.55	20250226	415	9.16	20250404	1730	-73.82	20240520	415	9.16	20250404	Y	044480	500	203 억	589496	N	N	N	N
32	20250513	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	453	0	3	0.00	17786353	39352	30.38	454	458	448	588	318	453	451.98	1.45	7957	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	184	-9.44	0.83	12	0.10	-48.00	543.00	1730	20240520	-73.82	415	20250404	9.16	634	-28.55	20250226	415	9.16	20250404	1730	-73.82	20240520	415	9.16	20250404	Y	044480	500	203 억	589496	N	N	N	N
33	20250513	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	454	1	2	0.22	7748633	17092	13.19	454	458	453	588	318	453	453.35	1.45	126	466	459	448	441	430	463	445	203	135	500	270	1	1	40663728	185	-9.46	0.84	12	0.04	-48.00	543.00	1730	20240520	-73.76	415	20250404	9.40	634	-28.39	20250226	415	9.40	20250404	1730	-73.76	20240520	415	9.40	20250404	Y	044480	500	203 억	589496	N	N	N	N
34	20250512	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	453	16	2	3.66	57397499	128879	108.01	437	455	437	568	306	437	445.36	1.40	23552	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	184	-9.44	0.83	12	0.32	-48.00	543.00	1730	20240520	-73.82	415	20250404	9.16	634	-28.55	20250226	415	9.16	20250404	1730	-73.82	20240520	415	9.16	20250404	Y	044480	500	203 억	567955	N	N	N	N
35	20250512	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	448	11	2	2.52	47196032	106299	89.08	437	448	437	568	306	437	443.99	1.40	24139	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	182	-9.33	0.83	12	0.26	-48.00	543.00	1730	20240520	-74.10	415	20250404	7.95	634	-29.34	20250226	415	7.95	20250404	1730	-74.10	20240520	415	7.95	20250404	Y	044480	500	203 억	567955	N	N	N	N
36	20250512	140447	57	100.00	KOSDAQ	화학	N	N	N	N	N	445	8	2	1.83	32492003	73278	61.41	437	446	437	568	306	437	443.41	1.40	4864	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	181	-9.27	0.82	12	0.18	-48.00	543.00	1730	20240520	-74.28	415	20250404	7.23	634	-29.81	20250226	415	7.23	20250404	1730	-74.28	20240520	415	7.23	20250404	Y	044480	500	203 억	567955	N	N	N	N
37	20250512	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	442	5	2	1.14	29270727	66040	55.34	437	446	437	568	306	437	443.23	1.40	-17	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	180	-9.21	0.81	12	0.16	-48.00	543.00	1730	20240520	-74.45	415	20250404	6.51	634	-30.28	20250226	415	6.51	20250404	1730	-74.45	20240520	415	6.51	20250404	Y	044480	500	203 억	567955	N	N	N	N
38	20250512	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	7	2	1.60	27146225	61252	51.33	437	446	437	568	306	437	443.19	1.40	393	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	181	-9.25	0.82	12	0.15	-48.00	543.00	1730	20240520	-74.34	415	20250404	6.99	634	-29.97	20250226	415	6.99	20250404	1730	-74.34	20240520	415	6.99	20250404	Y	044480	500	203 억	567955	N	N	N	N
39	20250512	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	442	5	2	1.14	26701666	60247	50.49	437	446	437	568	306	437	443.20	1.40	485	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	180	-9.21	0.81	12	0.15	-48.00	543.00	1730	20240520	-74.45	415	20250404	6.51	634	-30.28	20250226	415	6.51	20250404	1730	-74.45	20240520	415	6.51	20250404	Y	044480	500	203 억	567955	N	N	N	N
40	20250512	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	7	2	1.60	18727367	42299	35.45	437	446	437	568	306	437	442.74	1.40	-7017	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	181	-9.25	0.82	12	0.10	-48.00	543.00	1730	20240520	-74.34	415	20250404	6.99	634	-29.97	20250226	415	6.99	20250404	1730	-74.34	20240520	415	6.99	20250404	Y	044480	500	203 억	567955	N	N	N	N
41	20250512	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	440	3	2	0.69	1559235	3566	2.99	437	440	437	568	306	437	437.25	1.40	456	464	450	441	427	418	446	423	203	131	500	260	1	1	40663728	179	-9.17	0.81	12	0.01	-48.00	543.00	1730	20240520	-74.57	415	20250404	6.02	634	-30.60	20250226	415	6.02	20250404	1730	-74.57	20240520	415	6.02	20250404	Y	044480	500	203 억	567955	N	N	N	N
42	20250509	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	0	3	0.00	52431910	119321	124.06	444	455	432	568	306	437	439.42	1.46	-13002	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	178	-9.10	0.80	12	0.29	-48.00	543.00	1730	20240520	-74.74	415	20250404	5.30	634	-31.07	20250226	415	5.30	20250404	1730	-74.74	20240520	415	5.30	20250404	Y	044480	500	203 억	594942	N	N	N	N
43	20250509	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	438	1	2	0.23	51631848	117490	122.16	444	455	432	568	306	437	439.46	1.46	-12512	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	178	-9.12	0.81	12	0.29	-48.00	543.00	1730	20240520	-74.68	415	20250404	5.54	634	-30.91	20250226	415	5.54	20250404	1730	-74.68	20240520	415	5.54	20250404	Y	044480	500	203 억	594942	N	N	N	N
44	20250509	140445	57	100.00	KOSDAQ	화학	N	N	N	N	N	438	1	2	0.23	48313226	109896	114.26	444	455	432	568	306	437	439.63	1.46	-6158	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	178	-9.12	0.81	12	0.27	-48.00	543.00	1730	20240520	-74.68	415	20250404	5.54	634	-30.91	20250226	415	5.54	20250404	1730	-74.68	20240520	415	5.54	20250404	Y	044480	500	203 억	594942	N	N	N	N
45	20250509	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	438	1	2	0.23	46772277	106363	110.59	444	455	432	568	306	437	439.74	1.46	-6146	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	178	-9.12	0.81	12	0.26	-48.00	543.00	1730	20240520	-74.68	415	20250404	5.54	634	-30.91	20250226	415	5.54	20250404	1730	-74.68	20240520	415	5.54	20250404	Y	044480	500	203 억	594942	N	N	N	N
46	20250509	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	0	3	0.00	46157508	104949	109.12	444	455	432	568	306	437	439.81	1.46	-5864	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	178	-9.10	0.80	12	0.26	-48.00	543.00	1730	20240520	-74.74	415	20250404	5.30	634	-31.07	20250226	415	5.30	20250404	1730	-74.74	20240520	415	5.30	20250404	Y	044480	500	203 억	594942	N	N	N	N
47	20250509	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	440	3	2	0.69	45187178	102737	106.82	444	455	432	568	306	437	439.83	1.46	-5382	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	179	-9.17	0.81	12	0.25	-48.00	543.00	1730	20240520	-74.57	415	20250404	6.02	634	-30.60	20250226	415	6.02	20250404	1730	-74.57	20240520	415	6.02	20250404	Y	044480	500	203 억	594942	N	N	N	N
48	20250509	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	435	-2	5	-0.46	33400171	75616	78.62	444	455	432	568	306	437	441.71	1.46	-776	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	177	-9.06	0.80	12	0.19	-48.00	543.00	1730	20240520	-74.86	415	20250404	4.82	634	-31.39	20250226	415	4.82	20250404	1730	-74.86	20240520	415	4.82	20250404	Y	044480	500	203 억	594942	N	N	N	N
49	20250509	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	439	2	2	0.46	3024794	6844	7.12	444	444	437	568	306	437	441.96	1.46	133	444	440	436	432	428	442	434	203	131	500	260	1	1	40663728	179	-9.15	0.81	12	0.02	-48.00	543.00	1730	20240520	-74.62	415	20250404	5.78	634	-30.76	20250226	415	5.78	20250404	1730	-74.62	20240520	415	5.78	20250404	Y	044480	500	203 억	594942	N	N	N	N
50	20250508	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	5	2	1.16	41672861	96144	29.09	433	440	432	561	303	432	433.44	1.47	-5240	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	178	-9.10	0.80	12	0.24	-48.00	543.00	1730	20240520	-74.74	415	20250404	5.30	634	-31.07	20250226	415	5.30	20250404	1730	-74.74	20240520	415	5.30	20250404	Y	044480	500	203 억	596798	N	N	N	N
51	20250508	150445	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	5	2	1.16	39084633	90170	27.29	433	440	432	561	303	432	433.45	1.47	-5042	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	178	-9.10	0.80	12	0.22	-48.00	543.00	1730	20240520	-74.74	415	20250404	5.30	634	-31.07	20250226	415	5.30	20250404	1730	-74.74	20240520	415	5.30	20250404	Y	044480	500	203 억	596798	N	N	N	N
52	20250508	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	433	1	2	0.23	32713494	75509	22.85	433	440	432	561	303	432	433.24	1.47	-5055	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	176	-9.02	0.80	12	0.19	-48.00	543.00	1730	20240520	-74.97	415	20250404	4.34	634	-31.70	20250226	415	4.34	20250404	1730	-74.97	20240520	415	4.34	20250404	Y	044480	500	203 억	596798	N	N	N	N
53	20250508	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	434	2	2	0.46	30785201	71056	21.50	433	440	432	561	303	432	433.25	1.47	-5186	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	176	-9.04	0.80	12	0.17	-48.00	543.00	1730	20240520	-74.91	415	20250404	4.58	634	-31.55	20250226	415	4.58	20250404	1730	-74.91	20240520	415	4.58	20250404	Y	044480	500	203 억	596798	N	N	N	N
54	20250508	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	434	2	2	0.46	29866282	68935	20.86	433	440	432	561	303	432	433.25	1.47	-5180	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	176	-9.04	0.80	12	0.17	-48.00	543.00	1730	20240520	-74.91	415	20250404	4.58	634	-31.55	20250226	415	4.58	20250404	1730	-74.91	20240520	415	4.58	20250404	Y	044480	500	203 억	596798	N	N	N	N
55	20250508	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	435	3	2	0.69	27914605	64435	19.50	433	440	432	561	303	432	433.22	1.47	-4240	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	177	-9.06	0.80	12	0.16	-48.00	543.00	1730	20240520	-74.86	415	20250404	4.82	634	-31.39	20250226	415	4.82	20250404	1730	-74.86	20240520	415	4.82	20250404	Y	044480	500	203 억	596798	N	N	N	N
56	20250508	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	5	2	1.16	23885729	55123	16.68	433	440	432	561	303	432	433.32	1.47	-4252	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	178	-9.10	0.80	12	0.14	-48.00	543.00	1730	20240520	-74.74	415	20250404	5.30	634	-31.07	20250226	415	5.30	20250404	1730	-74.74	20240520	415	5.30	20250404	Y	044480	500	203 억	596798	N	N	N	N
57	20250508	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	434	2	2	0.46	10027978	23141	7.00	433	440	432	561	303	432	433.34	1.47	-771	460	446	438	424	416	442	420	203	129	500	250	1	1	40663728	176	-9.04	0.80	12	0.06	-48.00	543.00	1730	20240520	-74.91	415	20250404	4.58	634	-31.55	20250226	415	4.58	20250404	1730	-74.91	20240520	415	4.58	20250404	Y	044480	500	203 억	596798	N	N	N	N
58	20250502	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	447	7	2	1.59	38473106	86146	78.23	440	453	440	572	308	440	446.60	1.56	-3631	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	182	-9.31	0.82	12	0.21	-48.00	543.00	1730	20240520	-74.16	415	20250404	7.71	634	-29.50	20250226	415	7.71	20250404	1730	-74.16	20240520	415	7.71	20250404	Y	044480	500	203 억	635326	N	N	N	N
59	20250502	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	450	10	2	2.27	38297395	85753	77.87	440	453	440	572	308	440	446.60	1.56	-3258	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	183	-9.38	0.83	12	0.21	-48.00	543.00	1730	20240520	-73.99	415	20250404	8.43	634	-29.02	20250226	415	8.43	20250404	1730	-73.99	20240520	415	8.43	20250404	Y	044480	500	203 억	635326	N	N	N	N
60	20250502	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	452	12	2	2.73	37446231	83854	76.15	440	453	440	572	308	440	446.56	1.56	-3893	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	184	-9.42	0.83	12	0.21	-48.00	543.00	1730	20240520	-73.87	415	20250404	8.92	634	-28.71	20250226	415	8.92	20250404	1730	-73.87	20240520	415	8.92	20250404	Y	044480	500	203 억	635326	N	N	N	N
61	20250502	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	450	10	2	2.27	31486411	70635	64.14	440	453	440	572	308	440	445.76	1.56	-1017	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	183	-9.38	0.83	12	0.17	-48.00	543.00	1730	20240520	-73.99	415	20250404	8.43	634	-29.02	20250226	415	8.43	20250404	1730	-73.99	20240520	415	8.43	20250404	Y	044480	500	203 억	635326	N	N	N	N
62	20250502	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	450	10	2	2.27	29073288	65229	59.23	440	453	440	572	308	440	445.71	1.56	-2043	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	183	-9.38	0.83	12	0.16	-48.00	543.00	1730	20240520	-73.99	415	20250404	8.43	634	-29.02	20250226	415	8.43	20250404	1730	-73.99	20240520	415	8.43	20250404	Y	044480	500	203 억	635326	N	N	N	N
63	20250502	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	452	12	2	2.73	27566709	61883	56.19	440	452	440	572	308	440	445.46	1.56	-1644	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	184	-9.42	0.83	12	0.15	-48.00	543.00	1730	20240520	-73.87	415	20250404	8.92	634	-28.71	20250226	415	8.92	20250404	1730	-73.87	20240520	415	8.92	20250404	Y	044480	500	203 억	635326	N	N	N	N
64	20250502	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	3	2	0.68	11015721	24730	22.46	440	450	440	572	308	440	445.44	1.56	-198	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	180	-9.23	0.82	12	0.06	-48.00	543.00	1730	20240520	-74.39	415	20250404	6.75	634	-30.13	20250226	415	6.75	20250404	1730	-74.39	20240520	415	6.75	20250404	Y	044480	500	203 억	635326	N	N	N	N
65	20250502	090442	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	4	2	0.91	2671919	6051	5.49	440	447	440	572	308	440	441.57	1.56	390	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	181	-9.25	0.82	12	0.01	-48.00	543.00	1730	20240520	-74.34	415	20250404	6.99	634	-29.97	20250226	415	6.99	20250404	1730	-74.34	20240520	415	6.99	20250404	Y	044480	500	203 억	635326	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History