KissMeData/089980/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marginalRateClassCode	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	160600	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16940	340	2	2.05	1347666805	80339	70.00	16630	16990	16540	21550	11620	16600	16774.55	3.64	-3590	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2709	44.00	1.32	12	0.50	385.00	12848.00	29350	20240531	-42.28	13540	20250409	25.11	19640	-13.75	20250106	13540	25.11	20250409	29350	-42.28	20240531	13540	25.11	20250409	1.67	Y	089980	500	79 억	581913	N	N	215	N	N
3	20250516	150608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16880	280	2	1.69	1285111355	76642	66.78	16630	16990	16540	21550	11620	16600	16767.75	3.64	-3474	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2699	43.84	1.31	12	0.48	385.00	12848.00	29350	20240531	-42.49	13540	20250409	24.67	19640	-14.05	20250106	13540	24.67	20250409	29350	-42.49	20240531	13540	24.67	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
4	20250516	140605	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	300	2	1.81	1118398500	66769	58.17	16630	16990	16540	21550	11620	16600	16750.30	3.64	-3512	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2702	43.90	1.32	12	0.42	385.00	12848.00	29350	20240531	-42.42	13540	20250409	24.82	19640	-13.95	20250106	13540	24.82	20250409	29350	-42.42	20240531	13540	24.82	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
5	20250516	130603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16760	160	2	0.96	873588930	52286	45.56	16630	16870	16540	21550	11620	16600	16707.93	3.64	-4205	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2680	43.53	1.30	12	0.33	385.00	12848.00	29350	20240531	-42.90	13540	20250409	23.78	19640	-14.66	20250106	13540	23.78	20250409	29350	-42.90	20240531	13540	23.78	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
6	20250516	120605	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16670	70	2	0.42	768605690	45983	40.06	16630	16870	16540	21550	11620	16600	16715.04	3.64	-1889	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2665	43.30	1.30	12	0.29	385.00	12848.00	29350	20240531	-43.20	13540	20250409	23.12	19640	-15.12	20250106	13540	23.12	20250409	29350	-43.20	20240531	13540	23.12	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
7	20250516	110544	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16700	100	2	0.60	667374560	39923	34.78	16630	16870	16540	21550	11620	16600	16716.59	3.64	-857	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2670	43.38	1.30	12	0.25	385.00	12848.00	29350	20240531	-43.10	13540	20250409	23.34	19640	-14.97	20250106	13540	23.34	20250409	29350	-43.10	20240531	13540	23.34	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
8	20250516	100607	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16670	70	2	0.42	454217410	27163	23.67	16630	16870	16540	21550	11620	16600	16721.99	3.64	-1272	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2665	43.30	1.30	12	0.17	385.00	12848.00	29350	20240531	-43.20	13540	20250409	23.12	19640	-15.12	20250106	13540	23.12	20250409	29350	-43.20	20240531	13540	23.12	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
9	20250516	090608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16660	60	2	0.36	68210340	4086	3.56	16630	16770	16630	21550	11620	16600	16694.04	3.64	834	17240	16920	16760	16440	16280	16840	16360	80	4950	500	11950	10	1	15989037	2664	43.27	1.30	12	0.03	385.00	12848.00	29350	20240531	-43.24	13540	20250409	23.04	19640	-15.17	20250106	13540	23.04	20250409	29350	-43.24	20240531	13540	23.04	20250409	1.67	Y	089980	500	79 억	581913	N	N	124	N	N
10	20250515	160648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16600	-490	5	-2.87	1926939410	114620	12.24	17080	17080	16600	22200	11970	17090	16811.55	3.61	7627	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2654	43.12	1.29	12	0.72	385.00	12848.00	29350	20240531	-43.44	13540	20250409	22.60	19640	-15.48	20250106	13540	22.60	20250409	29350	-43.44	20240531	13540	22.60	20250409	1.65	Y	089980	500	79 억	577295	N	N	124	N	N
11	20250515	150654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16670	-420	5	-2.46	1773807340	105408	11.26	17080	17080	16640	22200	11970	17090	16828.01	3.61	8578	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2665	43.30	1.30	12	0.66	385.00	12848.00	29350	20240531	-43.20	13540	20250409	23.12	19640	-15.12	20250106	13540	23.12	20250409	29350	-43.20	20240531	13540	23.12	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
12	20250515	140656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16740	-350	5	-2.05	1585464790	94135	10.05	17080	17080	16690	22200	11970	17090	16842.46	3.61	10234	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2677	43.48	1.30	12	0.59	385.00	12848.00	29350	20240531	-42.96	13540	20250409	23.63	19640	-14.77	20250106	13540	23.63	20250409	29350	-42.96	20240531	13540	23.63	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
13	20250515	130653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	-260	5	-1.52	1331422400	78959	8.43	17080	17080	16720	22200	11970	17090	16862.20	3.61	9882	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2691	43.71	1.31	12	0.49	385.00	12848.00	29350	20240531	-42.66	13540	20250409	24.30	19640	-14.31	20250106	13540	24.30	20250409	29350	-42.66	20240531	13540	24.30	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
14	20250515	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	-190	5	-1.11	1209840420	71751	7.66	17080	17080	16720	22200	11970	17090	16861.65	3.61	8965	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2702	43.90	1.32	12	0.45	385.00	12848.00	29350	20240531	-42.42	13540	20250409	24.82	19640	-13.95	20250106	13540	24.82	20250409	29350	-42.42	20240531	13540	24.82	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
15	20250515	110655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	-260	5	-1.52	1049758630	62300	6.65	17080	17080	16720	22200	11970	17090	16850.06	3.61	10006	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2691	43.71	1.31	12	0.39	385.00	12848.00	29350	20240531	-42.66	13540	20250409	24.30	19640	-14.31	20250106	13540	24.30	20250409	29350	-42.66	20240531	13540	24.30	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
16	20250515	100654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16770	-320	5	-1.87	930252975	55173	5.89	17080	17080	16720	22200	11970	17090	16860.66	3.61	9407	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2681	43.56	1.31	12	0.35	385.00	12848.00	29350	20240531	-42.86	13540	20250409	23.86	19640	-14.61	20250106	13540	23.86	20250409	29350	-42.86	20240531	13540	23.86	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
17	20250515	090659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16850	-240	5	-1.40	332669705	19645	2.10	17080	17080	16810	22200	11970	17090	16934.06	3.61	4630	20656	18872	17456	15672	14256	19765	16565	80	5110	500	12300	10	1	15989037	2694	43.77	1.31	12	0.12	385.00	12848.00	29350	20240531	-42.59	13540	20250409	24.45	19640	-14.21	20250106	13540	24.45	20250409	29350	-42.59	20240531	13540	24.45	20250409	1.65	Y	089980	500	79 억	577295	N	N	2836	N	N
18	20250514	160651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17090	1060	2	6.61	16643898610	933749	3225.16	16050	19240	16040	20800	11230	16030	17825.06	3.70	-12259	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2733	44.39	1.33	12	5.84	385.00	12848.00	29350	20240531	-41.77	13540	20250409	26.22	19640	-12.98	20250106	13540	26.22	20250409	29350	-41.77	20240531	13540	26.22	20250409	1.67	Y	089980	500	79 억	590811	N	N	2836	N	N
19	20250514	150655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17200	1170	2	7.30	16321286045	914910	3160.09	16050	19240	16040	20800	11230	16030	17839.23	3.70	-17298	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2750	44.68	1.34	12	5.72	385.00	12848.00	29350	20240531	-41.40	13540	20250409	27.03	19640	-12.42	20250106	13540	27.03	20250409	29350	-41.40	20240531	13540	27.03	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
20	20250514	140653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17020	990	2	6.18	14813290360	826765	2855.64	16050	19240	16040	20800	11230	16030	17917.17	3.70	-50209	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2721	44.21	1.32	12	5.17	385.00	12848.00	29350	20240531	-42.01	13540	20250409	25.70	19640	-13.34	20250106	13540	25.70	20250409	29350	-42.01	20240531	13540	25.70	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
21	20250514	130654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16810	780	2	4.87	1313169785	79035	272.99	16050	16900	16040	20800	11230	16030	16615.04	3.70	27043	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2688	43.66	1.31	12	0.49	385.00	12848.00	29350	20240531	-42.73	13540	20250409	24.15	19640	-14.41	20250106	13540	24.15	20250409	29350	-42.73	20240531	13540	24.15	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
22	20250514	120653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16690	660	2	4.12	846348535	51236	176.97	16050	16780	16040	20800	11230	16030	16518.63	3.70	14086	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2669	43.35	1.30	12	0.32	385.00	12848.00	29350	20240531	-43.13	13540	20250409	23.26	19640	-15.02	20250106	13540	23.26	20250409	29350	-43.13	20240531	13540	23.26	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
23	20250514	110652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16620	590	2	3.68	589960635	35860	123.86	16050	16700	16040	20800	11230	16030	16451.77	3.70	7722	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2657	43.17	1.29	12	0.22	385.00	12848.00	29350	20240531	-43.37	13540	20250409	22.75	19640	-15.38	20250106	13540	22.75	20250409	29350	-43.37	20240531	13540	22.75	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
24	20250514	100653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16340	310	2	1.93	149339560	9233	31.89	16050	16360	16040	20800	11230	16030	16174.54	3.70	677	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2613	42.44	1.27	12	0.06	385.00	12848.00	29350	20240531	-44.33	13540	20250409	20.68	19640	-16.80	20250106	13540	20.68	20250409	29350	-44.33	20240531	13540	20.68	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
25	20250514	090657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16110	80	2	0.50	6377750	396	1.37	16050	16180	16050	20800	11230	16030	16105.43	3.70	120	16290	16160	16030	15900	15770	16225	15965	80	4770	500	11540	10	1	15989037	2576	41.84	1.25	12	0.00	385.00	12848.00	29350	20240531	-45.11	13540	20250409	18.98	19640	-17.97	20250106	13540	18.98	20250409	29350	-45.11	20240531	13540	18.98	20250409	1.67	Y	089980	500	79 억	590811	N	N	269	N	N
26	20250513	160641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16030	40	2	0.25	464259500	28948	104.78	15990	16160	15900	20750	11200	15990	16037.71	3.66	6156	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2563	41.64	1.25	12	0.18	385.00	12848.00	29350	20240531	-45.38	13540	20250409	18.39	19640	-18.38	20250106	13540	18.39	20250409	29350	-45.38	20240531	13540	18.39	20250409	1.68	Y	089980	500	79 억	584551	N	N	269	N	N
27	20250513	150649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16050	60	2	0.38	446670350	27851	100.81	15990	16160	15900	20750	11200	15990	16037.86	3.66	6394	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2566	41.69	1.25	12	0.17	385.00	12848.00	29350	20240531	-45.32	13540	20250409	18.54	19640	-18.28	20250106	13540	18.54	20250409	29350	-45.32	20240531	13540	18.54	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
28	20250513	140650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16100	110	2	0.69	410322665	25590	92.63	15990	16160	15900	20750	11200	15990	16034.49	3.66	6653	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2574	41.82	1.25	12	0.16	385.00	12848.00	29350	20240531	-45.14	13540	20250409	18.91	19640	-18.02	20250106	13540	18.91	20250409	29350	-45.14	20240531	13540	18.91	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
29	20250513	130650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15980	-10	5	-0.06	366664165	22864	82.76	15990	16160	15900	20750	11200	15990	16036.75	3.66	7342	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2555	41.51	1.24	12	0.14	385.00	12848.00	29350	20240531	-45.55	13540	20250409	18.02	19640	-18.64	20250106	13540	18.02	20250409	29350	-45.55	20240531	13540	18.02	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
30	20250513	120652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16030	40	2	0.25	348155685	21707	78.57	15990	16160	15900	20750	11200	15990	16038.87	3.66	6668	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2563	41.64	1.25	12	0.14	385.00	12848.00	29350	20240531	-45.38	13540	20250409	18.39	19640	-18.38	20250106	13540	18.39	20250409	29350	-45.38	20240531	13540	18.39	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
31	20250513	110651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16080	90	2	0.56	323220495	20156	72.96	15990	16160	15900	20750	11200	15990	16035.94	3.66	7397	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2571	41.77	1.25	12	0.13	385.00	12848.00	29350	20240531	-45.21	13540	20250409	18.76	19640	-18.13	20250106	13540	18.76	20250409	29350	-45.21	20240531	13540	18.76	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
32	20250513	100653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15960	-30	5	-0.19	149089330	9331	33.77	15990	16090	15900	20750	11200	15990	15977.85	3.66	875	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2552	41.45	1.24	12	0.06	385.00	12848.00	29350	20240531	-45.62	13540	20250409	17.87	19640	-18.74	20250106	13540	17.87	20250409	29350	-45.62	20240531	13540	17.87	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
33	20250513	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16020	30	2	0.19	9530350	596	2.16	15990	16060	15970	20750	11200	15990	15990.52	3.66	185	16290	16140	15900	15750	15510	16215	15825	80	4760	500	11510	10	1	15989037	2561	41.61	1.25	12	0.00	385.00	12848.00	29350	20240531	-45.42	13540	20250409	18.32	19640	-18.43	20250106	13540	18.32	20250409	29350	-45.42	20240531	13540	18.32	20250409	1.68	Y	089980	500	79 억	584551	N	N	164	N	N
34	20250512	160639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15990	180	2	1.14	429805370	27007	94.59	15850	16050	15660	20550	11070	15810	15914.59	3.59	10281	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2557	41.53	1.24	12	0.17	385.00	12848.00	29350	20240531	-45.52	13540	20250409	18.09	19640	-18.58	20250106	13540	18.09	20250409	29350	-45.52	20240531	13540	18.09	20250409	1.66	Y	089980	500	79 억	574328	N	N	164	N	N
35	20250512	150647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15950	140	2	0.89	392660010	24683	86.45	15850	16050	15660	20550	11070	15810	15908.12	3.59	10098	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2550	41.43	1.24	12	0.15	385.00	12848.00	29350	20240531	-45.66	13540	20250409	17.80	19640	-18.79	20250106	13540	17.80	20250409	29350	-45.66	20240531	13540	17.80	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
36	20250512	140645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15930	120	2	0.76	351096790	22082	77.34	15850	16050	15660	20550	11070	15810	15899.68	3.59	9592	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2547	41.38	1.24	12	0.14	385.00	12848.00	29350	20240531	-45.72	13540	20250409	17.65	19640	-18.89	20250106	13540	17.65	20250409	29350	-45.72	20240531	13540	17.65	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
37	20250512	130645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	30	2	0.19	328865195	20684	72.45	15850	16050	15660	20550	11070	15810	15899.50	3.59	9256	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2533	41.14	1.23	12	0.13	385.00	12848.00	29350	20240531	-46.03	13540	20250409	16.99	19640	-19.35	20250106	13540	16.99	20250409	29350	-46.03	20240531	13540	16.99	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
38	20250512	120646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15870	60	2	0.38	302575575	19024	66.63	15850	16050	15660	20550	11070	15810	15904.94	3.59	8558	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2537	41.22	1.24	12	0.12	385.00	12848.00	29350	20240531	-45.93	13540	20250409	17.21	19640	-19.20	20250106	13540	17.21	20250409	29350	-45.93	20240531	13540	17.21	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
39	20250512	110645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16000	190	2	1.20	224202415	14116	49.44	15850	16050	15660	20550	11070	15810	15882.86	3.59	7841	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2558	41.56	1.25	12	0.09	385.00	12848.00	29350	20240531	-45.49	13540	20250409	18.17	19640	-18.53	20250106	13540	18.17	20250409	29350	-45.49	20240531	13540	18.17	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
40	20250512	100643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	0	3	0.00	71409840	4533	15.88	15850	15850	15660	20550	11070	15810	15753.33	3.59	2535	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2528	41.06	1.23	12	0.03	385.00	12848.00	29350	20240531	-46.13	13540	20250409	16.77	19640	-19.50	20250106	13540	16.77	20250409	29350	-46.13	20240531	13540	16.77	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
41	20250512	090645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15760	-50	5	-0.32	6543920	415	1.45	15850	15850	15760	20550	11070	15810	15768.48	3.59	-74	16223	16016	15783	15576	15343	15900	15460	80	4740	500	11380	10	1	15989037	2520	40.94	1.23	12	0.00	385.00	12848.00	29350	20240531	-46.30	13540	20250409	16.40	19640	-19.76	20250106	13540	16.40	20250409	29350	-46.30	20240531	13540	16.40	20250409	1.66	Y	089980	500	79 억	574328	N	N	79	N	N
42	20250509	160640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	-120	5	-0.75	448022950	28551	85.74	15980	15990	15550	20700	11160	15930	15690.50	3.59	-991	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2528	41.06	1.23	12	0.18	385.00	12848.00	29350	20240531	-46.13	13540	20250409	16.77	19640	-19.50	20250106	13540	16.77	20250409	29350	-46.13	20240531	13540	16.77	20250409	1.69	Y	089980	500	79 억	573827	N	N	79	N	N
43	20250509	150646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	-240	5	-1.51	388508920	24773	74.40	15980	15990	15550	20700	11160	15930	15682.76	3.59	-584	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2509	40.75	1.22	12	0.15	385.00	12848.00	29350	20240531	-46.54	13540	20250409	15.88	19640	-20.11	20250106	13540	15.88	20250409	29350	-46.54	20240531	13540	15.88	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
44	20250509	140643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-230	5	-1.44	361546170	23053	69.23	15980	15990	15550	20700	11160	15930	15683.26	3.59	-212	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2510	40.78	1.22	12	0.14	385.00	12848.00	29350	20240531	-46.51	13540	20250409	15.95	19640	-20.06	20250106	13540	15.95	20250409	29350	-46.51	20240531	13540	15.95	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
45	20250509	130643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15600	-330	5	-2.07	331585830	21137	63.48	15980	15990	15550	20700	11160	15930	15687.46	3.59	96	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2494	40.52	1.21	12	0.13	385.00	12848.00	29350	20240531	-46.85	13540	20250409	15.21	19640	-20.57	20250106	13540	15.21	20250409	29350	-46.85	20240531	13540	15.21	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
46	20250509	120644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15640	-290	5	-1.82	243659295	15498	46.54	15980	15990	15600	20700	11160	15930	15721.98	3.59	3270	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2501	40.62	1.22	12	0.10	385.00	12848.00	29350	20240531	-46.71	13540	20250409	15.51	19640	-20.37	20250106	13540	15.51	20250409	29350	-46.71	20240531	13540	15.51	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
47	20250509	110642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15670	-260	5	-1.63	153004745	9693	29.11	15980	15990	15670	20700	11160	15930	15785.08	3.59	-50	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2505	40.70	1.22	12	0.06	385.00	12848.00	29350	20240531	-46.61	13540	20250409	15.73	19640	-20.21	20250106	13540	15.73	20250409	29350	-46.61	20240531	13540	15.73	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
48	20250509	100645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15780	-150	5	-0.94	82719365	5221	15.68	15980	15990	15730	20700	11160	15930	15843.59	3.59	-1601	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2523	40.99	1.23	12	0.03	385.00	12848.00	29350	20240531	-46.24	13540	20250409	16.54	19640	-19.65	20250106	13540	16.54	20250409	29350	-46.24	20240531	13540	16.54	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
49	20250509	090646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15850	-80	5	-0.50	30599640	1926	5.78	15980	15990	15830	20700	11160	15930	15887.66	3.59	-1825	16176	16052	15816	15692	15456	16115	15755	80	4770	500	11460	10	1	15989037	2534	41.17	1.23	12	0.01	385.00	12848.00	29350	20240531	-46.00	13540	20250409	17.06	19640	-19.30	20250106	13540	17.06	20250409	29350	-46.00	20240531	13540	17.06	20250409	1.69	Y	089980	500	79 억	573827	N	N	188	N	N
50	20250508	160634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15930	190	2	1.21	521801925	33192	82.59	15750	15940	15580	20450	11020	15740	15720.71	3.54	8618	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2547	41.38	1.24	12	0.21	385.00	12848.00	29350	20240531	-45.72	13540	20250409	17.65	19640	-18.89	20250106	13540	17.65	20250409	29350	-45.72	20240531	13540	17.65	20250409	1.72	Y	089980	500	79 억	565219	N	N	188	N	N
51	20250508	150643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	160	2	1.02	490755295	31241	77.73	15750	15940	15580	20450	11020	15740	15708.69	3.54	9119	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2542	41.30	1.24	12	0.20	385.00	12848.00	29350	20240531	-45.83	13540	20250409	17.43	19640	-19.04	20250106	13540	17.43	20250409	29350	-45.83	20240531	13540	17.43	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
52	20250508	140640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15660	-80	5	-0.51	327760975	20947	52.12	15750	15820	15580	20450	11020	15740	15647.16	3.54	5972	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2504	40.68	1.22	12	0.13	385.00	12848.00	29350	20240531	-46.64	13540	20250409	15.66	19640	-20.26	20250106	13540	15.66	20250409	29350	-46.64	20240531	13540	15.66	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
53	20250508	130641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15580	-160	5	-1.02	308519885	19714	49.05	15750	15820	15580	20450	11020	15740	15649.79	3.54	5553	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2491	40.47	1.21	12	0.12	385.00	12848.00	29350	20240531	-46.92	13540	20250409	15.07	19640	-20.67	20250106	13540	15.07	20250409	29350	-46.92	20240531	13540	15.07	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
54	20250508	120639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15590	-150	5	-0.95	277053730	17698	44.04	15750	15820	15580	20450	11020	15740	15654.52	3.54	5128	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2493	40.49	1.21	12	0.11	385.00	12848.00	29350	20240531	-46.88	13540	20250409	15.14	19640	-20.62	20250106	13540	15.14	20250409	29350	-46.88	20240531	13540	15.14	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
55	20250508	110638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15600	-140	5	-0.89	255083070	16290	40.53	15750	15820	15580	20450	11020	15740	15658.87	3.54	4866	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2494	40.52	1.21	12	0.10	385.00	12848.00	29350	20240531	-46.85	13540	20250409	15.21	19640	-20.57	20250106	13540	15.21	20250409	29350	-46.85	20240531	13540	15.21	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
56	20250508	100640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15760	20	2	0.13	166345250	10612	26.40	15750	15820	15625	20450	11020	15740	15675.20	3.54	2987	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2520	40.94	1.23	12	0.07	385.00	12848.00	29350	20240531	-46.30	13540	20250409	16.40	19640	-19.76	20250106	13540	16.40	20250409	29350	-46.30	20240531	13540	16.40	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
57	20250508	090643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15710	-30	5	-0.19	21926470	1396	3.47	15750	15820	15640	20450	11020	15740	15706.64	3.54	-368	16206	15972	15566	15332	14926	16090	15450	80	4710	500	11330	10	1	15989037	2512	40.81	1.22	12	0.01	385.00	12848.00	29350	20240531	-46.47	13540	20250409	16.03	19640	-20.01	20250106	13540	16.03	20250409	29350	-46.47	20240531	13540	16.03	20250409	1.72	Y	089980	500	79 억	565219	N	N	295	N	N
58	20250502	160633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15200	-440	5	-2.81	410243685	26658	101.66	15640	15640	15200	20300	10950	15640	15389.76	3.51	-1483	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2430	39.48	1.18	12	0.17	385.00	12848.00	29350	20240531	-48.21	13540	20250409	12.26	19640	-22.61	20250106	13540	12.26	20250409	29350	-48.21	20240531	13540	12.26	20250409	1.73	Y	089980	500	79 억	560880	N	N	278	N	N
59	20250502	150640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	-300	5	-1.92	337161995	21873	83.41	15640	15640	15320	20300	10950	15640	15414.53	3.51	-271	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2453	39.84	1.19	12	0.14	385.00	12848.00	29350	20240531	-47.73	13540	20250409	13.29	19640	-21.89	20250106	13540	13.29	20250409	29350	-47.73	20240531	13540	13.29	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N
60	20250502	140639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15360	-280	5	-1.79	306872445	19901	75.89	15640	15640	15330	20300	10950	15640	15419.95	3.51	1108	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2456	39.90	1.20	12	0.12	385.00	12848.00	29350	20240531	-47.67	13540	20250409	13.44	19640	-21.79	20250106	13540	13.44	20250409	29350	-47.67	20240531	13540	13.44	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N
61	20250502	130639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15380	-260	5	-1.66	242200425	15688	59.83	15640	15640	15340	20300	10950	15640	15438.58	3.51	1543	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2459	39.95	1.20	12	0.10	385.00	12848.00	29350	20240531	-47.60	13540	20250409	13.59	19640	-21.69	20250106	13540	13.59	20250409	29350	-47.60	20240531	13540	13.59	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N
62	20250502	120639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15460	-180	5	-1.15	184239870	11925	45.48	15640	15640	15340	20300	10950	15640	15449.88	3.51	1709	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2472	40.16	1.20	12	0.07	385.00	12848.00	29350	20240531	-47.33	13540	20250409	14.18	19640	-21.28	20250106	13540	14.18	20250409	29350	-47.33	20240531	13540	14.18	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N
63	20250502	110639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15490	-150	5	-0.96	162651290	10531	40.16	15640	15640	15340	20300	10950	15640	15445.00	3.51	2480	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2477	40.23	1.21	12	0.07	385.00	12848.00	29350	20240531	-47.22	13540	20250409	14.40	19640	-21.13	20250106	13540	14.40	20250409	29350	-47.22	20240531	13540	14.40	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N
64	20250502	100636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15530	-110	5	-0.70	122344360	7928	30.23	15640	15640	15340	20300	10950	15640	15431.93	3.51	1870	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2483	40.34	1.21	12	0.05	385.00	12848.00	29350	20240531	-47.09	13540	20250409	14.70	19640	-20.93	20250106	13540	14.70	20250409	29350	-47.09	20240531	13540	14.70	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N
65	20250502	090639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15470	-170	5	-1.09	19507690	1268	4.84	15640	15640	15340	20300	10950	15640	15384.61	3.51	272	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2474	40.18	1.20	12	0.01	385.00	12848.00	29350	20240531	-47.29	13540	20250409	14.25	19640	-21.23	20250106	13540	14.25	20250409	29350	-47.29	20240531	13540	14.25	20250409	1.73	Y	089980	500	79 억	560880	N	N	29	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History