KissMeData/033500/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 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	20250214	160416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-350	5	-1.66	11177111200	542925	105.25	21050	21050	20250	27350	14750	21050	20586.63	11.52	95733	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6208	21.58	3.51	12	1.81	959.00	5891.00	22450	20250122	-7.80	10660	20241031	94.18	22450	-7.80	20250122	14780	40.05	20250106	22450	-7.80	20250122	10660	94.18	20241031	3.67	N	033500	500	153 억	3454547	N	N	1096	N	N
3	20250214	150415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-400	5	-1.90	10888934950	528987	102.55	21050	21050	20250	27350	14750	21050	20584.33	11.52	92002	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6193	21.53	3.51	12	1.76	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
4	20250214	140416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-400	5	-1.90	10174541650	494457	95.86	21050	21050	20250	27350	14750	21050	20577.01	11.52	86550	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6193	21.53	3.51	12	1.65	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
5	20250214	130418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	-600	5	-2.85	8891696650	432145	83.78	21050	21050	20250	27350	14750	21050	20575.50	11.52	77616	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6133	21.32	3.47	12	1.44	959.00	5891.00	22450	20250122	-8.91	10660	20241031	91.84	22450	-8.91	20250122	14780	38.36	20250106	22450	-8.91	20250122	10660	91.84	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
6	20250214	120416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20500	-550	5	-2.61	8170043100	396943	76.95	21050	21050	20250	27350	14750	21050	20582.17	11.52	74985	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6148	21.38	3.48	12	1.32	959.00	5891.00	22450	20250122	-8.69	10660	20241031	92.31	22450	-8.69	20250122	14780	38.70	20250106	22450	-8.69	20250122	10660	92.31	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
7	20250214	110415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-400	5	-1.90	7406551400	359750	69.74	21050	21050	20250	27350	14750	21050	20587.79	11.52	73740	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6193	21.53	3.51	12	1.20	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
8	20250214	100416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-700	5	-3.33	4917666900	238038	46.15	21050	21050	20250	27350	14750	21050	20658.83	11.52	41843	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6103	21.22	3.45	12	0.79	959.00	5891.00	22450	20250122	-9.35	10660	20241031	90.90	22450	-9.35	20250122	14780	37.69	20250106	22450	-9.35	20250122	10660	90.90	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
9	20250214	090417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-350	5	-1.66	408258350	19621	3.80	21050	21050	20600	27350	14750	21050	20804.68	11.52	-3355	21683	21366	20883	20566	20083	21125	20325	153	6300	500	15990	50	1	29989494	6208	21.58	3.51	12	0.07	959.00	5891.00	22450	20250122	-7.80	10660	20241031	94.18	22450	-7.80	20250122	14780	40.05	20250106	22450	-7.80	20250122	10660	94.18	20241031	3.67	N	033500	500	153 억	3454547	N	N	37997	N	N
10	20250213	160413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	300	2	1.45	10736495850	514802	74.26	21100	21200	20400	26950	14550	20750	20855.56	11.65	76140	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6313	21.95	3.57	12	1.72	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.66	N	033500	500	153 억	3494725	N	N	37997	N	N
11	20250213	150413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	300	2	1.45	9758772650	468472	67.58	21100	21100	20400	26950	14550	20750	20831.07	11.65	68910	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6313	21.95	3.57	12	1.56	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
12	20250213	140413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	150	2	0.72	7324603200	352278	50.82	21100	21100	20400	26950	14550	20750	20792.11	11.65	43676	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6268	21.79	3.55	12	1.17	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
13	20250213	130414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	150	2	0.72	5556397300	267597	38.60	21100	21100	20400	26950	14550	20750	20764.05	11.65	14783	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6268	21.79	3.55	12	0.89	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
14	20250213	120414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	100	2	0.48	4796528700	231195	33.35	21100	21100	20400	26950	14550	20750	20746.68	11.65	-722	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6253	21.74	3.54	12	0.77	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
15	20250213	110411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	50	2	0.24	4125082600	199104	28.72	21100	21100	20400	26950	14550	20750	20718.23	11.65	-5343	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6238	21.69	3.53	12	0.66	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
16	20250213	100413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20500	-250	5	-1.20	2756149700	132742	19.15	21100	21100	20500	26950	14550	20750	20763.21	11.65	-13651	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6148	21.38	3.48	12	0.44	959.00	5891.00	22450	20250122	-8.69	10660	20241031	92.31	22450	-8.69	20250122	14780	38.70	20250106	22450	-8.69	20250122	10660	92.31	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
17	20250213	090412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	50	2	0.24	462208850	22073	3.18	21100	21100	20750	26950	14550	20750	20940.01	11.65	-8478	21816	21282	20666	20132	19516	21550	20400	153	6200	500	15770	50	1	29989494	6238	21.69	3.53	12	0.07	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.66	N	033500	500	153 억	3494725	N	N	39992	N	N
18	20250212	160411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	450	2	2.22	14306991050	689784	107.27	20400	21200	20050	26350	14250	20300	20741.32	11.91	-61688	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6223	21.64	3.52	12	2.30	959.00	5891.00	22450	20250122	-7.57	10660	20241031	94.65	22450	-7.57	20250122	14780	40.39	20250106	22450	-7.57	20250122	10660	94.65	20241031	3.63	N	033500	500	153 억	3570492	N	N	39992	N	N
19	20250212	150410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	450	2	2.22	13653681250	658250	102.37	20400	21200	20050	26350	14250	20300	20742.46	11.91	-62121	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6223	21.64	3.52	12	2.19	959.00	5891.00	22450	20250122	-7.57	10660	20241031	94.65	22450	-7.57	20250122	14780	40.39	20250106	22450	-7.57	20250122	10660	94.65	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
20	20250212	140411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	500	2	2.46	11367668600	548399	85.29	20400	21200	20050	26350	14250	20300	20728.91	11.91	-76044	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6238	21.69	3.53	12	1.83	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
21	20250212	130411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	550	2	2.71	10509048350	507172	78.87	20400	21200	20050	26350	14250	20300	20720.96	11.91	-73047	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6253	21.74	3.54	12	1.69	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
22	20250212	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	650	2	3.20	9289243500	448785	69.79	20400	21200	20050	26350	14250	20300	20698.74	11.91	-58525	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6283	21.85	3.56	12	1.50	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
23	20250212	110410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	450	2	2.22	7049371050	342256	53.23	20400	21050	20050	26350	14250	20300	20596.87	11.91	-51198	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6223	21.64	3.52	12	1.14	959.00	5891.00	22450	20250122	-7.57	10660	20241031	94.65	22450	-7.57	20250122	14780	40.39	20250106	22450	-7.57	20250122	10660	94.65	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
24	20250212	100411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	350	2	1.72	5108754100	248837	38.70	20400	20950	20050	26350	14250	20300	20530.62	11.91	-26482	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6193	21.53	3.51	12	0.83	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
25	20250212	090413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	100	2	0.49	545400150	26909	4.18	20400	20500	20050	26350	14250	20300	20268.20	11.91	-3602	21126	20712	20136	19722	19146	20920	19930	153	6050	500	15420	50	1	29989494	6118	21.27	3.46	12	0.09	959.00	5891.00	22450	20250122	-9.13	10660	20241031	91.37	22450	-9.13	20250122	14780	38.02	20250106	22450	-9.13	20250122	10660	91.37	20241031	3.63	N	033500	500	153 억	3570492	N	N	9000	N	N
26	20250211	160410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	670	2	3.41	12890703010	641459	56.48	19720	20550	19560	25500	13750	19630	20095.77	12.00	455	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6088	21.17	3.45	12	2.14	959.00	5891.00	22450	20250122	-9.58	10660	20241031	90.43	22450	-9.58	20250122	14780	37.35	20250106	22450	-9.58	20250122	10660	90.43	20241031	3.57	N	033500	500	153 억	3599474	N	N	9000	N	N
27	20250211	150410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	620	2	3.16	12385532260	616576	54.29	19720	20550	19560	25500	13750	19630	20087.60	12.00	346	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6073	21.12	3.44	12	2.06	959.00	5891.00	22450	20250122	-9.80	10660	20241031	89.96	22450	-9.80	20250122	14780	37.01	20250106	22450	-9.80	20250122	10660	89.96	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
28	20250211	140412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	520	2	2.65	10077225810	503010	44.29	19720	20350	19560	25500	13750	19630	20033.85	12.00	-625	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	1.68	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
29	20250211	130408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	520	2	2.65	8992903710	449104	39.54	19720	20350	19560	25500	13750	19630	20024.10	12.00	-311	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	1.50	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
30	20250211	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	470	2	2.39	8031144360	401299	35.34	19720	20350	19560	25500	13750	19630	20012.87	12.00	-12325	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6028	20.96	3.41	12	1.34	959.00	5891.00	22450	20250122	-10.47	10660	20241031	88.56	22450	-10.47	20250122	14780	35.99	20250106	22450	-10.47	20250122	10660	88.56	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
31	20250211	110411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	570	2	2.90	6798506910	340165	29.95	19720	20350	19560	25500	13750	19630	19985.91	12.00	-17526	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6058	21.06	3.43	12	1.13	959.00	5891.00	22450	20250122	-10.02	10660	20241031	89.49	22450	-10.02	20250122	14780	36.67	20250106	22450	-10.02	20250122	10660	89.49	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
32	20250211	100410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	520	2	2.65	4652169460	233927	20.60	19720	20300	19560	25500	13750	19630	19887.27	12.00	-6513	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	0.78	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
33	20250211	090411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	520	2	2.65	1005178600	50263	4.43	19720	20300	19720	25500	13750	19630	19998.38	12.00	3036	22210	20920	20260	18970	18310	20590	18640	153	5870	500	14910	50	1	29989494	6043	21.01	3.42	12	0.17	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.57	N	033500	500	153 억	3599474	N	N	1521	N	N
34	20250210	160408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19630	-770	5	-3.77	22917098400	1128560	229.75	20250	21550	19600	26500	14300	20400	20306.56	11.77	56740	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	10	1	29989494	5887	20.47	3.33	12	3.76	959.00	5891.00	22450	20250122	-12.56	10660	20241031	84.15	22450	-12.56	20250122	14780	32.81	20250106	22450	-12.56	20250122	10660	84.15	20241031	3.75	N	033500	500	153 억	3528913	N	N	1521	N	N
35	20250210	150408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19640	-760	5	-3.73	21658866880	1064558	216.72	20250	21550	19600	26500	14300	20400	20345.41	11.77	40014	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	10	1	29989494	5890	20.48	3.33	12	3.55	959.00	5891.00	22450	20250122	-12.52	10660	20241031	84.24	22450	-12.52	20250122	14780	32.88	20250106	22450	-12.52	20250122	10660	84.24	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
36	20250210	140408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	-300	5	-1.47	16548174550	806050	164.09	20250	21550	19910	26500	14300	20400	20529.97	11.77	48873	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6028	20.96	3.41	12	2.69	959.00	5891.00	22450	20250122	-10.47	10660	20241031	88.56	22450	-10.47	20250122	14780	35.99	20250106	22450	-10.47	20250122	10660	88.56	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
37	20250210	130409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-250	5	-1.23	15153288400	736648	149.96	20250	21550	19910	26500	14300	20400	20570.60	11.77	43051	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6043	21.01	3.42	12	2.46	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
38	20250210	120406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-250	5	-1.23	12504037550	604328	123.03	20250	21550	20100	26500	14300	20400	20690.83	11.77	532	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6043	21.01	3.42	12	2.02	959.00	5891.00	22450	20250122	-10.24	10660	20241031	89.02	22450	-10.24	20250122	14780	36.33	20250106	22450	-10.24	20250122	10660	89.02	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
39	20250210	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-100	5	-0.49	10640625200	512131	104.26	20250	21550	20100	26500	14300	20400	20777.18	11.77	-16554	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6088	21.17	3.45	12	1.71	959.00	5891.00	22450	20250122	-9.58	10660	20241031	90.43	22450	-9.58	20250122	14780	37.35	20250106	22450	-9.58	20250122	10660	90.43	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
40	20250210	100405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	450	2	2.21	6854338150	326927	66.55	20250	21550	20200	26500	14300	20400	20966.02	11.77	-21096	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6253	21.74	3.54	12	1.09	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
41	20250210	090405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	150	2	0.74	717016950	35050	7.14	20250	20750	20200	26500	14300	20400	20457.03	11.77	-2147	21466	20932	20516	19982	19566	20725	19775	153	6100	500	15500	50	1	29989494	6163	21.43	3.49	12	0.12	959.00	5891.00	22450	20250122	-8.46	10660	20241031	92.78	22450	-8.46	20250122	14780	39.04	20250106	22450	-8.46	20250122	10660	92.78	20241031	3.75	N	033500	500	153 억	3528913	N	N	1023	N	N
42	20250207	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	-600	5	-2.86	10062737000	489221	53.38	21000	21050	20100	27300	14700	21000	20568.96	11.56	59436	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6118	21.27	3.46	12	1.63	959.00	5891.00	22450	20250122	-9.13	10660	20241031	91.37	22450	-9.13	20250122	14780	38.02	20250106	22450	-9.13	20250122	10660	91.37	20241031	3.64	N	033500	500	153 억	3466707	N	N	1023	N	N
43	20250207	150404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	-600	5	-2.86	9351803050	454387	49.58	21000	21050	20100	27300	14700	21000	20581.14	11.56	50802	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6118	21.27	3.46	12	1.52	959.00	5891.00	22450	20250122	-9.13	10660	20241031	91.37	22450	-9.13	20250122	14780	38.02	20250106	22450	-9.13	20250122	10660	91.37	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
44	20250207	140403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	-400	5	-1.90	8230206000	399689	43.61	21000	21050	20100	27300	14700	21000	20591.52	11.56	41667	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6178	21.48	3.50	12	1.33	959.00	5891.00	22450	20250122	-8.24	10660	20241031	93.25	22450	-8.24	20250122	14780	39.38	20250106	22450	-8.24	20250122	10660	93.25	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
45	20250207	130402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	-400	5	-1.90	6993368200	339507	37.04	21000	21050	20100	27300	14700	21000	20598.60	11.56	23274	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6178	21.48	3.50	12	1.13	959.00	5891.00	22450	20250122	-8.24	10660	20241031	93.25	22450	-8.24	20250122	14780	39.38	20250106	22450	-8.24	20250122	10660	93.25	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
46	20250207	120402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	-200	5	-0.95	6389192250	310317	33.86	21000	21050	20100	27300	14700	21000	20589.24	11.56	15535	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6238	21.69	3.53	12	1.03	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
47	20250207	110401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	-100	5	-0.48	5737839150	278994	30.44	21000	21050	20100	27300	14700	21000	20566.17	11.56	7819	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6268	21.79	3.55	12	0.93	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
48	20250207	100401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	-150	5	-0.71	4871337500	237362	25.90	21000	21050	20100	27300	14700	21000	20522.82	11.56	10629	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6253	21.74	3.54	12	0.79	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
49	20250207	090403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	-400	5	-1.90	448263800	21563	2.35	21000	21050	20600	27300	14700	21000	20788.56	11.56	-4961	22133	21566	21033	20466	19933	21550	20450	153	6300	500	15960	50	1	29989494	6178	21.48	3.50	12	0.07	959.00	5891.00	22450	20250122	-8.24	10660	20241031	93.25	22450	-8.24	20250122	14780	39.38	20250106	22450	-8.24	20250122	10660	93.25	20241031	3.64	N	033500	500	153 억	3466707	N	N	6744	N	N
50	20250206	160354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	50	2	0.24	19220117150	913759	111.92	21000	21600	20500	27200	14700	20950	21034.19	11.27	86563	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6298	21.90	3.56	12	3.05	959.00	5891.00	22450	20250122	-6.46	10660	20241031	97.00	22450	-6.46	20250122	14780	42.08	20250106	22450	-6.46	20250122	10660	97.00	20241031	3.62	N	033500	500	153 억	3378757	N	N	6744	N	N
51	20250206	150355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	100	2	0.48	17402130400	826493	101.23	21000	21600	20500	27200	14700	20950	21055.40	11.27	58787	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6313	21.95	3.57	12	2.76	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
52	20250206	140357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	550	2	2.63	13342277650	633606	77.61	21000	21600	20500	27200	14700	20950	21057.70	11.27	3511	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6448	22.42	3.65	12	2.11	959.00	5891.00	22450	20250122	-4.23	10660	20241031	101.69	22450	-4.23	20250122	14780	45.47	20250106	22450	-4.23	20250122	10660	101.69	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
53	20250206	130355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21350	400	2	1.91	11856285150	564408	69.13	21000	21600	20500	27200	14700	20950	21006.59	11.27	6242	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6403	22.26	3.62	12	1.88	959.00	5891.00	22450	20250122	-4.90	10660	20241031	100.28	22450	-4.90	20250122	14780	44.45	20250106	22450	-4.90	20250122	10660	100.28	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
54	20250206	120353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21250	300	2	1.43	11077061550	527816	64.65	21000	21600	20500	27200	14700	20950	20986.60	11.27	6738	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6373	22.16	3.61	12	1.76	959.00	5891.00	22450	20250122	-5.35	10660	20241031	99.34	22450	-5.35	20250122	14780	43.78	20250106	22450	-5.35	20250122	10660	99.34	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
55	20250206	110347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21350	400	2	1.91	8937389050	427552	52.37	21000	21550	20500	27200	14700	20950	20903.62	11.27	-7871	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6403	22.26	3.62	12	1.43	959.00	5891.00	22450	20250122	-4.90	10660	20241031	100.28	22450	-4.90	20250122	14780	44.45	20250106	22450	-4.90	20250122	10660	100.28	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
56	20250206	100354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-300	5	-1.43	4750666500	229027	28.05	21000	21050	20500	27200	14700	20950	20742.76	11.27	36389	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6193	21.53	3.51	12	0.76	959.00	5891.00	22450	20250122	-8.02	10660	20241031	93.71	22450	-8.02	20250122	14780	39.72	20250106	22450	-8.02	20250122	10660	93.71	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
57	20250206	090355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-250	5	-1.19	459120600	22065	2.70	21000	21050	20650	27200	14700	20950	20807.21	11.27	3238	22650	21800	21200	20350	19750	21500	20050	153	6250	500	15920	50	1	29989494	6208	21.58	3.51	12	0.07	959.00	5891.00	22450	20250122	-7.80	10660	20241031	94.18	22450	-7.80	20250122	14780	40.05	20250106	22450	-7.80	20250122	10660	94.18	20241031	3.62	N	033500	500	153 억	3378757	N	N	103	N	N
58	20250205	160351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-950	5	-4.34	17114169500	812601	77.95	21950	22050	20600	28450	15350	21900	21060.88	11.24	-12494	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6283	21.85	3.56	12	2.71	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.53	N	033500	500	153 억	3370455	N	N	103	N	N
59	20250205	150352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	-1050	5	-4.79	16443204100	780564	74.88	21950	22050	20600	28450	15350	21900	21065.45	11.24	-10370	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6253	21.74	3.54	12	2.60	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
60	20250205	140352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	-1100	5	-5.02	14579460950	690785	66.27	21950	22050	20600	28450	15350	21900	21105.27	11.24	-13337	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6238	21.69	3.53	12	2.30	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
61	20250205	130352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	-1000	5	-4.57	13004863500	615463	59.04	21950	22050	20600	28450	15350	21900	21129.81	11.24	-11245	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6268	21.79	3.55	12	2.05	959.00	5891.00	22450	20250122	-6.90	10660	20241031	96.06	22450	-6.90	20250122	14780	41.41	20250106	22450	-6.90	20250122	10660	96.06	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
62	20250205	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-950	5	-4.34	11794299200	557629	53.49	21950	22050	20600	28450	15350	21900	21150.37	11.24	-5137	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6283	21.85	3.56	12	1.86	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
63	20250205	110351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	-1100	5	-5.02	10551163450	498498	47.82	21950	22050	20600	28450	15350	21900	21165.43	11.24	6793	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6238	21.69	3.53	12	1.66	959.00	5891.00	22450	20250122	-7.35	10660	20241031	95.12	22450	-7.35	20250122	14780	40.73	20250106	22450	-7.35	20250122	10660	95.12	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
64	20250205	100353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21150	-750	5	-3.42	4703739400	217661	20.88	21950	22050	21100	28450	15350	21900	21609.96	11.24	-12783	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6343	22.05	3.59	12	0.73	959.00	5891.00	22450	20250122	-5.79	10660	20241031	98.41	22450	-5.79	20250122	14780	43.10	20250106	22450	-5.79	20250122	10660	98.41	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
65	20250205	090357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21800	-100	5	-0.46	918572750	41967	4.03	21950	22000	21700	28450	15350	21900	21887.88	11.24	-19240	23433	22666	21583	20816	19733	23050	21200	153	6550	500	16640	50	1	29989494	6538	22.73	3.70	12	0.14	959.00	5891.00	22450	20250122	-2.90	10660	20241031	104.50	22450	-2.90	20250122	14780	47.50	20250106	22450	-2.90	20250122	10660	104.50	20241031	3.53	N	033500	500	153 억	3370455	N	N	2840	N	N
66	20250204	160348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	800	2	3.79	22263336050	1040594	164.10	21400	22350	20500	27400	14800	21100	21394.68	11.68	-142799	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6568	22.84	3.72	12	3.47	959.00	5891.00	22450	20250122	-2.45	10660	20241031	105.44	22450	-2.45	20250122	14780	48.17	20250106	22450	-2.45	20250122	10660	105.44	20241031	3.48	N	033500	500	153 억	3503814	N	N	2840	N	N
67	20250204	150348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22000	900	2	4.27	21018113000	983762	155.13	21400	22350	20500	27400	14800	21100	21365.06	11.68	-125133	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6598	22.94	3.73	12	3.28	959.00	5891.00	22450	20250122	-2.00	10660	20241031	106.38	22450	-2.00	20250122	14780	48.85	20250106	22450	-2.00	20250122	10660	106.38	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
68	20250204	140348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	450	2	2.13	14119006550	669711	105.61	21400	21750	20500	27400	14800	21100	21082.24	11.68	-31408	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6463	22.47	3.66	12	2.23	959.00	5891.00	22450	20250122	-4.01	10660	20241031	102.16	22450	-4.01	20250122	14780	45.81	20250106	22450	-4.01	20250122	10660	102.16	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
69	20250204	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21450	350	2	1.66	11155070700	532132	83.91	21400	21500	20500	27400	14800	21100	20962.96	11.68	16546	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6433	22.37	3.64	12	1.77	959.00	5891.00	22450	20250122	-4.45	10660	20241031	101.22	22450	-4.45	20250122	14780	45.13	20250106	22450	-4.45	20250122	10660	101.22	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
70	20250204	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	0	3	0.00	9313003100	445626	70.27	21400	21450	20500	27400	14800	21100	20898.67	11.68	25983	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6328	22.00	3.58	12	1.49	959.00	5891.00	22450	20250122	-6.01	10660	20241031	97.94	22450	-6.01	20250122	14780	42.76	20250106	22450	-6.01	20250122	10660	97.94	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
71	20250204	110344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	0	3	0.00	7952286550	381024	60.09	21400	21450	20500	27400	14800	21100	20870.79	11.68	28163	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6328	22.00	3.58	12	1.27	959.00	5891.00	22450	20250122	-6.01	10660	20241031	97.94	22450	-6.01	20250122	14780	42.76	20250106	22450	-6.01	20250122	10660	97.94	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
72	20250204	100348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-150	5	-0.71	5448694450	261621	41.26	21400	21450	20500	27400	14800	21100	20826.60	11.68	19403	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6283	21.85	3.56	12	0.87	959.00	5891.00	22450	20250122	-6.68	10660	20241031	96.53	22450	-6.68	20250122	14780	41.75	20250106	22450	-6.68	20250122	10660	96.53	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N
73	20250204	090347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	-50	5	-0.24	474190250	22301	3.52	21400	21450	21000	27400	14800	21100	21263.70	11.68	-10249	22066	21582	20966	20482	19866	21825	20725	153	6300	500	16030	50	1	29989494	6313	21.95	3.57	12	0.07	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.48	N	033500	500	153 억	3503814	N	N	4469	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History