KissMeData/089010/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	160707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	-500	5	-1.92	26489576900	1036917	15.33	25450	26450	25000	33900	18300	26100	25546.46	6.36	-27025	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3926	-45.47	2.35	12	6.76	-563.00	10890.00	36850	20240516	-30.53	13220	20241209	93.65	29150	-12.18	20250213	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
3	20250214	150705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25450	-650	5	-2.49	24504050900	959576	14.19	25450	26450	25000	33900	18300	26100	25536.32	6.36	-33148	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3903	-45.20	2.34	12	6.26	-563.00	10890.00	36850	20240516	-30.94	13220	20241209	92.51	29150	-12.69	20250213	15660	62.52	20250102	36850	-30.94	20240516	13220	92.51	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
4	20250214	140706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25100	-1000	5	-3.83	21392213750	836225	12.37	25450	26450	25050	33900	18300	26100	25581.88	6.36	-39339	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3849	-44.58	2.30	12	5.45	-563.00	10890.00	36850	20240516	-31.89	13220	20241209	89.86	29150	-13.89	20250213	15660	60.28	20250102	36850	-31.89	20240516	13220	89.86	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
5	20250214	130710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25200	-900	5	-3.45	19191556200	748763	11.07	25450	26450	25100	33900	18300	26100	25631.01	6.36	-36565	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3864	-44.76	2.31	12	4.88	-563.00	10890.00	36850	20240516	-31.61	13220	20241209	90.62	29150	-13.55	20250213	15660	60.92	20250102	36850	-31.61	20240516	13220	90.62	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
6	20250214	120707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25400	-700	5	-2.68	18066824750	704259	10.41	25450	26450	25100	33900	18300	26100	25653.65	6.36	-34091	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3895	-45.12	2.33	12	4.59	-563.00	10890.00	36850	20240516	-31.07	13220	20241209	92.13	29150	-12.86	20250213	15660	62.20	20250102	36850	-31.07	20240516	13220	92.13	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
7	20250214	110703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	-500	5	-1.92	16496491400	642673	9.50	25450	26450	25100	33900	18300	26100	25668.55	6.36	-19585	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3926	-45.47	2.35	12	4.19	-563.00	10890.00	36850	20240516	-30.53	13220	20241209	93.65	29150	-12.18	20250213	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
8	20250214	100705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26300	200	2	0.77	13071170950	509782	7.54	25450	26450	25100	33900	18300	26100	25640.69	6.36	-4606	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	4033	-46.71	2.42	12	3.32	-563.00	10890.00	36850	20240516	-28.63	13220	20241209	98.94	29150	-9.78	20250213	15660	67.94	20250102	36850	-28.63	20240516	13220	98.94	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
9	20250214	090708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25500	-600	5	-2.30	2962550900	116670	1.73	25450	25650	25100	33900	18300	26100	25392.46	6.36	5822	30500	28300	26950	24750	23400	27625	24075	77	7800	500	19310	50	1	15334346	3910	-45.29	2.34	12	0.76	-563.00	10890.00	36850	20240516	-30.80	13220	20241209	92.89	29150	-12.52	20250213	15660	62.84	20250102	36850	-30.80	20240516	13220	92.89	20241209	6.46	N	089010	500	76 억	974801	N	N	0	N	N
10	20250213	160701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26100	1050	2	4.19	183972052450	6702112	365.66	26650	29150	25600	32550	17550	25050	27451.17	6.49	-22791	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4002	-46.36	2.40	12	43.71	-563.00	10890.00	36850	20240516	-29.17	13220	20241209	97.43	29150	-10.46	20250213	15660	66.67	20250102	36850	-29.17	20240516	13220	97.43	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
11	20250213	150701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26300	1250	2	4.99	181452527300	6605959	360.42	26650	29150	25600	32550	17550	25050	27468.09	6.49	-35876	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4033	-46.71	2.42	12	43.08	-563.00	10890.00	36850	20240516	-28.63	13220	20241209	98.94	29150	-9.78	20250213	15660	67.94	20250102	36850	-28.63	20240516	13220	98.94	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
12	20250213	140700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26800	1750	2	6.99	173809860650	6317264	344.66	26650	29150	25600	32550	17550	25050	27513.56	6.49	-62738	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4110	-47.60	2.46	12	41.20	-563.00	10890.00	36850	20240516	-27.27	13220	20241209	102.72	29150	-8.06	20250213	15660	71.14	20250102	36850	-27.27	20240516	13220	102.72	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
13	20250213	130700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	1850	2	7.39	168425397950	6117398	333.76	26650	29150	25600	32550	17550	25050	27532.29	6.49	-64762	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4125	-47.78	2.47	12	39.89	-563.00	10890.00	36850	20240516	-27.00	13220	20241209	103.48	29150	-7.72	20250213	15660	71.78	20250102	36850	-27.00	20240516	13220	103.48	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
14	20250213	120700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	1900	2	7.58	164409753000	5967472	325.58	26650	29150	25600	32550	17550	25050	27551.08	6.49	-58072	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4133	-47.87	2.47	12	38.92	-563.00	10890.00	36850	20240516	-26.87	13220	20241209	103.86	29150	-7.55	20250213	15660	72.09	20250102	36850	-26.87	20240516	13220	103.86	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
15	20250213	110657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27550	2500	2	9.98	153909006800	5576916	304.27	26650	29150	25600	32550	17550	25050	27597.62	6.49	-67752	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4225	-48.93	2.53	12	36.37	-563.00	10890.00	36850	20240516	-25.24	13220	20241209	108.40	29150	-5.49	20250213	15660	75.93	20250102	36850	-25.24	20240516	13220	108.40	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
16	20250213	100701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	2350	2	9.38	100021851100	3666540	200.04	26650	28600	25600	32550	17550	25050	27279.77	6.49	-49202	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4202	-48.67	2.52	12	23.91	-563.00	10890.00	36850	20240516	-25.64	13220	20241209	107.26	28600	-4.20	20250213	15660	74.97	20250102	36850	-25.64	20240516	13220	107.26	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
17	20250213	090657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26400	1350	2	5.39	19669236750	734767	40.09	26650	27450	26100	32550	17550	25050	26769.89	6.49	-63308	27583	26316	24733	23466	21883	26950	24100	77	7500	500	18530	50	1	15334346	4048	-46.89	2.42	12	4.79	-563.00	10890.00	36850	20240516	-28.36	13220	20241209	99.70	28300	-6.71	20250207	15660	68.58	20250102	36850	-28.36	20240516	13220	99.70	20241209	6.34	N	089010	500	76 억	995359	N	N	0	N	N
18	20250212	160655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25050	800	2	3.30	38000139800	1536496	140.93	23850	26000	23150	31500	17000	24250	24731.65	6.38	25930	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3841	-44.49	2.30	12	10.02	-563.00	10890.00	36850	20240516	-32.02	13220	20241209	89.49	28300	-11.48	20250207	15660	59.96	20250102	36850	-32.02	20240516	13220	89.49	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
19	20250212	150655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25150	900	2	3.71	36808614050	1489106	136.58	23850	26000	23150	31500	17000	24250	24718.81	6.38	19631	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3857	-44.67	2.31	12	9.71	-563.00	10890.00	36850	20240516	-31.75	13220	20241209	90.24	28300	-11.13	20250207	15660	60.60	20250102	36850	-31.75	20240516	13220	90.24	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
20	20250212	140656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25150	900	2	3.71	32736105500	1326455	121.67	23850	26000	23150	31500	17000	24250	24679.61	6.38	31825	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3857	-44.67	2.31	12	8.65	-563.00	10890.00	36850	20240516	-31.75	13220	20241209	90.24	28300	-11.13	20250207	15660	60.60	20250102	36850	-31.75	20240516	13220	90.24	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
21	20250212	130658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24500	250	2	1.03	28663852150	1162765	106.65	23850	26000	23150	31500	17000	24250	24651.69	6.38	51942	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3757	-43.52	2.25	12	7.58	-563.00	10890.00	36850	20240516	-33.51	13220	20241209	85.33	28300	-13.43	20250207	15660	56.45	20250102	36850	-33.51	20240516	13220	85.33	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
22	20250212	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24950	700	2	2.89	25172861350	1020687	93.62	23850	26000	23150	31500	17000	24250	24662.94	6.38	48121	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3826	-44.32	2.29	12	6.66	-563.00	10890.00	36850	20240516	-32.29	13220	20241209	88.73	28300	-11.84	20250207	15660	59.32	20250102	36850	-32.29	20240516	13220	88.73	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
23	20250212	110654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24150	-100	5	-0.41	10298870300	433664	39.78	23850	24400	23150	31500	17000	24250	23747.72	6.38	4922	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3703	-42.90	2.22	12	2.83	-563.00	10890.00	36850	20240516	-34.46	13220	20241209	82.68	28300	-14.66	20250207	15660	54.21	20250102	36850	-34.46	20240516	13220	82.68	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
24	20250212	100653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23300	-950	5	-3.92	6656102600	279676	25.65	23850	24300	23250	31500	17000	24250	23798.24	6.38	3995	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3573	-41.39	2.14	12	1.82	-563.00	10890.00	36850	20240516	-36.77	13220	20241209	76.25	28300	-17.67	20250207	15660	48.79	20250102	36850	-36.77	20240516	13220	76.25	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
25	20250212	090658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23800	-450	5	-1.86	1763615250	73579	6.75	23850	24250	23650	31500	17000	24250	23966.39	6.38	6665	27583	25916	25083	23416	22583	25500	23000	77	7250	500	17940	50	1	15334346	3650	-42.27	2.19	12	0.48	-563.00	10890.00	36850	20240516	-35.41	13220	20241209	80.03	28300	-15.90	20250207	15660	51.98	20250102	36850	-35.41	20240516	13220	80.03	20241209	6.24	N	089010	500	76 억	977662	N	N	867	N	N
26	20250211	160657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24250	-1350	5	-5.27	27193495250	1065098	78.15	25350	26750	24250	33250	17950	25600	25536.85	6.46	-14124	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3719	-43.07	2.23	12	6.95	-563.00	10890.00	36850	20240516	-34.19	13220	20241209	83.43	28300	-14.31	20250207	15660	54.85	20250102	36850	-34.19	20240516	13220	83.43	20241209	5.80	N	089010	500	76 억	991352	N	N	867	N	N
27	20250211	150656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24550	-1050	5	-4.10	24996932850	975097	71.54	25350	26750	24550	33250	17950	25600	25635.38	6.46	-33978	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3765	-43.61	2.25	12	6.36	-563.00	10890.00	36850	20240516	-33.38	13220	20241209	85.70	28300	-13.25	20250207	15660	56.77	20250102	36850	-33.38	20240516	13220	85.70	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
28	20250211	140657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25350	-250	5	-0.98	21296183450	826142	60.61	25350	26750	24600	33250	17950	25600	25778.19	6.46	-37985	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3887	-45.03	2.33	12	5.39	-563.00	10890.00	36850	20240516	-31.21	13220	20241209	91.75	28300	-10.42	20250207	15660	61.88	20250102	36850	-31.21	20240516	13220	91.75	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
29	20250211	130656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	100	2	0.39	20016001000	775865	56.93	25350	26750	24600	33250	17950	25600	25798.68	6.46	-35930	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3941	-45.65	2.36	12	5.06	-563.00	10890.00	36850	20240516	-30.26	13220	20241209	94.40	28300	-9.19	20250207	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
30	20250211	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	100	2	0.39	18139064850	702458	51.54	25350	26750	24600	33250	17950	25600	25822.74	6.46	-33136	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3941	-45.65	2.36	12	4.58	-563.00	10890.00	36850	20240516	-30.26	13220	20241209	94.40	28300	-9.19	20250207	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
31	20250211	110656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	0	3	0.00	16595143600	642520	47.14	25350	26750	24600	33250	17950	25600	25828.74	6.46	-34520	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3926	-45.47	2.35	12	4.19	-563.00	10890.00	36850	20240516	-30.53	13220	20241209	93.65	28300	-9.54	20250207	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
32	20250211	100657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25500	-100	5	-0.39	14149604350	547236	40.15	25350	26750	24600	33250	17950	25600	25857.18	6.46	-30796	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3910	-45.29	2.34	12	3.57	-563.00	10890.00	36850	20240516	-30.80	13220	20241209	92.89	28300	-9.89	20250207	15660	62.84	20250102	36850	-30.80	20240516	13220	92.89	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
33	20250211	090659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25450	-150	5	-0.59	1946952150	77541	5.69	25350	25550	24600	33250	17950	25600	25099.20	6.46	-5732	26766	26182	25366	24782	23966	26475	25075	77	7650	500	18940	50	1	15334346	3903	-45.20	2.34	12	0.51	-563.00	10890.00	36850	20240516	-30.94	13220	20241209	92.51	28300	-10.07	20250207	15660	62.52	20250102	36850	-30.94	20240516	13220	92.51	20241209	5.80	N	089010	500	76 억	991352	N	N	0	N	N
34	20250210	160652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	-100	5	-0.39	33877215700	1336988	34.00	25150	25950	24550	33400	18000	25700	25336.31	7.15	-117088	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3926	-45.47	2.35	12	8.72	-563.00	10890.00	36850	20240516	-30.53	13220	20241209	93.65	28300	-9.54	20250207	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
35	20250210	150652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25350	-350	5	-1.36	31834913350	1257026	31.97	25150	25950	24550	33400	18000	25700	25325.39	7.15	-105879	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3887	-45.03	2.33	12	8.20	-563.00	10890.00	36850	20240516	-31.21	13220	20241209	91.75	28300	-10.42	20250207	15660	61.88	20250102	36850	-31.21	20240516	13220	91.75	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
36	20250210	140651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25500	-200	5	-0.78	28655506250	1131242	28.77	25150	25950	24550	33400	18000	25700	25330.81	7.15	-102440	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3910	-45.29	2.34	12	7.38	-563.00	10890.00	36850	20240516	-30.80	13220	20241209	92.89	28300	-9.89	20250207	15660	62.84	20250102	36850	-30.80	20240516	13220	92.89	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
37	20250210	130653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	0	3	0.00	24825958550	982086	24.97	25150	25950	24550	33400	18000	25700	25278.53	7.15	-76993	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3941	-45.65	2.36	12	6.40	-563.00	10890.00	36850	20240516	-30.26	13220	20241209	94.40	28300	-9.19	20250207	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
38	20250210	120650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25500	-200	5	-0.78	21867938750	866794	22.04	25150	25950	24550	33400	18000	25700	25228.19	7.15	-65266	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3910	-45.29	2.34	12	5.65	-563.00	10890.00	36850	20240516	-30.80	13220	20241209	92.89	28300	-9.89	20250207	15660	62.84	20250102	36850	-30.80	20240516	13220	92.89	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
39	20250210	110648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25600	-100	5	-0.39	16610985900	661378	16.82	25150	25800	24550	33400	18000	25700	25115.17	7.15	-38432	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3926	-45.47	2.35	12	4.31	-563.00	10890.00	36850	20240516	-30.53	13220	20241209	93.65	28300	-9.54	20250207	15660	63.47	20250102	36850	-30.53	20240516	13220	93.65	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
40	20250210	100648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24900	-800	5	-3.11	10723761850	428710	10.90	25150	25500	24550	33400	18000	25700	25013.02	7.15	-9546	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3818	-44.23	2.29	12	2.80	-563.00	10890.00	36850	20240516	-32.43	13220	20241209	88.35	28300	-12.01	20250207	15660	59.00	20250102	36850	-32.43	20240516	13220	88.35	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
41	20250210	090645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25200	-500	5	-1.95	2618085600	104121	2.65	25150	25450	24900	33400	18000	25700	25141.29	7.15	2515	29466	27582	26416	24532	23366	27000	23950	77	7700	500	19010	50	1	15334346	3864	-44.76	2.31	12	0.68	-563.00	10890.00	36850	20240516	-31.61	13220	20241209	90.62	28300	-10.95	20250207	15660	60.92	20250102	36850	-31.61	20240516	13220	90.62	20241209	4.48	N	089010	500	76 억	1096167	N	N	0	N	N
42	20250207	160641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	1150	2	4.68	103686759650	3873961	164.89	26500	28300	25250	31900	17200	24550	26765.50	5.98	184560	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	3941	-45.65	2.36	12	25.26	-563.00	10890.00	36850	20240516	-30.26	13220	20241209	94.40	28300	-9.19	20250207	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
43	20250207	150642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25350	800	2	3.26	100207533300	3737355	159.07	26500	28300	25350	31900	17200	24550	26812.42	5.98	150745	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	3887	-45.03	2.33	12	24.37	-563.00	10890.00	36850	20240516	-31.21	13220	20241209	91.75	28300	-10.42	20250207	15660	61.88	20250102	36850	-31.21	20240516	13220	91.75	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
44	20250207	140641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25750	1200	2	4.89	95426862200	3550502	151.12	26500	28300	25350	31900	17200	24550	26877.01	5.98	144247	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	3949	-45.74	2.36	12	23.15	-563.00	10890.00	36850	20240516	-30.12	13220	20241209	94.78	28300	-9.01	20250207	15660	64.43	20250102	36850	-30.12	20240516	13220	94.78	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
45	20250207	130640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	25700	1150	2	4.68	90920526550	3374766	143.64	26500	28300	25400	31900	17200	24550	26941.29	5.98	134839	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	3941	-45.65	2.36	12	22.01	-563.00	10890.00	36850	20240516	-30.26	13220	20241209	94.40	28300	-9.19	20250207	15660	64.11	20250102	36850	-30.26	20240516	13220	94.40	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
46	20250207	120641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26150	1600	2	6.52	84646861700	3132040	133.31	26500	28300	26100	31900	17200	24550	27026.11	5.98	98665	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	4010	-46.45	2.40	12	20.42	-563.00	10890.00	36850	20240516	-29.04	13220	20241209	97.81	28300	-7.60	20250207	15660	66.99	20250102	36850	-29.04	20240516	13220	97.81	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
47	20250207	110639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26750	2200	2	8.96	78805420900	2910540	123.88	26500	28300	26350	31900	17200	24550	27075.88	5.98	95078	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	4102	-47.51	2.46	12	18.98	-563.00	10890.00	36850	20240516	-27.41	13220	20241209	102.34	28300	-5.48	20250207	15660	70.82	20250102	36850	-27.41	20240516	13220	102.34	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
48	20250207	100640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26800	2250	2	9.16	71611633700	2642927	112.49	26500	28300	26350	31900	17200	24550	27095.58	5.98	87672	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	4110	-47.60	2.46	12	17.24	-563.00	10890.00	36850	20240516	-27.27	13220	20241209	102.72	28300	-5.30	20250207	15660	71.14	20250102	36850	-27.27	20240516	13220	102.72	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
49	20250207	090644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27150	2600	2	10.59	34085358450	1254986	53.42	26500	28300	26400	31900	17200	24550	27159.96	5.98	-1387	27716	26132	23316	21732	18916	26925	22525	77	7350	500	18160	50	1	15334346	4163	-48.22	2.49	12	8.18	-563.00	10890.00	36850	20240516	-26.32	13220	20241209	105.37	28300	-4.06	20250207	15660	73.37	20250102	36850	-26.32	20240516	13220	105.37	20241209	4.60	N	089010	500	76 억	917578	N	N	0	N	N
50	20250206	160624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	24550	3600	2	17.18	47426095350	2024789	676.25	21300	24900	20500	27200	14700	20950	23404.85	6.11	-31702	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3765	-43.61	2.25	12	13.20	-563.00	10890.00	36850	20240516	-33.38	13220	20241209	85.70	24900	-1.41	20250206	15660	56.77	20250102	36850	-33.38	20240516	13220	85.70	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
51	20250206	150627	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23200	2250	2	10.74	21822006250	972261	324.72	21300	23550	20500	27200	14700	20950	22446.80	6.11	18005	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3558	-41.21	2.13	12	6.34	-563.00	10890.00	36850	20240516	-37.04	13220	20241209	75.49	23550	-1.49	20250206	15660	48.15	20250102	36850	-37.04	20240516	13220	75.49	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
52	20250206	140629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20850	-100	5	-0.48	3112119050	149149	49.81	21300	21350	20500	27200	14700	20950	20865.02	6.11	-12973	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3197	-37.03	1.91	12	0.97	-563.00	10890.00	36850	20240516	-43.42	13220	20241209	57.72	21450	-2.80	20250131	15660	33.14	20250102	36850	-43.42	20240516	13220	57.72	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
53	20250206	130626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20900	-50	5	-0.24	2891912500	138605	46.29	21300	21350	20500	27200	14700	20950	20863.52	6.11	-12100	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3205	-37.12	1.92	12	0.90	-563.00	10890.00	36850	20240516	-43.28	13220	20241209	58.09	21450	-2.56	20250131	15660	33.46	20250102	36850	-43.28	20240516	13220	58.09	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
54	20250206	120623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21000	50	2	0.24	2542270900	121896	40.71	21300	21350	20500	27200	14700	20950	20854.95	6.11	-12324	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3220	-37.30	1.93	12	0.79	-563.00	10890.00	36850	20240516	-43.01	13220	20241209	58.85	21450	-2.10	20250131	15660	34.10	20250102	36850	-43.01	20240516	13220	58.85	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
55	20250206	110619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20850	-100	5	-0.48	2135068500	102441	34.21	21300	21350	20500	27200	14700	20950	20840.40	6.11	-11250	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3197	-37.03	1.91	12	0.67	-563.00	10890.00	36850	20240516	-43.42	13220	20241209	57.72	21450	-2.80	20250131	15660	33.14	20250102	36850	-43.42	20240516	13220	57.72	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
56	20250206	100621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20800	-150	5	-0.72	1609262400	77014	25.72	21300	21350	20500	27200	14700	20950	20894.69	6.11	-9849	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3190	-36.94	1.91	12	0.50	-563.00	10890.00	36850	20240516	-43.55	13220	20241209	57.34	21450	-3.03	20250131	15660	32.82	20250102	36850	-43.55	20240516	13220	57.34	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
57	20250206	090628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21300	350	2	1.67	515576850	24331	8.13	21300	21350	21050	27200	14700	20950	21205.12	6.11	-8425	22116	21532	20866	20282	19616	21825	20575	77	6250	500	15500	50	1	15334346	3266	-37.83	1.96	12	0.16	-563.00	10890.00	36850	20240516	-42.20	13220	20241209	61.12	21450	-0.70	20250131	15660	36.02	20250102	36850	-42.20	20240516	13220	61.12	20241209	4.74	N	089010	500	76 억	936175	N	N	0	N	N
58	20250205	160618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20950	900	2	4.49	5965106050	284379	136.71	20200	21450	20200	26050	14050	20050	20976.61	5.85	40835	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3213	-37.21	1.92	12	1.85	-563.00	10890.00	36850	20240516	-43.15	13220	20241209	58.47	21450	0.00	20250131	15660	33.78	20250102	36850	-43.15	20240516	13220	58.47	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
59	20250205	150621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20900	850	2	4.24	5627545650	268267	128.96	20200	21450	20200	26050	14050	20050	20977.41	5.85	40459	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3205	-37.12	1.92	12	1.75	-563.00	10890.00	36850	20240516	-43.28	13220	20241209	58.09	21450	0.00	20250131	15660	33.46	20250102	36850	-43.28	20240516	13220	58.09	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
60	20250205	140620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20900	850	2	4.24	4963405000	236728	113.80	20200	21450	20200	26050	14050	20050	20966.70	5.85	33712	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3205	-37.12	1.92	12	1.54	-563.00	10890.00	36850	20240516	-43.28	13220	20241209	58.09	21450	0.00	20250131	15660	33.46	20250102	36850	-43.28	20240516	13220	58.09	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
61	20250205	130620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20850	800	2	3.99	4611384450	219832	105.68	20200	21450	20200	26050	14050	20050	20976.86	5.85	29458	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3197	-37.03	1.91	12	1.43	-563.00	10890.00	36850	20240516	-43.42	13220	20241209	57.72	21450	0.00	20250131	15660	33.14	20250102	36850	-43.42	20240516	13220	57.72	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
62	20250205	120621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21150	1100	2	5.49	4377596500	208698	100.32	20200	21450	20200	26050	14050	20050	20975.75	5.85	31568	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3243	-37.57	1.94	12	1.36	-563.00	10890.00	36850	20240516	-42.61	13220	20241209	59.98	21450	0.00	20250131	15660	35.06	20250102	36850	-42.61	20240516	13220	59.98	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
63	20250205	110620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21100	1050	2	5.24	3908476800	186476	89.64	20200	21450	20200	26050	14050	20050	20959.68	5.85	27106	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3236	-37.48	1.94	12	1.22	-563.00	10890.00	36850	20240516	-42.74	13220	20241209	59.61	21450	0.00	20250131	15660	34.74	20250102	36850	-42.74	20240516	13220	59.61	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
64	20250205	100626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21150	1100	2	5.49	2820283350	135101	64.95	20200	21450	20200	26050	14050	20050	20875.37	5.85	27097	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3243	-37.57	1.94	12	0.88	-563.00	10890.00	36850	20240516	-42.61	13220	20241209	59.98	21450	0.00	20250131	15660	35.06	20250102	36850	-42.61	20240516	13220	59.98	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
65	20250205	090629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20500	450	2	2.24	390555900	19018	9.14	20200	20750	20200	26050	14050	20050	20536.12	5.85	1663	21110	20580	20270	19740	19430	20425	19585	77	6000	500	14830	50	1	15334346	3144	-36.41	1.88	12	0.12	-563.00	10890.00	36850	20240516	-44.37	13220	20241209	55.07	21450	-4.43	20250131	15660	30.91	20250102	36850	-44.37	20240516	13220	55.07	20241209	4.77	N	089010	500	76 억	896608	N	N	0	N	N
66	20250204	160608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20050	-100	5	-0.50	4209141090	207188	56.33	20550	20800	19960	26150	14150	20150	20316.01	5.98	-19929	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3075	-35.61	1.84	12	1.35	-563.00	10890.00	36850	20240516	-45.59	13220	20241209	51.66	21450	-6.53	20250131	15660	28.03	20250102	36850	-45.59	20240516	13220	51.66	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
67	20250204	150615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20000	-150	5	-0.74	3905437280	192017	52.21	20550	20800	19960	26150	14150	20150	20339.02	5.98	-18560	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3067	-35.52	1.84	12	1.25	-563.00	10890.00	36850	20240516	-45.73	13220	20241209	51.29	21450	-6.76	20250131	15660	27.71	20250102	36850	-45.73	20240516	13220	51.29	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
68	20250204	140613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20000	-150	5	-0.74	3150912350	154329	41.96	20550	20800	20000	26150	14150	20150	20416.85	5.98	-21452	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3067	-35.52	1.84	12	1.01	-563.00	10890.00	36850	20240516	-45.73	13220	20241209	51.29	21450	-6.76	20250131	15660	27.71	20250102	36850	-45.73	20240516	13220	51.29	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
69	20250204	130615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20350	200	2	0.99	2324391000	113329	30.81	20550	20800	20250	26150	14150	20150	20510.12	5.98	-17411	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3121	-36.15	1.87	12	0.74	-563.00	10890.00	36850	20240516	-44.78	13220	20241209	53.93	21450	-5.13	20250131	15660	29.95	20250102	36850	-44.78	20240516	13220	53.93	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
70	20250204	120620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20450	300	2	1.49	2129489050	103764	28.21	20550	20800	20250	26150	14150	20150	20522.43	5.98	-15554	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3136	-36.32	1.88	12	0.68	-563.00	10890.00	36850	20240516	-44.50	13220	20241209	54.69	21450	-4.66	20250131	15660	30.59	20250102	36850	-44.50	20240516	13220	54.69	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
71	20250204	110607	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20550	400	2	1.99	1770824850	86247	23.45	20550	20800	20250	26150	14150	20150	20532.02	5.98	-17860	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3151	-36.50	1.89	12	0.56	-563.00	10890.00	36850	20240516	-44.23	13220	20241209	55.45	21450	-4.20	20250131	15660	31.23	20250102	36850	-44.23	20240516	13220	55.45	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
72	20250204	100612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20550	400	2	1.99	1263353750	61574	16.74	20550	20800	20250	26150	14150	20150	20517.65	5.98	-20214	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3151	-36.50	1.89	12	0.40	-563.00	10890.00	36850	20240516	-44.23	13220	20241209	55.45	21450	-4.20	20250131	15660	31.23	20250102	36850	-44.23	20240516	13220	55.45	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N
73	20250204	090612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20300	150	2	0.74	290453150	14163	3.85	20550	20650	20300	26150	14150	20150	20507.88	5.98	-5739	21396	20772	20376	19752	19356	20575	19555	77	6000	500	14910	50	1	15334346	3113	-36.06	1.86	12	0.09	-563.00	10890.00	36850	20240516	-44.91	13220	20241209	53.56	21450	-5.36	20250131	15660	29.63	20250102	36850	-44.91	20240516	13220	53.56	20241209	4.91	N	089010	500	76 억	916375	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History