KissMeData/413630/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

30 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	161235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-5	5	-0.29	24251644	14243	48.33	1692	1747	1691	2210	1192	1702	1701.94	2.25	-3018	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	684	12.66	1.77	12	0.04	134.00	957.00	5100	20240426	-66.73	1572	20241121	7.95	2075	-18.22	20250115	1645	3.16	20250210	5100	-66.73	20240426	1572	7.95	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
3	20250214	151235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-4	5	-0.24	22018877	12935	43.90	1692	1747	1691	2210	1192	1702	1702.27	2.25	-2588	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	684	12.67	1.77	12	0.03	134.00	957.00	5100	20240426	-66.71	1572	20241121	8.02	2075	-18.17	20250115	1645	3.22	20250210	5100	-66.71	20240426	1572	8.02	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
4	20250214	141235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-3	5	-0.18	18565974	10899	36.99	1692	1747	1691	2210	1192	1702	1703.46	2.25	-1779	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	684	12.68	1.78	12	0.03	134.00	957.00	5100	20240426	-66.69	1572	20241121	8.08	2075	-18.12	20250115	1645	3.28	20250210	5100	-66.69	20240426	1572	8.08	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
5	20250214	131238	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	2	2	0.12	16649923	9773	33.16	1692	1747	1691	2210	1192	1702	1703.67	2.25	-1642	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	686	12.72	1.78	12	0.02	134.00	957.00	5100	20240426	-66.59	1572	20241121	8.40	2075	-17.88	20250115	1645	3.59	20250210	5100	-66.59	20240426	1572	8.40	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
6	20250214	121235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-2	5	-0.12	16077215	9436	32.02	1692	1747	1691	2210	1192	1702	1703.82	2.25	-1640	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	685	12.69	1.78	12	0.02	134.00	957.00	5100	20240426	-66.67	1572	20241121	8.14	2075	-18.07	20250115	1645	3.34	20250210	5100	-66.67	20240426	1572	8.14	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
7	20250214	111230	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	4	2	0.24	14985787	8795	29.85	1692	1747	1691	2210	1192	1702	1703.90	2.25	-1361	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	687	12.73	1.78	12	0.02	134.00	957.00	5100	20240426	-66.55	1572	20241121	8.52	2075	-17.78	20250115	1645	3.71	20250210	5100	-66.55	20240426	1572	8.52	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
8	20250214	101231	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	4	2	0.24	12494616	7328	24.87	1692	1747	1691	2210	1192	1702	1705.05	2.25	-1308	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	687	12.73	1.78	12	0.02	134.00	957.00	5100	20240426	-66.55	1572	20241121	8.52	2075	-17.78	20250115	1645	3.71	20250210	5100	-66.55	20240426	1572	8.52	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
9	20250214	091236	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	18	2	1.06	2841660	1678	5.69	1692	1747	1691	2210	1192	1702	1693.48	2.25	13	1776	1739	1713	1676	1650	1726	1663	40	508	100	1020	1	1	40283425	693	12.84	1.80	12	0.00	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	2075	-17.11	20250115	1645	4.56	20250210	5100	-66.27	20240426	1572	9.41	20241121	0.09	N	413630	100	40 억	907636	N	N	N	N
10	20250213	161225	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	1	2	0.06	50156504	29468	47.18	1750	1750	1687	2210	1191	1701	1702.07	2.28	-8989	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	686	12.70	1.78	12	0.07	134.00	957.00	5100	20240426	-66.63	1572	20241121	8.27	2075	-17.98	20250115	1645	3.47	20250210	5100	-66.63	20240426	1572	8.27	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
11	20250213	151226	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	3	2	0.18	49456879	29057	46.52	1750	1750	1687	2210	1191	1701	1702.06	2.28	-8847	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	686	12.72	1.78	12	0.07	134.00	957.00	5100	20240426	-66.59	1572	20241121	8.40	2075	-17.88	20250115	1645	3.59	20250210	5100	-66.59	20240426	1572	8.40	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
12	20250213	141222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-2	5	-0.12	39955354	23459	37.56	1750	1750	1687	2210	1191	1701	1703.20	2.28	-8501	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	684	12.68	1.78	12	0.06	134.00	957.00	5100	20240426	-66.69	1572	20241121	8.08	2075	-18.12	20250115	1645	3.28	20250210	5100	-66.69	20240426	1572	8.08	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
13	20250213	131223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	5	2	0.29	34516311	20262	32.44	1750	1750	1687	2210	1191	1701	1703.50	2.28	-6675	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	687	12.73	1.78	12	0.05	134.00	957.00	5100	20240426	-66.55	1572	20241121	8.52	2075	-17.78	20250115	1645	3.71	20250210	5100	-66.55	20240426	1572	8.52	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
14	20250213	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	2	2	0.12	31538699	18511	29.64	1750	1750	1687	2210	1191	1701	1703.78	2.28	-6505	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	686	12.71	1.78	12	0.05	134.00	957.00	5100	20240426	-66.61	1572	20241121	8.33	2075	-17.93	20250115	1645	3.53	20250210	5100	-66.61	20240426	1572	8.33	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
15	20250213	111221	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	0	3	0.00	25191687	14797	23.69	1750	1750	1687	2210	1191	1701	1702.49	2.28	-3090	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	685	12.69	1.78	12	0.04	134.00	957.00	5100	20240426	-66.65	1572	20241121	8.21	2075	-18.02	20250115	1645	3.40	20250210	5100	-66.65	20240426	1572	8.21	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
16	20250213	101223	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	3	2	0.18	12021256	7080	11.33	1750	1750	1687	2210	1191	1701	1697.92	2.28	-2705	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	686	12.72	1.78	12	0.02	134.00	957.00	5100	20240426	-66.59	1572	20241121	8.40	2075	-17.88	20250115	1645	3.59	20250210	5100	-66.59	20240426	1572	8.40	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
17	20250213	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-9	5	-0.53	4846017	2852	4.57	1750	1750	1687	2210	1191	1701	1699.16	2.28	-1970	1827	1763	1720	1656	1613	1742	1635	40	509	100	1020	1	1	40283425	682	12.63	1.77	12	0.01	134.00	957.00	5100	20240426	-66.82	1572	20241121	7.63	2075	-18.46	20250115	1645	2.86	20250210	5100	-66.82	20240426	1572	7.63	20241121	0.09	N	413630	100	40 억	918095	N	N	N	N
18	20250212	161213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-53	5	-3.02	106317392	62462	128.02	1754	1784	1677	2280	1228	1754	1702.11	2.32	-17970	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	685	12.69	1.78	12	0.16	134.00	957.00	5100	20240426	-66.65	1572	20241121	8.21	2075	-18.02	20250115	1645	3.40	20250210	5100	-66.65	20240426	1572	8.21	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
19	20250212	151212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-63	5	-3.59	99572207	58478	119.85	1754	1784	1677	2280	1228	1754	1702.73	2.32	-14929	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	681	12.62	1.77	12	0.15	134.00	957.00	5100	20240426	-66.84	1572	20241121	7.57	2075	-18.51	20250115	1645	2.80	20250210	5100	-66.84	20240426	1572	7.57	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
20	20250212	141213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-49	5	-2.79	84436215	49550	101.56	1754	1784	1677	2280	1228	1754	1704.06	2.32	-13160	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	687	12.72	1.78	12	0.12	134.00	957.00	5100	20240426	-66.57	1572	20241121	8.46	2075	-17.83	20250115	1645	3.65	20250210	5100	-66.57	20240426	1572	8.46	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
21	20250212	131217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-50	5	-2.85	77708685	45597	93.45	1754	1784	1677	2280	1228	1754	1704.25	2.32	-10558	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	686	12.72	1.78	12	0.11	134.00	957.00	5100	20240426	-66.59	1572	20241121	8.40	2075	-17.88	20250115	1645	3.59	20250210	5100	-66.59	20240426	1572	8.40	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
22	20250212	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-39	5	-2.22	33082293	19243	39.44	1754	1784	1690	2280	1228	1754	1719.19	2.32	-10885	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	691	12.80	1.79	12	0.05	134.00	957.00	5100	20240426	-66.37	1572	20241121	9.10	2075	-17.35	20250115	1645	4.26	20250210	5100	-66.37	20240426	1572	9.10	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
23	20250212	111211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-20	5	-1.14	29788534	17327	35.51	1754	1784	1690	2280	1228	1754	1719.20	2.32	-9351	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	699	12.94	1.81	12	0.04	134.00	957.00	5100	20240426	-66.00	1572	20241121	10.31	2075	-16.43	20250115	1645	5.41	20250210	5100	-66.00	20240426	1572	10.31	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
24	20250212	101205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-40	5	-2.28	13081711	7584	15.54	1754	1784	1690	2280	1228	1754	1724.91	2.32	-5306	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	690	12.79	1.79	12	0.02	134.00	957.00	5100	20240426	-66.39	1572	20241121	9.03	2075	-17.40	20250115	1645	4.19	20250210	5100	-66.39	20240426	1572	9.03	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
25	20250212	091124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-24	5	-1.37	2521950	1442	2.96	1754	1784	1729	2280	1228	1754	1748.93	2.32	-870	1823	1788	1750	1715	1677	1769	1696	40	526	100	1050	1	1	40283425	697	12.91	1.81	12	0.00	134.00	957.00	5100	20240426	-66.08	1572	20241121	10.05	2075	-16.63	20250115	1645	5.17	20250210	5100	-66.08	20240426	1572	10.05	20241121	0.09	N	413630	100	40 억	934579	N	N	N	N
26	20250211	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	58	2	3.42	84892209	48691	46.66	1785	1785	1712	2200	1188	1696	1743.49	2.31	6035	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	707	13.09	1.83	12	0.12	134.00	957.00	5100	20240426	-65.61	1572	20241121	11.58	2075	-15.47	20250115	1645	6.63	20250210	5100	-65.61	20240426	1572	11.58	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
27	20250211	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	51	2	3.01	83317696	47793	45.80	1785	1785	1712	2200	1188	1696	1743.30	2.31	6016	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	704	13.04	1.83	12	0.12	134.00	957.00	5100	20240426	-65.75	1572	20241121	11.13	2075	-15.81	20250115	1645	6.20	20250210	5100	-65.75	20240426	1572	11.13	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
28	20250211	141215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	59	2	3.48	65913350	37834	36.26	1785	1785	1712	2200	1188	1696	1742.17	2.31	3626	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	707	13.10	1.83	12	0.09	134.00	957.00	5100	20240426	-65.59	1572	20241121	11.64	2075	-15.42	20250115	1645	6.69	20250210	5100	-65.59	20240426	1572	11.64	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
29	20250211	131216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	52	2	3.07	51886667	29834	28.59	1785	1785	1712	2200	1188	1696	1739.18	2.31	3355	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	704	13.04	1.83	12	0.07	134.00	957.00	5100	20240426	-65.73	1572	20241121	11.20	2075	-15.76	20250115	1645	6.26	20250210	5100	-65.73	20240426	1572	11.20	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
30	20250211	121214	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	41	2	2.42	40483891	23272	22.30	1785	1785	1712	2200	1188	1696	1739.60	2.31	779	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	700	12.96	1.82	12	0.06	134.00	957.00	5100	20240426	-65.94	1572	20241121	10.50	2075	-16.29	20250115	1645	5.59	20250210	5100	-65.94	20240426	1572	10.50	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
31	20250211	111215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	42	2	2.48	37829753	21734	20.83	1785	1785	1712	2200	1188	1696	1740.58	2.31	546	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	700	12.97	1.82	12	0.05	134.00	957.00	5100	20240426	-65.92	1572	20241121	10.56	2075	-16.24	20250115	1645	5.65	20250210	5100	-65.92	20240426	1572	10.56	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
32	20250211	101213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	40	2	2.36	27105023	15531	14.88	1785	1785	1712	2200	1188	1696	1745.22	2.31	-943	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	699	12.96	1.81	12	0.04	134.00	957.00	5100	20240426	-65.96	1572	20241121	10.43	2075	-16.34	20250115	1645	5.53	20250210	5100	-65.96	20240426	1572	10.43	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
33	20250211	091221	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	36	2	2.12	15370085	8775	8.41	1785	1785	1712	2200	1188	1696	1751.58	2.31	-2553	1810	1753	1699	1642	1588	1726	1615	40	504	100	1010	1	1	40283425	698	12.93	1.81	12	0.02	134.00	957.00	5100	20240426	-66.04	1572	20241121	10.18	2075	-16.53	20250115	1645	5.29	20250210	5100	-66.04	20240426	1572	10.18	20241121	0.09	N	413630	100	40 억	931972	N	N	N	N
34	20250210	161207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-74	5	-4.18	175826025	104336	152.70	1755	1756	1645	2300	1239	1770	1685.19	2.39	-22444	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	683	12.66	1.77	12	0.26	134.00	957.00	5100	20240426	-66.75	1572	20241121	7.89	2075	-18.27	20250115	1645	3.10	20250210	5100	-66.75	20240426	1572	7.89	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
35	20250210	151208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-77	5	-4.35	171242827	101629	148.74	1755	1756	1645	2300	1239	1770	1684.98	2.39	-21716	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	682	12.63	1.77	12	0.25	134.00	957.00	5100	20240426	-66.80	1572	20241121	7.70	2075	-18.41	20250115	1645	2.92	20250210	5100	-66.80	20240426	1572	7.70	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
36	20250210	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-78	5	-4.41	147763827	87751	128.43	1755	1756	1645	2300	1239	1770	1683.90	2.39	-17645	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	682	12.63	1.77	12	0.22	134.00	957.00	5100	20240426	-66.82	1572	20241121	7.63	2075	-18.46	20250115	1645	2.86	20250210	5100	-66.82	20240426	1572	7.63	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
37	20250210	131210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-92	5	-5.20	135554053	80508	117.83	1755	1756	1645	2300	1239	1770	1683.73	2.39	-17897	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	676	12.52	1.75	12	0.20	134.00	957.00	5100	20240426	-67.10	1572	20241121	6.74	2075	-19.13	20250115	1645	2.01	20250210	5100	-67.10	20240426	1572	6.74	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
38	20250210	121203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-89	5	-5.03	128264026	76173	111.48	1755	1756	1645	2300	1239	1770	1683.85	2.39	-16796	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	677	12.54	1.76	12	0.19	134.00	957.00	5100	20240426	-67.04	1572	20241121	6.93	2075	-18.99	20250115	1645	2.19	20250210	5100	-67.04	20240426	1572	6.93	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
39	20250210	111159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-89	5	-5.03	124691885	74055	108.38	1755	1756	1645	2300	1239	1770	1683.77	2.39	-15881	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	677	12.54	1.76	12	0.18	134.00	957.00	5100	20240426	-67.04	1572	20241121	6.93	2075	-18.99	20250115	1645	2.19	20250210	5100	-67.04	20240426	1572	6.93	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
40	20250210	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-96	5	-5.42	96398113	57096	83.56	1755	1756	1645	2300	1239	1770	1688.35	2.39	-12661	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	674	12.49	1.75	12	0.14	134.00	957.00	5100	20240426	-67.18	1572	20241121	6.49	2075	-19.33	20250115	1645	1.76	20250210	5100	-67.18	20240426	1572	6.49	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
41	20250210	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-35	5	-1.98	7114017	4092	5.99	1755	1756	1712	2300	1239	1770	1738.52	2.39	-705	1824	1796	1759	1731	1694	1811	1746	40	530	100	1060	1	1	40283425	699	12.95	1.81	12	0.01	134.00	957.00	5100	20240426	-65.98	1572	20241121	10.37	2075	-16.39	20250115	1689	2.72	20250114	5100	-65.98	20240426	1572	10.37	20241121	0.09	N	413630	100	40 억	961756	N	N	N	N
42	20250207	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	31	2	1.78	119401431	68301	141.08	1728	1787	1722	2260	1218	1739	1748.14	2.40	956	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	713	13.21	1.85	12	0.17	134.00	957.00	5100	20240426	-65.29	1572	20241121	12.60	2075	-14.70	20250115	1689	4.80	20250114	5100	-65.29	20240426	1572	12.60	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
43	20250207	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	10	2	0.58	66095519	37974	78.44	1728	1752	1722	2260	1218	1739	1740.55	2.40	-4324	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	705	13.05	1.83	12	0.09	134.00	957.00	5100	20240426	-65.71	1572	20241121	11.26	2075	-15.71	20250115	1689	3.55	20250114	5100	-65.71	20240426	1572	11.26	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
44	20250207	141146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	10	2	0.58	46514061	26753	55.26	1728	1752	1722	2260	1218	1739	1738.65	2.40	-6176	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	705	13.05	1.83	12	0.07	134.00	957.00	5100	20240426	-65.71	1572	20241121	11.26	2075	-15.71	20250115	1689	3.55	20250114	5100	-65.71	20240426	1572	11.26	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
45	20250207	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	11	2	0.63	46402065	26689	55.13	1728	1752	1722	2260	1218	1739	1738.62	2.40	-6176	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	705	13.06	1.83	12	0.07	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	2075	-15.66	20250115	1689	3.61	20250114	5100	-65.69	20240426	1572	11.32	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
46	20250207	121143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	5	2	0.29	40664809	23403	48.34	1728	1752	1722	2260	1218	1739	1737.59	2.40	-6616	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	703	13.01	1.82	12	0.06	134.00	957.00	5100	20240426	-65.80	1572	20241121	10.94	2075	-15.95	20250115	1689	3.26	20250114	5100	-65.80	20240426	1572	10.94	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
47	20250207	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	1	2	0.06	33798742	19461	40.20	1728	1752	1722	2260	1218	1739	1736.74	2.40	-5977	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	701	12.99	1.82	12	0.05	134.00	957.00	5100	20240426	-65.88	1572	20241121	10.69	2075	-16.14	20250115	1689	3.02	20250114	5100	-65.88	20240426	1572	10.69	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
48	20250207	101146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-1	5	-0.06	26586905	15319	31.64	1728	1752	1722	2260	1218	1739	1735.55	2.40	-4744	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	700	12.97	1.82	12	0.04	134.00	957.00	5100	20240426	-65.92	1572	20241121	10.56	2075	-16.24	20250115	1689	2.90	20250114	5100	-65.92	20240426	1572	10.56	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
49	20250207	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-3	5	-0.17	4754426	2754	5.69	1728	1738	1722	2260	1218	1739	1726.37	2.40	192	1775	1756	1745	1726	1715	1751	1721	40	521	100	1040	1	1	40283425	699	12.96	1.81	12	0.01	134.00	957.00	5100	20240426	-65.96	1572	20241121	10.43	2075	-16.34	20250115	1689	2.78	20250114	5100	-65.96	20240426	1572	10.43	20241121	0.09	N	413630	100	40 억	965843	N	N	N	N
50	20250206	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-21	5	-1.19	83551510	47812	152.14	1741	1764	1734	2285	1232	1760	1747.50	2.42	-3974	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	701	12.98	1.82	12	0.12	134.00	957.00	5100	20240426	-65.90	1572	20241121	10.62	2075	-16.19	20250115	1689	2.96	20250114	5100	-65.90	20240426	1572	10.62	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
51	20250206	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-12	5	-0.68	79680098	45588	145.06	1741	1764	1734	2285	1232	1760	1747.83	2.42	-3973	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	704	13.04	1.83	12	0.11	134.00	957.00	5100	20240426	-65.73	1572	20241121	11.20	2075	-15.76	20250115	1689	3.49	20250114	5100	-65.73	20240426	1572	11.20	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
52	20250206	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-17	5	-0.97	68292521	39038	124.22	1741	1764	1734	2285	1232	1760	1749.39	2.42	-4118	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	702	13.01	1.82	12	0.10	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	2075	-16.00	20250115	1689	3.20	20250114	5100	-65.82	20240426	1572	10.88	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
53	20250206	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-15	5	-0.85	62996473	35994	114.54	1741	1764	1734	2285	1232	1760	1750.19	2.42	-5990	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	703	13.02	1.82	12	0.09	134.00	957.00	5100	20240426	-65.78	1572	20241121	11.01	2075	-15.90	20250115	1689	3.32	20250114	5100	-65.78	20240426	1572	11.01	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
54	20250206	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	-3	5	-0.17	50252403	28659	91.20	1741	1764	1734	2285	1232	1760	1753.46	2.42	-8132	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	708	13.11	1.84	12	0.07	134.00	957.00	5100	20240426	-65.55	1572	20241121	11.77	2075	-15.33	20250115	1689	4.03	20250114	5100	-65.55	20240426	1572	11.77	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
55	20250206	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-2	5	-0.11	39340375	22432	71.38	1741	1764	1734	2285	1232	1760	1753.76	2.42	-3469	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	708	13.12	1.84	12	0.06	134.00	957.00	5100	20240426	-65.53	1572	20241121	11.83	2075	-15.28	20250115	1689	4.09	20250114	5100	-65.53	20240426	1572	11.83	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
56	20250206	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-17	5	-0.97	26815315	15304	48.70	1741	1764	1734	2285	1232	1760	1752.18	2.42	1194	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	702	13.01	1.82	12	0.04	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	2075	-16.00	20250115	1689	3.20	20250114	5100	-65.82	20240426	1572	10.88	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
57	20250206	091122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-17	5	-0.97	3015363	1720	5.47	1741	1764	1741	2285	1232	1760	1753.12	2.42	-690	1872	1815	1772	1715	1672	1794	1694	40	525	100	1050	1	1	40283425	702	13.01	1.82	12	0.00	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	2075	-16.00	20250115	1689	3.20	20250114	5100	-65.82	20240426	1572	10.88	20241121	0.12	N	413630	100	40 억	973147	N	N	N	N
58	20250205	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	38	2	2.21	54779928	31326	65.21	1829	1829	1729	2235	1206	1722	1748.70	2.43	-5396	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	709	13.13	1.84	12	0.08	134.00	957.00	5100	20240426	-65.49	1572	20241121	11.96	2075	-15.18	20250115	1689	4.20	20250114	5100	-65.49	20240426	1572	11.96	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
59	20250205	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	28	2	1.63	50403101	28837	60.03	1829	1829	1729	2235	1206	1722	1747.86	2.43	-5469	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	705	13.06	1.83	12	0.07	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	2075	-15.66	20250115	1689	3.61	20250114	5100	-65.69	20240426	1572	11.32	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
60	20250205	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	29	2	1.68	36731083	21033	43.78	1829	1829	1729	2235	1206	1722	1746.35	2.43	-1804	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	705	13.07	1.83	12	0.05	134.00	957.00	5100	20240426	-65.67	1572	20241121	11.39	2075	-15.61	20250115	1689	3.67	20250114	5100	-65.67	20240426	1572	11.39	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
61	20250205	131105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	19	2	1.10	28886455	16522	34.39	1829	1829	1729	2235	1206	1722	1748.36	2.43	-2162	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	701	12.99	1.82	12	0.04	134.00	957.00	5100	20240426	-65.86	1572	20241121	10.75	2075	-16.10	20250115	1689	3.08	20250114	5100	-65.86	20240426	1572	10.75	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
62	20250205	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	29	2	1.68	18788898	10758	22.39	1829	1829	1729	2235	1206	1722	1746.50	2.43	228	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	705	13.07	1.83	12	0.03	134.00	957.00	5100	20240426	-65.67	1572	20241121	11.39	2075	-15.61	20250115	1689	3.67	20250114	5100	-65.67	20240426	1572	11.39	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
63	20250205	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	15	2	0.87	9843286	5611	11.68	1829	1829	1729	2235	1206	1722	1754.28	2.43	-614	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	700	12.96	1.82	12	0.01	134.00	957.00	5100	20240426	-65.94	1572	20241121	10.50	2075	-16.29	20250115	1689	2.84	20250114	5100	-65.94	20240426	1572	10.50	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
64	20250205	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	18	2	1.05	6978694	3961	8.25	1829	1829	1729	2235	1206	1722	1761.85	2.43	-274	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	701	12.99	1.82	12	0.01	134.00	957.00	5100	20240426	-65.88	1572	20241121	10.69	2075	-16.14	20250115	1689	3.02	20250114	5100	-65.88	20240426	1572	10.69	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
65	20250205	091124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	68	2	3.95	2229527	1237	2.58	1829	1829	1764	2235	1206	1722	1802.37	2.43	269	1778	1750	1727	1699	1676	1738	1687	40	513	100	1030	1	1	40283425	721	13.36	1.87	12	0.00	134.00	957.00	5100	20240426	-64.90	1572	20241121	13.87	2075	-13.73	20250115	1689	5.98	20250114	5100	-64.90	20240426	1572	13.87	20241121	0.12	N	413630	100	40 억	980823	N	N	N	N
66	20250204	161041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-7	5	-0.40	82563755	48038	93.44	1729	1755	1704	2245	1211	1729	1718.72	2.43	6145	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	694	12.85	1.80	12	0.12	134.00	957.00	5100	20240426	-66.24	1572	20241121	9.54	2075	-17.01	20250115	1689	1.95	20250114	5100	-66.24	20240426	1572	9.54	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
67	20250204	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	12	2	0.69	81403127	47364	92.12	1729	1755	1704	2245	1211	1729	1718.67	2.43	6758	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	701	12.99	1.82	12	0.12	134.00	957.00	5100	20240426	-65.86	1572	20241121	10.75	2075	-16.10	20250115	1689	3.08	20250114	5100	-65.86	20240426	1572	10.75	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
68	20250204	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-25	5	-1.45	56262889	32644	63.49	1729	1755	1704	2245	1211	1729	1723.53	2.43	4698	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	686	12.72	1.78	12	0.08	134.00	957.00	5100	20240426	-66.59	1572	20241121	8.40	2075	-17.88	20250115	1689	0.89	20250114	5100	-66.59	20240426	1572	8.40	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
69	20250204	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	14	2	0.81	15878789	9182	17.86	1729	1755	1721	2245	1211	1729	1729.34	2.43	1033	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	702	13.01	1.82	12	0.02	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	2075	-16.00	20250115	1689	3.20	20250114	5100	-65.82	20240426	1572	10.88	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
70	20250204	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	23	2	1.33	13415789	7769	15.11	1729	1755	1721	2245	1211	1729	1726.84	2.43	70	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	706	13.07	1.83	12	0.02	134.00	957.00	5100	20240426	-65.65	1572	20241121	11.45	2075	-15.57	20250115	1689	3.73	20250114	5100	-65.65	20240426	1572	11.45	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
71	20250204	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	4	2	0.23	11265451	6534	12.71	1729	1737	1721	2245	1211	1729	1724.13	2.43	60	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	698	12.93	1.81	12	0.02	134.00	957.00	5100	20240426	-66.02	1572	20241121	10.24	2075	-16.48	20250115	1689	2.61	20250114	5100	-66.02	20240426	1572	10.24	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
72	20250204	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	3	2	0.17	2998292	1734	3.37	1729	1737	1721	2245	1211	1729	1729.12	2.43	-7	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	698	12.93	1.81	12	0.00	134.00	957.00	5100	20240426	-66.04	1572	20241121	10.18	2075	-16.53	20250115	1689	2.55	20250114	5100	-66.04	20240426	1572	10.18	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N
73	20250204	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-2	5	-0.12	291145	169	0.33	1729	1729	1721	2245	1211	1729	1722.75	2.43	-4	1809	1768	1734	1693	1659	1752	1677	40	516	100	1030	1	1	40283425	696	12.89	1.80	12	0.00	134.00	957.00	5100	20240426	-66.14	1572	20241121	9.86	2075	-16.77	20250115	1689	2.25	20250114	5100	-66.14	20240426	1572	9.86	20241121	0.12	N	413630	100	40 억	978148	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History