KissMeData/027580/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	40	2	3.57	675292188	582330	302.03	1158	1181	1136	1457	785	1121	1159.64	2.77	-3456	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	687	-6.34	1.19	12	0.98	-183.00	979.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1043	11.31	20250409	2090	-44.45	20240522	982	18.23	20241115	4.36	Y	027580	500	295 억	1637786	N	N	28461	N	N
3	20250414	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	40	2	3.57	632208256	545172	282.76	1158	1181	1136	1457	785	1121	1159.65	2.77	-12732	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	687	-6.34	1.19	12	0.92	-183.00	979.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1043	11.31	20250409	2090	-44.45	20240522	982	18.23	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
4	20250414	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	40	2	3.57	595767133	513714	266.44	1158	1181	1136	1457	785	1121	1159.73	2.77	-21673	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	687	-6.34	1.19	12	0.87	-183.00	979.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1043	11.31	20250409	2090	-44.45	20240522	982	18.23	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
5	20250414	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	41	2	3.66	582320867	502133	260.44	1158	1181	1136	1457	785	1121	1159.69	2.77	-18704	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	688	-6.35	1.19	12	0.85	-183.00	979.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1043	11.41	20250409	2090	-44.40	20240522	982	18.33	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
6	20250414	120351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	42	2	3.75	532756379	459345	238.24	1158	1181	1136	1457	785	1121	1159.82	2.77	-17060	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	688	-6.36	1.19	12	0.78	-183.00	979.00	2090	20240522	-44.35	982	20241115	18.43	1539	-24.43	20250204	1043	11.51	20250409	2090	-44.35	20240522	982	18.43	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
7	20250414	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	44	2	3.93	461878031	398534	206.70	1158	1181	1136	1457	785	1121	1158.94	2.77	-23888	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	689	-6.37	1.19	12	0.67	-183.00	979.00	2090	20240522	-44.26	982	20241115	18.64	1539	-24.30	20250204	1043	11.70	20250409	2090	-44.26	20240522	982	18.64	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
8	20250414	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	39	2	3.48	259428622	224952	116.67	1158	1181	1136	1457	785	1121	1153.26	2.77	22419	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	687	-6.34	1.18	12	0.38	-183.00	979.00	2090	20240522	-44.50	982	20241115	18.13	1539	-24.63	20250204	1043	11.22	20250409	2090	-44.50	20240522	982	18.13	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
9	20250414	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	28	2	2.50	50110334	43713	22.67	1158	1158	1136	1457	785	1121	1146.35	2.77	-16947	1153	1137	1114	1098	1075	1145	1106	296	336	500	800	1	1	59181279	680	-6.28	1.17	12	0.07	-183.00	979.00	2090	20240522	-45.02	982	20241115	17.01	1539	-25.34	20250204	1043	10.16	20250409	2090	-45.02	20240522	982	17.01	20241115	4.36	Y	027580	500	295 억	1637786	N	N	5801	N	N
10	20250411	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	7	2	0.63	212781812	190805	51.32	1091	1130	1091	1448	780	1114	1115.18	2.69	46419	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	663	-6.13	1.15	12	0.32	-183.00	979.00	2090	20240522	-46.36	982	20241115	14.15	1539	-27.16	20250204	1043	7.48	20250409	2090	-46.36	20240522	982	14.15	20241115	4.09	Y	027580	500	295 억	1592635	N	N	5801	N	N
11	20250411	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	6	2	0.54	192678847	172866	46.50	1091	1130	1091	1448	780	1114	1114.61	2.69	40179	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	663	-6.12	1.14	12	0.29	-183.00	979.00	2090	20240522	-46.41	982	20241115	14.05	1539	-27.23	20250204	1043	7.38	20250409	2090	-46.41	20240522	982	14.05	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
12	20250411	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	6	2	0.54	175469160	157462	42.36	1091	1130	1091	1448	780	1114	1114.36	2.69	36284	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	663	-6.12	1.14	12	0.27	-183.00	979.00	2090	20240522	-46.41	982	20241115	14.05	1539	-27.23	20250204	1043	7.38	20250409	2090	-46.41	20240522	982	14.05	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
13	20250411	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	10	2	0.90	151872697	136401	36.69	1091	1130	1091	1448	780	1114	1113.43	2.69	27275	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	665	-6.14	1.15	12	0.23	-183.00	979.00	2090	20240522	-46.22	982	20241115	14.46	1539	-26.97	20250204	1043	7.77	20250409	2090	-46.22	20240522	982	14.46	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
14	20250411	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	7	2	0.63	124850004	112330	30.22	1091	1130	1091	1448	780	1114	1111.46	2.69	12225	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	663	-6.13	1.15	12	0.19	-183.00	979.00	2090	20240522	-46.36	982	20241115	14.15	1539	-27.16	20250204	1043	7.48	20250409	2090	-46.36	20240522	982	14.15	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
15	20250411	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1111	-3	5	-0.27	88693308	79900	21.49	1091	1130	1091	1448	780	1114	1110.05	2.69	-11867	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	658	-6.07	1.13	12	0.14	-183.00	979.00	2090	20240522	-46.84	982	20241115	13.14	1539	-27.81	20250204	1043	6.52	20250409	2090	-46.84	20240522	982	13.14	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
16	20250411	100349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	-6	5	-0.54	66288955	59645	16.04	1091	1130	1091	1448	780	1114	1111.39	2.69	-1669	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	656	-6.05	1.13	12	0.10	-183.00	979.00	2090	20240522	-46.99	982	20241115	12.83	1539	-28.01	20250204	1043	6.23	20250409	2090	-46.99	20240522	982	12.83	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
17	20250411	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	-4	5	-0.36	12754174	11590	3.12	1091	1110	1091	1448	780	1114	1100.45	2.69	6295	1148	1131	1103	1086	1058	1139	1094	296	334	500	800	1	1	59181279	657	-6.07	1.13	12	0.02	-183.00	979.00	2090	20240522	-46.89	982	20241115	13.03	1539	-27.88	20250204	1043	6.42	20250409	2090	-46.89	20240522	982	13.03	20241115	4.09	Y	027580	500	295 억	1592635	N	N	3453	N	N
18	20250410	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1114	54	2	5.09	407069253	370008	68.01	1075	1120	1075	1378	742	1060	1100.16	2.28	186173	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	659	-6.09	1.14	12	0.63	-183.00	979.00	2090	20240522	-46.70	982	20241115	13.44	1539	-27.62	20250204	1043	6.81	20250409	2090	-46.70	20240522	982	13.44	20241115	4.21	Y	027580	500	295 억	1350422	N	N	3453	N	N
19	20250410	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1114	54	2	5.09	382046422	347579	63.88	1075	1120	1075	1378	742	1060	1099.16	2.28	175293	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	659	-6.09	1.14	12	0.59	-183.00	979.00	2090	20240522	-46.70	982	20241115	13.44	1539	-27.62	20250204	1043	6.81	20250409	2090	-46.70	20240522	982	13.44	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
20	20250410	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	55	2	5.19	318158049	290326	53.36	1075	1117	1075	1378	742	1060	1095.86	2.28	129119	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	660	-6.09	1.14	12	0.49	-183.00	979.00	2090	20240522	-46.65	982	20241115	13.54	1539	-27.55	20250204	1043	6.90	20250409	2090	-46.65	20240522	982	13.54	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
21	20250410	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1103	43	2	4.06	271447758	248284	45.63	1075	1117	1075	1378	742	1060	1093.30	2.28	104775	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	653	-6.03	1.13	12	0.42	-183.00	979.00	2090	20240522	-47.22	982	20241115	12.32	1539	-28.33	20250204	1043	5.75	20250409	2090	-47.22	20240522	982	12.32	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
22	20250410	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1106	46	2	4.34	263573491	241152	44.32	1075	1117	1075	1378	742	1060	1092.98	2.28	100270	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	655	-6.04	1.13	12	0.41	-183.00	979.00	2090	20240522	-47.08	982	20241115	12.63	1539	-28.14	20250204	1043	6.04	20250409	2090	-47.08	20240522	982	12.63	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
23	20250410	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	40	2	3.77	185665104	170392	31.32	1075	1103	1075	1378	742	1060	1089.64	2.28	69912	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	651	-6.01	1.12	12	0.29	-183.00	979.00	2090	20240522	-47.37	982	20241115	12.02	1539	-28.53	20250204	1043	5.47	20250409	2090	-47.37	20240522	982	12.02	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
24	20250410	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1092	32	2	3.02	155607527	142978	26.28	1075	1097	1075	1378	742	1060	1088.33	2.28	52333	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	646	-5.97	1.12	12	0.24	-183.00	979.00	2090	20240522	-47.75	982	20241115	11.20	1539	-29.04	20250204	1043	4.70	20250409	2090	-47.75	20240522	982	11.20	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
25	20250410	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	35	2	3.30	46714613	43007	7.90	1075	1097	1075	1378	742	1060	1086.21	2.28	18399	1135	1097	1070	1032	1005	1084	1019	296	318	500	760	1	1	59181279	648	-5.98	1.12	12	0.07	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1043	4.99	20250409	2090	-47.61	20240522	982	11.51	20241115	4.21	Y	027580	500	295 억	1350422	N	N	54636	N	N
26	20250409	160347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	-37	5	-3.37	572589172	536421	56.73	1088	1108	1043	1426	768	1097	1067.41	2.41	-132354	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	627	-5.79	1.08	12	0.91	-183.00	979.00	2090	20240522	-49.28	982	20241115	7.94	1539	-31.12	20250204	1043	1.63	20250409	2090	-49.28	20240522	982	7.94	20241115	4.17	Y	027580	500	295 억	1426328	N	N	54636	N	N
27	20250409	150313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-48	5	-4.38	551973348	516905	54.66	1088	1108	1043	1426	768	1097	1067.82	2.41	-127043	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	621	-5.73	1.07	12	0.87	-183.00	979.00	2090	20240522	-49.81	982	20241115	6.82	1539	-31.84	20250204	1043	0.58	20250409	2090	-49.81	20240522	982	6.82	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
28	20250409	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	-46	5	-4.19	481091642	449215	47.50	1088	1108	1050	1426	768	1097	1070.94	2.41	-134200	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	622	-5.74	1.07	12	0.76	-183.00	979.00	2090	20240522	-49.71	982	20241115	7.03	1539	-31.71	20250204	1050	0.10	20250409	2090	-49.71	20240522	982	7.03	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
29	20250409	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	-37	5	-3.37	406007080	377947	39.97	1088	1108	1058	1426	768	1097	1074.22	2.41	-111776	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	627	-5.79	1.08	12	0.64	-183.00	979.00	2090	20240522	-49.28	982	20241115	7.94	1539	-31.12	20250204	1052	0.76	20250403	2090	-49.28	20240522	982	7.94	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
30	20250409	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	-32	5	-2.92	304709658	282570	29.88	1088	1108	1064	1426	768	1097	1078.33	2.41	-78867	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	630	-5.82	1.09	12	0.48	-183.00	979.00	2090	20240522	-49.04	982	20241115	8.45	1539	-30.80	20250204	1052	1.24	20250403	2090	-49.04	20240522	982	8.45	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
31	20250409	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1071	-26	5	-2.37	238487385	220546	23.32	1088	1108	1066	1426	768	1097	1081.33	2.41	-52504	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	634	-5.85	1.09	12	0.37	-183.00	979.00	2090	20240522	-48.76	982	20241115	9.06	1539	-30.41	20250204	1052	1.81	20250403	2090	-48.76	20240522	982	9.06	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
32	20250409	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1077	-20	5	-1.82	156810895	144169	15.25	1088	1108	1072	1426	768	1097	1087.67	2.41	-44458	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	637	-5.89	1.10	12	0.24	-183.00	979.00	2090	20240522	-48.47	982	20241115	9.67	1539	-30.02	20250204	1052	2.38	20250403	2090	-48.47	20240522	982	9.67	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
33	20250409	090347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	-2	5	-0.18	13452084	12345	1.31	1088	1108	1088	1426	768	1097	1089.47	2.41	3611	1200	1148	1109	1057	1018	1174	1083	296	329	500	780	1	1	59181279	648	-5.98	1.12	12	0.02	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1052	4.09	20250403	2090	-47.61	20240522	982	11.51	20241115	4.17	Y	027580	500	295 억	1426328	N	N	38942	N	N
34	20250408	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	30	2	2.81	1029520476	929725	206.00	1071	1161	1070	1387	747	1067	1107.37	2.28	68532	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	649	-5.99	1.12	12	1.57	-183.00	979.00	2090	20240522	-47.51	982	20241115	11.71	1539	-28.72	20250204	1052	4.28	20250403	2090	-47.51	20240522	982	11.71	20241115	4.18	Y	027580	500	295 억	1348860	N	N	38942	N	N
35	20250408	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1096	29	2	2.72	1000053896	902860	200.05	1071	1161	1070	1387	747	1067	1107.65	2.28	59275	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	649	-5.99	1.12	12	1.53	-183.00	979.00	2090	20240522	-47.56	982	20241115	11.61	1539	-28.78	20250204	1052	4.18	20250403	2090	-47.56	20240522	982	11.61	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
36	20250408	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	30	2	2.81	911450944	821936	182.12	1071	1161	1070	1387	747	1067	1108.91	2.28	34696	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	649	-5.99	1.12	12	1.39	-183.00	979.00	2090	20240522	-47.51	982	20241115	11.71	1539	-28.72	20250204	1052	4.28	20250403	2090	-47.51	20240522	982	11.71	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
37	20250408	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	26	2	2.44	243960128	223955	49.62	1071	1110	1070	1387	747	1067	1089.33	2.28	66211	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	647	-5.97	1.12	12	0.38	-183.00	979.00	2090	20240522	-47.70	982	20241115	11.30	1539	-28.98	20250204	1052	3.90	20250403	2090	-47.70	20240522	982	11.30	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
38	20250408	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1102	35	2	3.28	225618830	207201	45.91	1071	1110	1070	1387	747	1067	1088.89	2.28	69697	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	652	-6.02	1.13	12	0.35	-183.00	979.00	2090	20240522	-47.27	982	20241115	12.22	1539	-28.40	20250204	1052	4.75	20250403	2090	-47.27	20240522	982	12.22	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
39	20250408	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	33	2	3.09	193888356	178386	39.53	1071	1110	1070	1387	747	1067	1086.90	2.28	55291	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	651	-6.01	1.12	12	0.30	-183.00	979.00	2090	20240522	-47.37	982	20241115	12.02	1539	-28.53	20250204	1052	4.56	20250403	2090	-47.37	20240522	982	12.02	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
40	20250408	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1085	18	2	1.69	108523743	100556	22.28	1071	1092	1070	1387	747	1067	1079.24	2.28	36856	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	642	-5.93	1.11	12	0.17	-183.00	979.00	2090	20240522	-48.09	982	20241115	10.49	1539	-29.50	20250204	1052	3.14	20250403	2090	-48.09	20240522	982	10.49	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
41	20250408	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1082	15	2	1.41	22263344	20776	4.60	1071	1083	1070	1387	747	1067	1071.59	2.28	2203	1146	1106	1086	1046	1026	1096	1036	296	320	500	760	1	1	59181279	640	-5.91	1.11	12	0.04	-183.00	979.00	2090	20240522	-48.23	982	20241115	10.18	1539	-29.69	20250204	1052	2.85	20250403	2090	-48.23	20240522	982	10.18	20241115	4.18	Y	027580	500	295 억	1348860	N	N	2439	N	N
42	20250407	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	-33	5	-3.00	484491239	446559	145.44	1119	1126	1066	1430	770	1100	1084.96	2.36	-58783	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	631	-5.83	1.09	12	0.75	-183.00	979.00	2090	20240522	-48.95	982	20241115	8.66	1539	-30.67	20250204	1052	1.43	20250403	2090	-48.95	20240522	982	8.66	20241115	4.20	Y	027580	500	295 억	1397886	N	N	2439	N	N
43	20250407	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1069	-31	5	-2.82	454291473	418258	136.22	1119	1126	1067	1430	770	1100	1086.15	2.36	-58522	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	633	-5.84	1.09	12	0.71	-183.00	979.00	2090	20240522	-48.85	982	20241115	8.86	1539	-30.54	20250204	1052	1.62	20250403	2090	-48.85	20240522	982	8.86	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
44	20250407	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1071	-29	5	-2.64	399375502	367030	119.54	1119	1126	1070	1430	770	1100	1088.12	2.36	-54538	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	634	-5.85	1.09	12	0.62	-183.00	979.00	2090	20240522	-48.76	982	20241115	9.06	1539	-30.41	20250204	1052	1.81	20250403	2090	-48.76	20240522	982	9.06	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
45	20250407	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1076	-24	5	-2.18	365262098	335249	109.19	1119	1126	1075	1430	770	1100	1089.52	2.36	-45664	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	637	-5.88	1.10	12	0.57	-183.00	979.00	2090	20240522	-48.52	982	20241115	9.57	1539	-30.08	20250204	1052	2.28	20250403	2090	-48.52	20240522	982	9.57	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
46	20250407	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	-9	5	-0.82	327386225	300201	97.77	1119	1126	1080	1430	770	1100	1090.55	2.36	-39372	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	646	-5.96	1.11	12	0.51	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1052	3.71	20250403	2090	-47.80	20240522	982	11.10	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
47	20250407	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	-5	5	-0.45	274139304	251208	81.81	1119	1126	1080	1430	770	1100	1091.28	2.36	-64592	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	648	-5.98	1.12	12	0.42	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1052	4.09	20250403	2090	-47.61	20240522	982	11.51	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
48	20250407	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	-11	5	-1.00	192057692	175604	57.19	1119	1126	1082	1430	770	1100	1093.69	2.36	-76136	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	644	-5.95	1.11	12	0.30	-183.00	979.00	2090	20240522	-47.89	982	20241115	10.90	1539	-29.24	20250204	1052	3.52	20250403	2090	-47.89	20240522	982	10.90	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
49	20250407	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	-5	5	-0.45	35089116	31699	10.32	1119	1126	1094	1430	770	1100	1106.97	2.36	-21290	1140	1120	1091	1071	1042	1130	1081	296	330	500	790	1	1	59181279	648	-5.98	1.12	12	0.05	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1052	4.09	20250403	2090	-47.61	20240522	982	11.51	20241115	4.20	Y	027580	500	295 억	1397886	N	N	3411	N	N
50	20250404	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	7	2	0.64	327353441	299748	78.62	1062	1111	1062	1420	766	1093	1092.04	2.25	69287	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	651	-6.01	1.12	12	0.51	-183.00	979.00	2090	20240522	-47.37	982	20241115	12.02	1539	-28.53	20250204	1052	4.56	20250403	2090	-47.37	20240522	982	12.02	20241115	4.16	Y	027580	500	295 억	1329356	N	N	3411	N	N
51	20250404	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	15	2	1.37	280720390	257560	67.56	1062	1110	1062	1420	766	1093	1089.92	2.25	44020	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	656	-6.05	1.13	12	0.44	-183.00	979.00	2090	20240522	-46.99	982	20241115	12.83	1539	-28.01	20250204	1052	5.32	20250403	2090	-46.99	20240522	982	12.83	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
52	20250404	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1098	5	2	0.46	246574760	226581	59.43	1062	1109	1062	1420	766	1093	1088.24	2.25	32766	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	650	-6.00	1.12	12	0.38	-183.00	979.00	2090	20240522	-47.46	982	20241115	11.81	1539	-28.65	20250204	1052	4.37	20250403	2090	-47.46	20240522	982	11.81	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
53	20250404	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	2	2	0.18	199027120	183022	48.01	1062	1109	1062	1420	766	1093	1087.44	2.25	40572	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	648	-5.98	1.12	12	0.31	-183.00	979.00	2090	20240522	-47.61	982	20241115	11.51	1539	-28.85	20250204	1052	4.09	20250403	2090	-47.61	20240522	982	11.51	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
54	20250404	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	0	3	0.00	165569691	152259	39.94	1062	1109	1062	1420	766	1093	1087.41	2.25	43365	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	647	-5.97	1.12	12	0.26	-183.00	979.00	2090	20240522	-47.70	982	20241115	11.30	1539	-28.98	20250204	1052	3.90	20250403	2090	-47.70	20240522	982	11.30	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
55	20250404	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	-2	5	-0.18	101331507	93418	24.50	1062	1109	1062	1420	766	1093	1084.69	2.25	18458	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	646	-5.96	1.11	12	0.16	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1052	3.71	20250403	2090	-47.80	20240522	982	11.10	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
56	20250404	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1101	8	2	0.73	80467539	74326	19.50	1062	1109	1062	1420	766	1093	1082.60	2.25	17930	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	652	-6.02	1.12	12	0.13	-183.00	979.00	2090	20240522	-47.32	982	20241115	12.12	1539	-28.46	20250204	1052	4.66	20250403	2090	-47.32	20240522	982	12.12	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
57	20250404	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1074	-19	5	-1.74	26848952	25127	6.59	1062	1093	1062	1420	766	1093	1068.33	2.25	2965	1141	1116	1084	1059	1027	1129	1072	296	327	500	780	1	1	59181279	636	-5.87	1.10	12	0.04	-183.00	979.00	2090	20240522	-48.61	982	20241115	9.37	1539	-30.21	20250204	1052	2.09	20250403	2090	-48.61	20240522	982	9.37	20241115	4.16	Y	027580	500	295 억	1329356	N	N	14615	N	N
58	20250403	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	17	2	1.58	407257536	374688	134.26	1062	1109	1052	1398	754	1076	1086.92	2.32	-43715	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	647	-5.97	1.12	12	0.63	-183.00	979.00	2090	20240522	-47.70	982	20241115	11.30	1539	-28.98	20250204	1052	3.90	20250403	2090	-47.70	20240522	982	11.30	20241115	4.40	Y	027580	500	295 억	1373069	N	N	14615	N	N
59	20250403	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1101	25	2	2.32	389435461	358395	128.42	1062	1109	1052	1398	754	1076	1086.61	2.32	-43120	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	652	-6.02	1.12	12	0.61	-183.00	979.00	2090	20240522	-47.32	982	20241115	12.12	1539	-28.46	20250204	1052	4.66	20250403	2090	-47.32	20240522	982	12.12	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
60	20250403	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	24	2	2.23	337243635	310929	111.41	1062	1109	1052	1398	754	1076	1084.63	2.32	-49768	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	651	-6.01	1.12	12	0.53	-183.00	979.00	2090	20240522	-47.37	982	20241115	12.02	1539	-28.53	20250204	1052	4.56	20250403	2090	-47.37	20240522	982	12.02	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
61	20250403	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	17	2	1.58	274634644	253792	90.94	1062	1106	1052	1398	754	1076	1082.12	2.32	-59680	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	647	-5.97	1.12	12	0.43	-183.00	979.00	2090	20240522	-47.70	982	20241115	11.30	1539	-28.98	20250204	1052	3.90	20250403	2090	-47.70	20240522	982	11.30	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
62	20250403	120339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1096	20	2	1.86	169290340	157687	56.50	1062	1096	1052	1398	754	1076	1073.58	2.32	-6968	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	649	-5.99	1.12	12	0.27	-183.00	979.00	2090	20240522	-47.56	982	20241115	11.61	1539	-28.78	20250204	1052	4.18	20250403	2090	-47.56	20240522	982	11.61	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
63	20250403	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	4	2	0.37	146987748	137170	49.15	1062	1089	1052	1398	754	1076	1071.57	2.32	-8130	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	639	-5.90	1.10	12	0.23	-183.00	979.00	2090	20240522	-48.33	982	20241115	9.98	1539	-29.82	20250204	1052	2.66	20250403	2090	-48.33	20240522	982	9.98	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
64	20250403	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1075	-1	5	-0.09	105372496	98634	35.34	1062	1081	1052	1398	754	1076	1068.32	2.32	-16994	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	636	-5.87	1.10	12	0.17	-183.00	979.00	2090	20240522	-48.56	982	20241115	9.47	1539	-30.15	20250204	1052	2.19	20250403	2090	-48.56	20240522	982	9.47	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
65	20250403	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	-11	5	-1.02	40703647	38393	13.76	1062	1076	1052	1398	754	1076	1060.18	2.32	-12132	1138	1107	1091	1060	1044	1099	1052	296	322	500	770	1	1	59181279	630	-5.82	1.09	12	0.06	-183.00	979.00	2090	20240522	-49.04	982	20241115	8.45	1539	-30.80	20250204	1052	1.24	20250403	2090	-49.04	20240522	982	8.45	20241115	4.40	Y	027580	500	295 억	1373069	N	N	95	N	N
66	20250402	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1076	-40	5	-3.58	293829241	270765	51.21	1116	1122	1075	1450	782	1116	1085.22	2.48	-96200	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	637	-5.88	1.10	12	0.46	-183.00	979.00	2090	20240522	-48.52	982	20241115	9.57	1539	-30.08	20250204	1062	1.32	20250401	2090	-48.52	20240522	982	9.57	20241115	4.53	Y	027580	500	295 억	1467559	N	N	95	N	N
67	20250402	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1079	-37	5	-3.32	268711678	247429	46.79	1116	1122	1075	1450	782	1116	1086.02	2.48	-92623	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	639	-5.90	1.10	12	0.42	-183.00	979.00	2090	20240522	-48.37	982	20241115	9.88	1539	-29.89	20250204	1062	1.60	20250401	2090	-48.37	20240522	982	9.88	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
68	20250402	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1076	-40	5	-3.58	248981778	229125	43.33	1116	1122	1075	1450	782	1116	1086.66	2.48	-87490	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	637	-5.88	1.10	12	0.39	-183.00	979.00	2090	20240522	-48.52	982	20241115	9.57	1539	-30.08	20250204	1062	1.32	20250401	2090	-48.52	20240522	982	9.57	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
69	20250402	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1090	-26	5	-2.33	203679153	187184	35.40	1116	1122	1077	1450	782	1116	1088.12	2.48	-64504	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	645	-5.96	1.11	12	0.32	-183.00	979.00	2090	20240522	-47.85	982	20241115	11.00	1539	-29.17	20250204	1062	2.64	20250401	2090	-47.85	20240522	982	11.00	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
70	20250402	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1092	-24	5	-2.15	189278444	173904	32.89	1116	1122	1077	1450	782	1116	1088.41	2.48	-56658	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	646	-5.97	1.12	12	0.29	-183.00	979.00	2090	20240522	-47.75	982	20241115	11.20	1539	-29.04	20250204	1062	2.82	20250401	2090	-47.75	20240522	982	11.20	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
71	20250402	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	-27	5	-2.42	187179670	171978	32.52	1116	1122	1077	1450	782	1116	1088.39	2.48	-56255	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	644	-5.95	1.11	12	0.29	-183.00	979.00	2090	20240522	-47.89	982	20241115	10.90	1539	-29.24	20250204	1062	2.54	20250401	2090	-47.89	20240522	982	10.90	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
72	20250402	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1083	-33	5	-2.96	125282384	114788	21.71	1116	1122	1081	1450	782	1116	1091.42	2.48	-58955	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	641	-5.92	1.11	12	0.19	-183.00	979.00	2090	20240522	-48.18	982	20241115	10.29	1539	-29.63	20250204	1062	1.98	20250401	2090	-48.18	20240522	982	10.29	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
73	20250402	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	-6	5	-0.54	6211778	5570	1.05	1116	1122	1110	1450	782	1116	1115.22	2.48	-1534	1177	1146	1104	1073	1031	1162	1089	296	334	500	800	1	1	59181279	657	-6.07	1.13	12	0.01	-183.00	979.00	2090	20240522	-46.89	982	20241115	13.03	1539	-27.88	20250204	1062	4.52	20250401	2090	-46.89	20240522	982	13.03	20241115	4.53	Y	027580	500	295 억	1467559	N	N	0	N	N
74	20250401	160335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1116	49	2	4.59	574037078	526665	109.59	1062	1135	1062	1387	747	1067	1089.92	2.14	199048	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	660	-6.10	1.14	12	0.89	-183.00	979.00	2090	20240522	-46.60	982	20241115	13.65	1539	-27.49	20250204	1062	5.08	20250401	2090	-46.60	20240522	982	13.65	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
75	20250401	150336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	41	2	3.84	557010077	511342	106.40	1062	1135	1062	1387	747	1067	1089.31	2.14	196826	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	656	-6.05	1.13	12	0.86	-183.00	979.00	2090	20240522	-46.99	982	20241115	12.83	1539	-28.01	20250204	1062	4.33	20250401	2090	-46.99	20240522	982	12.83	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
76	20250401	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	43	2	4.03	543604542	499257	103.89	1062	1135	1062	1387	747	1067	1088.83	2.14	194225	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	657	-6.07	1.13	12	0.84	-183.00	979.00	2090	20240522	-46.89	982	20241115	13.03	1539	-27.88	20250204	1062	4.52	20250401	2090	-46.89	20240522	982	13.03	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
77	20250401	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1117	50	2	4.69	462842771	426559	88.76	1062	1135	1062	1387	747	1067	1085.06	2.14	138175	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	661	-6.10	1.14	12	0.72	-183.00	979.00	2090	20240522	-46.56	982	20241115	13.75	1539	-27.42	20250204	1062	5.18	20250401	2090	-46.56	20240522	982	13.75	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
78	20250401	120336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	56	2	5.25	443816715	409564	85.22	1062	1135	1062	1387	747	1067	1083.63	2.14	136080	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	665	-6.14	1.15	12	0.69	-183.00	979.00	2090	20240522	-46.27	982	20241115	14.36	1539	-27.03	20250204	1062	5.74	20250401	2090	-46.27	20240522	982	14.36	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
79	20250401	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1118	51	2	4.78	383830671	355915	74.06	1062	1118	1062	1387	747	1067	1078.43	2.14	119029	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	662	-6.11	1.14	12	0.60	-183.00	979.00	2090	20240522	-46.51	982	20241115	13.85	1539	-27.36	20250204	1062	5.27	20250401	2090	-46.51	20240522	982	13.85	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
80	20250401	100330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	21	2	1.97	334685908	311285	64.77	1062	1106	1062	1387	747	1067	1075.18	2.14	96184	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	644	-5.95	1.11	12	0.53	-183.00	979.00	2090	20240522	-47.94	982	20241115	10.79	1539	-29.30	20250204	1062	2.45	20250401	2090	-47.94	20240522	982	10.79	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N
81	20250401	090332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	22	2	2.06	234360639	219520	45.68	1062	1094	1062	1387	747	1067	1067.60	2.14	79671	1124	1095	1081	1052	1038	1088	1045	296	320	500	760	1	1	59181279	644	-5.95	1.11	12	0.37	-183.00	979.00	2090	20240522	-47.89	982	20241115	10.90	1539	-29.24	20250204	1062	2.54	20250401	2090	-47.89	20240522	982	10.90	20241115	4.64	Y	027580	500	295 억	1268819	N	N	3701	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History