KissMeData/089980/price/prices-20250401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 35e99d55ee Update 2025-04-07 2983 top30,price

2025-04-07 18:02:04 +09:00

19 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250407	160636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	-750	5	-5.11	807136440	57687	71.02	14550	14550	13860	19090	10290	14690	13991.85	3.46	-19072	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2229	36.21	1.08	12	0.36	385.00	12848.00	29350	20240531	-52.50	13670	20250403	1.98	19640	-29.02	20250106	13670	1.98	20250403	29350	-52.50	20240531	13670	1.98	20250403	2.33	Y	089980	500	79 억	552918	N	N	3578	N	N
3	20250407	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-780	5	-5.31	729564000	52110	64.15	14550	14550	13870	19090	10290	14690	14000.46	3.46	-16243	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2224	36.13	1.08	12	0.33	385.00	12848.00	29350	20240531	-52.61	13670	20250403	1.76	19640	-29.18	20250106	13670	1.76	20250403	29350	-52.61	20240531	13670	1.76	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
4	20250407	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	-770	5	-5.24	662433420	47285	58.21	14550	14550	13890	19090	10290	14690	14009.38	3.46	-14771	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2226	36.16	1.08	12	0.30	385.00	12848.00	29350	20240531	-52.57	13670	20250403	1.83	19640	-29.12	20250106	13670	1.83	20250403	29350	-52.57	20240531	13670	1.83	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
5	20250407	130637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	-720	5	-4.90	575391950	41034	50.52	14550	14550	13920	19090	10290	14690	14022.32	3.46	-11154	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2234	36.29	1.09	12	0.26	385.00	12848.00	29350	20240531	-52.40	13670	20250403	2.19	19640	-28.87	20250106	13670	2.19	20250403	29350	-52.40	20240531	13670	2.19	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
6	20250407	120637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14040	-650	5	-4.42	496066620	35347	43.52	14550	14550	13920	19090	10290	14690	14034.19	3.46	-8623	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2245	36.47	1.09	12	0.22	385.00	12848.00	29350	20240531	-52.16	13670	20250403	2.71	19640	-28.51	20250106	13670	2.71	20250403	29350	-52.16	20240531	13670	2.71	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
7	20250407	110638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14080	-610	5	-4.15	419502950	29889	36.80	14550	14550	13920	19090	10290	14690	14035.36	3.46	-7429	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2251	36.57	1.10	12	0.19	385.00	12848.00	29350	20240531	-52.03	13670	20250403	3.00	19640	-28.31	20250106	13670	3.00	20250403	29350	-52.03	20240531	13670	3.00	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
8	20250407	100638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	-760	5	-5.17	296830350	21124	26.01	14550	14550	13920	19090	10290	14690	14051.81	3.46	-9485	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2227	36.18	1.08	12	0.13	385.00	12848.00	29350	20240531	-52.54	13670	20250403	1.90	19640	-29.07	20250106	13670	1.90	20250403	29350	-52.54	20240531	13670	1.90	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
9	20250407	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14120	-570	5	-3.88	32146490	2251	2.77	14550	14550	14110	19090	10290	14690	14280.98	3.46	-370	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2258	36.68	1.10	12	0.01	385.00	12848.00	29350	20240531	-51.89	13670	20250403	3.29	19640	-28.11	20250106	13670	3.29	20250403	29350	-51.89	20240531	13670	3.29	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
10	20250404	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14690	650	2	4.63	1168487405	81228	150.02	13980	14700	13810	18250	9830	14040	14385.28	3.36	15766	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2349	38.16	1.14	12	0.51	385.00	12848.00	29350	20240531	-49.95	13670	20250403	7.46	19640	-25.20	20250106	13670	7.46	20250403	29350	-49.95	20240531	13670	7.46	20250403	2.27	Y	089980	500	79 억	537156	N	N	1078	N	N
11	20250404	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	600	2	4.27	1112923795	77439	143.02	13980	14640	13810	18250	9830	14040	14371.62	3.36	15754	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2341	38.03	1.14	12	0.48	385.00	12848.00	29350	20240531	-50.12	13670	20250403	7.10	19640	-25.46	20250106	13670	7.10	20250403	29350	-50.12	20240531	13670	7.10	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
12	20250404	140643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14230	190	2	1.35	973009070	67743	125.11	13980	14570	13810	18250	9830	14040	14363.24	3.36	14521	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2275	36.96	1.11	12	0.42	385.00	12848.00	29350	20240531	-51.52	13670	20250403	4.10	19640	-27.55	20250106	13670	4.10	20250403	29350	-51.52	20240531	13670	4.10	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
13	20250404	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	330	2	2.35	923734040	64294	118.74	13980	14570	13810	18250	9830	14040	14367.34	3.36	15083	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2298	37.32	1.12	12	0.40	385.00	12848.00	29350	20240531	-51.04	13670	20250403	5.12	19640	-26.83	20250106	13670	5.12	20250403	29350	-51.04	20240531	13670	5.12	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
14	20250404	120636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	290	2	2.07	825167910	57419	106.04	13980	14570	13810	18250	9830	14040	14370.99	3.36	19016	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2291	37.22	1.12	12	0.36	385.00	12848.00	29350	20240531	-51.18	13670	20250403	4.83	19640	-27.04	20250106	13670	4.83	20250403	29350	-51.18	20240531	13670	4.83	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
15	20250404	110640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	400	2	2.85	428121090	30009	55.42	13980	14480	13810	18250	9830	14040	14266.42	3.36	11799	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2309	37.51	1.12	12	0.19	385.00	12848.00	29350	20240531	-50.80	13670	20250403	5.63	19640	-26.48	20250106	13670	5.63	20250403	29350	-50.80	20240531	13670	5.63	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
16	20250404	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	320	2	2.28	313034080	22027	40.68	13980	14460	13810	18250	9830	14040	14211.38	3.36	10635	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2296	37.30	1.12	12	0.14	385.00	12848.00	29350	20240531	-51.07	13670	20250403	5.05	19640	-26.88	20250106	13670	5.05	20250403	29350	-51.07	20240531	13670	5.05	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
17	20250404	090643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-130	5	-0.93	11292690	811	1.50	13980	13980	13830	18250	9830	14040	13924.40	3.36	67	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2224	36.13	1.08	12	0.01	385.00	12848.00	29350	20240531	-52.61	13670	20250403	1.76	19640	-29.18	20250106	13670	1.76	20250403	29350	-52.61	20240531	13670	1.76	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
18	20250403	160629	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14040	-360	5	-2.50	751672140	54036	104.30	13670	14100	13670	18720	10080	14400	13910.58	3.40	-5996	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2245	36.47	1.09	12	0.34	385.00	12848.00	29350	20240531	-52.16	13670	20250403	2.71	19640	-28.51	20250106	13670	2.71	20250403	29350	-52.16	20240531	13670	2.71	20250403	2.22	Y	089980	500	79 억	543156	N	N	4911	N	N
19	20250403	150635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13990	-410	5	-2.85	705232290	50722	97.90	13670	14100	13670	18720	10080	14400	13903.87	3.40	-4801	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2237	36.34	1.09	12	0.32	385.00	12848.00	29350	20240531	-52.33	13670	20250403	2.34	19640	-28.77	20250106	13670	2.34	20250403	29350	-52.33	20240531	13670	2.34	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
20	20250403	140635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13960	-440	5	-3.06	611606280	44030	84.98	13670	14100	13670	18720	10080	14400	13890.67	3.40	-2771	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2232	36.26	1.09	12	0.28	385.00	12848.00	29350	20240531	-52.44	13670	20250403	2.12	19640	-28.92	20250106	13670	2.12	20250403	29350	-52.44	20240531	13670	2.12	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
21	20250403	130634	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13980	-420	5	-2.92	489016390	35215	67.97	13670	14100	13670	18720	10080	14400	13886.59	3.40	-3242	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2235	36.31	1.09	12	0.22	385.00	12848.00	29350	20240531	-52.37	13670	20250403	2.27	19640	-28.82	20250106	13670	2.27	20250403	29350	-52.37	20240531	13670	2.27	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
22	20250403	120633	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14020	-380	5	-2.64	388745580	28031	54.10	13670	14100	13670	18720	10080	14400	13868.42	3.40	-6985	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2242	36.42	1.09	12	0.18	385.00	12848.00	29350	20240531	-52.23	13670	20250403	2.56	19640	-28.62	20250106	13670	2.56	20250403	29350	-52.23	20240531	13670	2.56	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
23	20250403	110635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13980	-420	5	-2.92	355513580	25655	49.52	13670	14100	13670	18720	10080	14400	13857.48	3.40	-7132	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2235	36.31	1.09	12	0.16	385.00	12848.00	29350	20240531	-52.37	13670	20250403	2.27	19640	-28.82	20250106	13670	2.27	20250403	29350	-52.37	20240531	13670	2.27	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
24	20250403	100636	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13880	-520	5	-3.61	217742070	15710	30.32	13670	14100	13670	18720	10080	14400	13860.09	3.40	-3610	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2219	36.05	1.08	12	0.10	385.00	12848.00	29350	20240531	-52.71	13670	20250403	1.54	19640	-29.33	20250106	13670	1.54	20250403	29350	-52.71	20240531	13670	1.54	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
25	20250403	090637	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13860	-540	5	-3.75	48271700	3515	6.78	13670	14100	13670	18720	10080	14400	13733.06	3.40	-42	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2216	36.00	1.08	12	0.02	385.00	12848.00	29350	20240531	-52.78	13670	20250403	1.39	19640	-29.43	20250106	13670	1.39	20250403	29350	-52.78	20240531	13670	1.39	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
26	20250402	160621	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14400	-390	5	-2.64	742287330	51810	72.20	14800	14800	14200	19220	10360	14790	14324.16	3.52	-19968	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2302	37.40	1.12	12	0.32	385.00	12848.00	29350	20240531	-50.94	14200	20250402	1.41	19640	-26.68	20250106	14200	1.41	20250402	29350	-50.94	20240531	14200	1.41	20250402	2.21	Y	089980	500	79 억	563128	N	N	3745	N	N
27	20250402	150621	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14300	-490	5	-3.31	666484000	46534	64.85	14800	14800	14200	19220	10360	14790	14322.52	3.52	-18481	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2286	37.14	1.11	12	0.29	385.00	12848.00	29350	20240531	-51.28	14200	20250402	0.70	19640	-27.19	20250106	14200	0.70	20250402	29350	-51.28	20240531	14200	0.70	20250402	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
28	20250402	140622	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14250	-540	5	-3.65	565899245	39484	55.03	14800	14800	14200	19220	10360	14790	14332.37	3.52	-15401	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2278	37.01	1.11	12	0.25	385.00	12848.00	29350	20240531	-51.45	14200	20250402	0.35	19640	-27.44	20250106	14200	0.35	20250402	29350	-51.45	20240531	14200	0.35	20250402	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
29	20250402	130624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14410	-380	5	-2.57	350207005	24376	33.97	14800	14800	14290	19220	10360	14790	14366.88	3.52	-10648	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2304	37.43	1.12	12	0.15	385.00	12848.00	29350	20240531	-50.90	14200	20250331	1.48	19640	-26.63	20250106	14200	1.48	20250331	29350	-50.90	20240531	14200	1.48	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
30	20250402	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14320	-470	5	-3.18	240617765	16726	23.31	14800	14800	14320	19220	10360	14790	14385.85	3.52	-8022	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2290	37.19	1.11	12	0.10	385.00	12848.00	29350	20240531	-51.21	14200	20250331	0.85	19640	-27.09	20250106	14200	0.85	20250331	29350	-51.21	20240531	14200	0.85	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
31	20250402	110622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	-390	5	-2.64	200178915	13908	19.38	14800	14800	14330	19220	10360	14790	14393.08	3.52	-5990	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2302	37.40	1.12	12	0.09	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
32	20250402	100621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	-390	5	-2.64	108854705	7545	10.51	14800	14800	14350	19220	10360	14790	14427.40	3.52	-4346	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2302	37.40	1.12	12	0.05	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
33	20250402	090627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14650	-140	5	-0.95	13419480	916	1.28	14800	14800	14400	19220	10360	14790	14650.09	3.52	-590	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2342	38.05	1.14	12	0.01	385.00	12848.00	29350	20240531	-50.09	14200	20250331	3.17	19640	-25.41	20250106	14200	3.17	20250331	29350	-50.09	20240531	14200	3.17	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
34	20250401	160627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	410	2	2.85	1030694940	71546	133.97	14300	14950	14270	18690	10070	14380	14404.16	3.40	18713	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2365	38.42	1.15	12	0.45	385.00	12848.00	29350	20240531	-49.61	14200	20250331	4.15	19640	-24.69	20250106	14200	4.15	20250331	29350	-49.61	20240531	14200	4.15	20250331	2.23	Y	089980	500	79 억	544220	N	N	715	N	N
35	20250401	150626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	60	2	0.42	957870710	66560	124.64	14300	14580	14270	18690	10070	14380	14391.09	3.40	19398	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2309	37.51	1.12	12	0.42	385.00	12848.00	29350	20240531	-50.80	14200	20250331	1.69	19640	-26.48	20250106	14200	1.69	20250331	29350	-50.80	20240531	14200	1.69	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
36	20250401	140626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14430	50	2	0.35	921821490	64064	119.96	14300	14580	14270	18690	10070	14380	14389.07	3.40	19416	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2307	37.48	1.12	12	0.40	385.00	12848.00	29350	20240531	-50.83	14200	20250331	1.62	19640	-26.53	20250106	14200	1.62	20250331	29350	-50.83	20240531	14200	1.62	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
37	20250401	130627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	-50	5	-0.35	763302730	53052	99.34	14300	14580	14270	18690	10070	14380	14387.82	3.40	20675	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2291	37.22	1.12	12	0.33	385.00	12848.00	29350	20240531	-51.18	14200	20250331	0.92	19640	-27.04	20250106	14200	0.92	20250331	29350	-51.18	20240531	14200	0.92	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
38	20250401	120628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14390	10	2	0.07	721691510	50157	93.92	14300	14580	14270	18690	10070	14380	14388.65	3.40	22135	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2301	37.38	1.12	12	0.31	385.00	12848.00	29350	20240531	-50.97	14200	20250331	1.34	19640	-26.73	20250106	14200	1.34	20250331	29350	-50.97	20240531	14200	1.34	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
39	20250401	110616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	20	2	0.14	496656050	34525	64.65	14300	14580	14270	18690	10070	14380	14385.40	3.40	18532	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2302	37.40	1.12	12	0.22	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
40	20250401	100617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	-10	5	-0.07	92649870	6429	12.04	14300	14580	14300	18690	10070	14380	14411.24	3.40	-280	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2298	37.32	1.12	12	0.04	385.00	12848.00	29350	20240531	-51.04	14200	20250331	1.20	19640	-26.83	20250106	14200	1.20	20250331	29350	-51.04	20240531	14200	1.20	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
41	20250401	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	20	2	0.14	20678180	1443	2.70	14300	14410	14300	18690	10070	14380	14329.99	3.40	36	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2302	37.40	1.12	12	0.01	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N

19 KiB Raw Blame History

19 KiB

Raw Blame History