KissMeData/021650/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	20250408	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	5	2	0.23	43418965	20371	82.78	2150	2175	2105	2795	1505	2150	2131.41	4.21	-763	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	352	3.63	0.37	12	0.12	593.00	5805.00	2745	20240327	-21.49	1920	20241210	12.24	2380	-9.45	20250108	2030	6.16	20250331	2745	-21.49	20240517	1920	12.24	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
3	20250408	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	-5	5	-0.23	37433075	17556	71.34	2150	2175	2105	2795	1505	2150	2132.21	4.21	-84	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	351	3.62	0.37	12	0.11	593.00	5805.00	2745	20240327	-21.86	1920	20241210	11.72	2380	-9.87	20250108	2030	5.67	20250331	2745	-21.86	20240517	1920	11.72	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
4	20250408	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	0	3	0.00	37398715	17540	71.27	2150	2175	2105	2795	1505	2150	2132.20	4.21	-93	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	352	3.63	0.37	12	0.11	593.00	5805.00	2745	20240327	-21.68	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
5	20250408	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	5	2	0.23	30772450	14441	58.68	2150	2175	2105	2795	1505	2150	2130.91	4.21	416	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	352	3.63	0.37	12	0.09	593.00	5805.00	2745	20240327	-21.49	1920	20241210	12.24	2380	-9.45	20250108	2030	6.16	20250331	2745	-21.49	20240517	1920	12.24	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
6	20250408	120326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	-15	5	-0.70	27868110	13081	53.16	2150	2175	2105	2795	1505	2150	2130.43	4.21	897	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	349	3.60	0.37	12	0.08	593.00	5805.00	2745	20240327	-22.22	1920	20241210	11.20	2380	-10.29	20250108	2030	5.17	20250331	2745	-22.22	20240517	1920	11.20	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
7	20250408	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	-5	5	-0.23	21724875	10198	41.44	2150	2175	2105	2795	1505	2150	2130.31	4.21	273	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	351	3.62	0.37	12	0.06	593.00	5805.00	2745	20240327	-21.86	1920	20241210	11.72	2380	-9.87	20250108	2030	5.67	20250331	2745	-21.86	20240517	1920	11.72	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
8	20250408	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	-5	5	-0.23	18392585	8641	35.11	2150	2175	2105	2795	1505	2150	2128.53	4.21	253	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	351	3.62	0.37	12	0.05	593.00	5805.00	2745	20240327	-21.86	1920	20241210	11.72	2380	-9.87	20250108	2030	5.67	20250331	2745	-21.86	20240517	1920	11.72	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
9	20250408	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	25	2	1.16	1569525	730	2.97	2150	2175	2150	2795	1505	2150	2150.03	4.21	0	2236	2192	2146	2102	2056	2170	2080	82	645	500	1500	5	1	16350563	356	3.67	0.37	12	0.00	593.00	5805.00	2745	20240327	-20.77	1920	20241210	13.28	2380	-8.61	20250108	2030	7.14	20250331	2745	-20.77	20240517	1920	13.28	20241210	0.65	Y	021650	500	81 억	687803	N	N	N	N
10	20250407	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-40	5	-1.83	52917430	24608	255.91	2175	2190	2100	2845	1535	2190	2150.42	4.15	-290	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.15	593.00	5805.00	2750	20240326	-21.82	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
11	20250407	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-35	5	-1.60	52031260	24196	251.62	2175	2190	2100	2845	1535	2190	2150.41	4.15	-180	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.15	593.00	5805.00	2750	20240326	-21.64	1920	20241210	12.24	2380	-9.45	20250108	2030	6.16	20250331	2745	-21.49	20240517	1920	12.24	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
12	20250407	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-40	5	-1.83	44933240	20852	216.85	2175	2190	2115	2845	1535	2190	2154.86	4.15	-166	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.13	593.00	5805.00	2750	20240326	-21.82	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
13	20250407	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-25	5	-1.14	43893225	20366	211.79	2175	2190	2115	2845	1535	2190	2155.22	4.15	-155	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	354	3.65	0.37	12	0.12	593.00	5805.00	2750	20240326	-21.27	1920	20241210	12.76	2380	-9.03	20250108	2030	6.65	20250331	2745	-21.13	20240517	1920	12.76	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
14	20250407	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-30	5	-1.37	25355670	11774	122.44	2175	2190	2115	2845	1535	2190	2153.53	4.15	-246	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	353	3.64	0.37	12	0.07	593.00	5805.00	2750	20240326	-21.45	1920	20241210	12.50	2380	-9.24	20250108	2030	6.40	20250331	2745	-21.31	20240517	1920	12.50	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
15	20250407	110323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	-70	5	-3.20	7562930	3506	36.46	2175	2190	2115	2845	1535	2190	2157.14	4.15	-224	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	347	3.58	0.37	12	0.02	593.00	5805.00	2750	20240326	-22.91	1920	20241210	10.42	2380	-10.92	20250108	2030	4.43	20250331	2745	-22.77	20240517	1920	10.42	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
16	20250407	100324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-35	5	-1.60	6281515	2905	30.21	2175	2190	2120	2845	1535	2190	2162.31	4.15	-166	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.02	593.00	5805.00	2750	20240326	-21.64	1920	20241210	12.24	2380	-9.45	20250108	2030	6.16	20250331	2745	-21.49	20240517	1920	12.24	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
17	20250407	090324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	0	3	0.00	1616040	743	7.73	2175	2190	2175	2845	1535	2190	2175.02	4.15	-1	2233	2211	2173	2151	2113	2222	2162	82	655	500	1530	5	1	16350563	358	3.69	0.38	12	0.00	593.00	5805.00	2750	20240326	-20.36	1920	20241210	14.06	2380	-7.98	20250108	2030	7.88	20250331	2745	-20.22	20240517	1920	14.06	20241210	0.71	Y	021650	500	81 억	678830	N	N	N	N
18	20250404	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	0	3	0.00	20730570	9616	50.10	2180	2195	2135	2845	1535	2190	2155.84	4.15	11	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	358	3.69	0.38	12	0.06	593.00	5805.00	2760	20240325	-20.65	1920	20241210	14.06	2380	-7.98	20250108	2030	7.88	20250331	2745	-20.22	20240517	1920	14.06	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
19	20250404	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-35	5	-1.60	16606850	7721	40.23	2180	2195	2135	2845	1535	2190	2150.87	4.15	33	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.05	593.00	5805.00	2760	20240325	-21.92	1920	20241210	12.24	2380	-9.45	20250108	2030	6.16	20250331	2745	-21.49	20240517	1920	12.24	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
20	20250404	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-40	5	-1.83	13663480	6351	33.09	2180	2195	2135	2845	1535	2190	2151.39	4.15	-9	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.04	593.00	5805.00	2760	20240325	-22.10	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
21	20250404	130326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-35	5	-1.60	12670270	5890	30.69	2180	2195	2135	2845	1535	2190	2151.15	4.15	-20	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	352	3.63	0.37	12	0.04	593.00	5805.00	2760	20240325	-21.92	1920	20241210	12.24	2380	-9.45	20250108	2030	6.16	20250331	2745	-21.49	20240517	1920	12.24	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
22	20250404	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-10	5	-0.46	9913380	4604	23.99	2180	2195	2135	2845	1535	2190	2153.21	4.15	-47	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	356	3.68	0.38	12	0.03	593.00	5805.00	2760	20240325	-21.01	1920	20241210	13.54	2380	-8.40	20250108	2030	7.39	20250331	2745	-20.58	20240517	1920	13.54	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
23	20250404	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	0	3	0.00	2363685	1088	5.67	2180	2195	2145	2845	1535	2190	2172.50	4.15	-117	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	358	3.69	0.38	12	0.01	593.00	5805.00	2760	20240325	-20.65	1920	20241210	14.06	2380	-7.98	20250108	2030	7.88	20250331	2745	-20.22	20240517	1920	14.06	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
24	20250404	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-5	5	-0.23	1539285	710	3.70	2180	2195	2145	2845	1535	2190	2168.01	4.15	-111	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	357	3.68	0.38	12	0.00	593.00	5805.00	2760	20240325	-20.83	1920	20241210	13.80	2380	-8.19	20250108	2030	7.64	20250331	2745	-20.40	20240517	1920	13.80	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
25	20250404	090325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	5	2	0.23	23995	11	0.06	2180	2195	2180	2845	1535	2190	2181.36	4.15	-10	2246	2217	2176	2147	2106	2232	2162	82	655	500	1530	5	1	16350563	359	3.70	0.38	12	0.00	593.00	5805.00	2760	20240325	-20.47	1920	20241210	14.32	2380	-7.77	20250108	2030	8.13	20250331	2745	-20.04	20240517	1920	14.32	20241210	0.70	Y	021650	500	81 억	678825	N	N	N	N
26	20250403	160320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	40	2	1.86	41401470	19191	76.26	2150	2205	2135	2795	1505	2150	2157.34	4.15	-103	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	358	3.69	0.38	12	0.12	593.00	5805.00	2760	20240325	-20.65	1920	20241210	14.06	2380	-7.98	20250108	2030	7.88	20250331	2745	-20.22	20240517	1920	14.06	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
27	20250403	150323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	20	2	0.93	37415265	17369	69.02	2150	2205	2135	2795	1505	2150	2154.14	4.15	-90	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	355	3.66	0.37	12	0.11	593.00	5805.00	2760	20240325	-21.38	1920	20241210	13.02	2380	-8.82	20250108	2030	6.90	20250331	2745	-20.95	20240517	1920	13.02	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
28	20250403	140322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	20	2	0.93	36311420	16858	66.99	2150	2205	2135	2795	1505	2150	2153.96	4.15	-102	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	355	3.66	0.37	12	0.10	593.00	5805.00	2760	20240325	-21.38	1920	20241210	13.02	2380	-8.82	20250108	2030	6.90	20250331	2745	-20.95	20240517	1920	13.02	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
29	20250403	130322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	35	2	1.63	23060350	10713	42.57	2150	2205	2135	2795	1505	2150	2152.56	4.15	-111	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	357	3.68	0.38	12	0.07	593.00	5805.00	2760	20240325	-20.83	1920	20241210	13.80	2380	-8.19	20250108	2030	7.64	20250331	2745	-20.40	20240517	1920	13.80	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
30	20250403	120322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	30	2	1.40	20873035	9711	38.59	2150	2185	2135	2795	1505	2150	2149.42	4.15	-133	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	356	3.68	0.38	12	0.06	593.00	5805.00	2760	20240325	-21.01	1920	20241210	13.54	2380	-8.40	20250108	2030	7.39	20250331	2745	-20.58	20240517	1920	13.54	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
31	20250403	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	0	3	0.00	19519335	9084	36.10	2150	2150	2135	2795	1505	2150	2148.76	4.15	-148	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	352	3.63	0.37	12	0.06	593.00	5805.00	2760	20240325	-22.10	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
32	20250403	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	0	3	0.00	6176695	2878	11.44	2150	2150	2135	2795	1505	2150	2146.18	4.15	-148	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	352	3.63	0.37	12	0.02	593.00	5805.00	2760	20240325	-22.10	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
33	20250403	090324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	0	3	0.00	146200	68	0.27	2150	2150	2150	2795	1505	2150	2150.00	4.15	-10	2186	2167	2136	2117	2086	2177	2127	82	645	500	1500	5	1	16350563	352	3.63	0.37	12	0.00	593.00	5805.00	2760	20240325	-22.10	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.70	Y	021650	500	81 억	678933	N	N	N	N
34	20250402	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	45	2	2.14	53395960	25164	156.85	2105	2155	2105	2735	1475	2105	2121.92	4.15	440	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	352	3.63	0.37	12	0.15	593.00	5805.00	2760	20240325	-22.10	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
35	20250402	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	40	2	1.90	53333620	25135	156.67	2105	2155	2105	2735	1475	2105	2121.89	4.15	443	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	351	3.62	0.37	12	0.15	593.00	5805.00	2760	20240325	-22.28	1920	20241210	11.72	2380	-9.87	20250108	2030	5.67	20250331	2745	-21.86	20240517	1920	11.72	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
36	20250402	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	45	2	2.14	43947105	20738	129.27	2105	2155	2105	2735	1475	2105	2119.16	4.15	556	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	352	3.63	0.37	12	0.13	593.00	5805.00	2760	20240325	-22.10	1920	20241210	11.98	2380	-9.66	20250108	2030	5.91	20250331	2745	-21.68	20240517	1920	11.98	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
37	20250402	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	30	2	1.43	35087380	16600	103.47	2105	2145	2105	2735	1475	2105	2113.70	4.15	98	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	349	3.60	0.37	12	0.10	593.00	5805.00	2760	20240325	-22.64	1920	20241210	11.20	2380	-10.29	20250108	2030	5.17	20250331	2745	-22.22	20240517	1920	11.20	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
38	20250402	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	30	2	1.43	31008315	14691	91.57	2105	2135	2105	2735	1475	2105	2110.70	4.15	-29	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	349	3.60	0.37	12	0.09	593.00	5805.00	2760	20240325	-22.64	1920	20241210	11.20	2380	-10.29	20250108	2030	5.17	20250331	2745	-22.22	20240517	1920	11.20	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
39	20250402	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	10	2	0.48	27024885	12818	79.90	2105	2120	2105	2735	1475	2105	2108.35	4.15	63	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	346	3.57	0.36	12	0.08	593.00	5805.00	2760	20240325	-23.37	1920	20241210	10.16	2380	-11.13	20250108	2030	4.19	20250331	2745	-22.95	20240517	1920	10.16	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
40	20250402	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	5	2	0.24	3161085	1497	9.33	2105	2120	2105	2735	1475	2105	2111.61	4.15	-51	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	345	3.56	0.36	12	0.01	593.00	5805.00	2760	20240325	-23.55	1920	20241210	9.90	2380	-11.34	20250108	2030	3.94	20250331	2745	-23.13	20240517	1920	9.90	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
41	20250402	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	15	2	0.71	711715	338	2.11	2105	2120	2105	2735	1475	2105	2105.67	4.15	-51	2141	2122	2096	2077	2051	2132	2087	82	630	500	1470	5	1	16350563	347	3.58	0.37	12	0.00	593.00	5805.00	2760	20240325	-23.19	1920	20241210	10.42	2380	-10.92	20250108	2030	4.43	20250331	2745	-22.77	20240517	1920	10.42	20241210	0.76	Y	021650	500	81 억	678498	N	N	N	N
42	20250401	160318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	5	2	0.24	29549633	14091	134.71	2100	2115	2070	2730	1470	2100	2097.06	4.14	374	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	344	3.55	0.36	12	0.09	593.00	5805.00	2760	20240325	-23.73	1920	20241210	9.64	2380	-11.55	20250108	2030	3.69	20250331	2745	-23.32	20240401	1920	9.64	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
43	20250401	150319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	28573903	13627	130.28	2100	2115	2070	2730	1470	2100	2096.86	4.14	219	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	345	3.56	0.36	12	0.08	593.00	5805.00	2760	20240325	-23.55	1920	20241210	9.90	2380	-11.34	20250108	2030	3.94	20250331	2745	-23.13	20240401	1920	9.90	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
44	20250401	140318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	15	2	0.71	25070118	11965	114.39	2100	2115	2070	2730	1470	2100	2095.29	4.14	164	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	346	3.57	0.36	12	0.07	593.00	5805.00	2760	20240325	-23.37	1920	20241210	10.16	2380	-11.13	20250108	2030	4.19	20250331	2745	-22.95	20240401	1920	10.16	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
45	20250401	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	15	2	0.71	24385850	11641	111.29	2100	2115	2070	2730	1470	2100	2094.82	4.14	148	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	346	3.57	0.36	12	0.07	593.00	5805.00	2760	20240325	-23.37	1920	20241210	10.16	2380	-11.13	20250108	2030	4.19	20250331	2745	-22.95	20240401	1920	10.16	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
46	20250401	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	22873890	10925	104.45	2100	2115	2070	2730	1470	2100	2093.72	4.14	146	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	345	3.56	0.36	12	0.07	593.00	5805.00	2760	20240325	-23.55	1920	20241210	9.90	2380	-11.34	20250108	2030	3.94	20250331	2745	-23.13	20240401	1920	9.90	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
47	20250401	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	15	2	0.71	15831055	7572	72.39	2100	2115	2070	2730	1470	2100	2090.74	4.14	-25	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	346	3.57	0.36	12	0.05	593.00	5805.00	2760	20240325	-23.37	1920	20241210	10.16	2380	-11.13	20250108	2030	4.19	20250331	2745	-22.95	20240401	1920	10.16	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
48	20250401	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	10	2	0.48	15225505	7285	69.65	2100	2110	2070	2730	1470	2100	2089.98	4.14	8	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	345	3.56	0.36	12	0.04	593.00	5805.00	2760	20240325	-23.55	1920	20241210	9.90	2380	-11.34	20250108	2030	3.94	20250331	2745	-23.13	20240401	1920	9.90	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N
49	20250401	090316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	0	3	0.00	1379700	657	6.28	2100	2100	2100	2730	1470	2100	2100.00	4.14	-124	2193	2146	2088	2041	1983	2117	2012	82	630	500	1470	5	1	16350563	343	3.54	0.36	12	0.00	593.00	5805.00	2760	20240325	-23.91	1920	20241210	9.38	2380	-11.76	20250108	2030	3.45	20250331	2745	-23.50	20240401	1920	9.38	20241210	0.80	Y	021650	500	81 억	676097	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History