KissMeData/048830/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250408	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	0	3	0.00	27041821	26715	68.46	1020	1027	1000	1326	714	1020	1012.23	36.08	948	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	191	-22.67	0.42	12	0.14	-45.00	2409.00	1722	20240327	-40.77	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250408	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755050	N	N	N	N
3	20250408	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	0	3	0.00	26876737	26553	68.04	1020	1027	1000	1326	714	1020	1012.19	36.08	953	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	191	-22.67	0.42	12	0.14	-45.00	2409.00	1722	20240327	-40.77	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250408	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755050	N	N	N	N
4	20250408	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	0	3	0.00	23513990	23249	59.57	1020	1027	1000	1326	714	1020	1011.40	36.08	964	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	191	-22.67	0.42	12	0.12	-45.00	2409.00	1722	20240327	-40.77	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250408	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755050	N	N	N	N
5	20250408	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-2	5	-0.20	23383684	23121	59.25	1020	1027	1000	1326	714	1020	1011.36	36.08	964	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	191	-22.62	0.42	12	0.12	-45.00	2409.00	1722	20240327	-40.88	951	20241209	7.05	1130	-9.91	20250107	1000	1.80	20250408	1649	-38.27	20240408	951	7.05	20241209	Y	048830	500	93 억	6755050	N	N	N	N
6	20250408	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	0	3	0.00	21719310	21486	55.06	1020	1027	1000	1326	714	1020	1010.86	36.08	969	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	191	-22.67	0.42	12	0.11	-45.00	2409.00	1722	20240327	-40.77	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250408	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755050	N	N	N	N
7	20250408	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	7	2	0.69	19836340	19649	50.35	1020	1027	1000	1326	714	1020	1009.53	36.08	968	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	192	-22.82	0.43	12	0.10	-45.00	2409.00	1722	20240327	-40.36	951	20241209	7.99	1130	-9.12	20250107	1000	2.70	20250408	1649	-37.72	20240408	951	7.99	20241209	Y	048830	500	93 억	6755050	N	N	N	N
8	20250408	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-5	5	-0.49	16550234	16415	42.06	1020	1020	1000	1326	714	1020	1008.24	36.08	251	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	190	-22.56	0.42	12	0.09	-45.00	2409.00	1722	20240327	-41.06	951	20241209	6.73	1130	-10.18	20250107	1000	1.50	20250408	1649	-38.45	20240408	951	6.73	20241209	Y	048830	500	93 억	6755050	N	N	N	N
9	20250408	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-4	5	-0.39	2460959	2429	6.22	1020	1020	1000	1326	714	1020	1013.16	36.08	0	1064	1042	1028	1006	992	1035	999	94	306	500	710	1	1	18723923	190	-22.58	0.42	12	0.01	-45.00	2409.00	1722	20240327	-41.00	951	20241209	6.83	1130	-10.09	20250107	1000	1.60	20250408	1649	-38.39	20240408	951	6.83	20241209	Y	048830	500	93 억	6755050	N	N	N	N
10	20250407	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-20	5	-1.92	40097893	39024	60.50	1040	1050	1014	1352	728	1040	1027.52	36.08	-204	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	191	-22.67	0.42	12	0.21	-45.00	2409.00	1734	20240326	-41.18	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250325	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755214	N	N	N	N
11	20250407	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-20	5	-1.92	35252650	34270	53.13	1040	1050	1014	1352	728	1040	1028.67	36.08	364	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	191	-22.67	0.42	12	0.18	-45.00	2409.00	1734	20240326	-41.18	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250325	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755214	N	N	N	N
12	20250407	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-20	5	-1.92	29513065	28630	44.38	1040	1050	1019	1352	728	1040	1030.84	36.08	1643	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	191	-22.67	0.42	12	0.15	-45.00	2409.00	1734	20240326	-41.18	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250325	1649	-38.14	20240408	951	7.26	20241209	Y	048830	500	93 억	6755214	N	N	N	N
13	20250407	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	-13	5	-1.25	25446707	24654	38.22	1040	1050	1023	1352	728	1040	1032.15	36.08	1815	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	192	-22.82	0.43	12	0.13	-45.00	2409.00	1734	20240326	-40.77	951	20241209	7.99	1130	-9.12	20250107	1000	2.70	20250325	1649	-37.72	20240408	951	7.99	20241209	Y	048830	500	93 억	6755214	N	N	N	N
14	20250407	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-10	5	-0.96	23896280	23140	35.87	1040	1050	1023	1352	728	1040	1032.68	36.08	1655	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	193	-22.89	0.43	12	0.12	-45.00	2409.00	1734	20240326	-40.60	951	20241209	8.31	1130	-8.85	20250107	1000	3.00	20250325	1649	-37.54	20240408	951	8.31	20241209	Y	048830	500	93 억	6755214	N	N	N	N
15	20250407	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	-6	5	-0.58	19280523	18643	28.90	1040	1050	1023	1352	728	1040	1034.20	36.08	1792	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	194	-22.98	0.43	12	0.10	-45.00	2409.00	1734	20240326	-40.37	951	20241209	8.73	1130	-8.50	20250107	1000	3.40	20250325	1649	-37.30	20240408	951	8.73	20241209	Y	048830	500	93 억	6755214	N	N	N	N
16	20250407	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-10	5	-0.96	13934192	13453	20.86	1040	1050	1023	1352	728	1040	1035.77	36.08	578	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	193	-22.89	0.43	12	0.07	-45.00	2409.00	1734	20240326	-40.60	951	20241209	8.31	1130	-8.85	20250107	1000	3.00	20250325	1649	-37.54	20240408	951	8.31	20241209	Y	048830	500	93 억	6755214	N	N	N	N
17	20250407	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	10	2	0.96	4099030	3922	6.08	1040	1050	1040	1352	728	1040	1045.14	36.08	-40	1068	1053	1029	1014	990	1061	1022	94	312	500	720	1	1	18723923	197	-23.33	0.44	12	0.02	-45.00	2409.00	1734	20240326	-39.45	951	20241209	10.41	1130	-7.08	20250107	1000	5.00	20250325	1649	-36.33	20240408	951	10.41	20241209	Y	048830	500	93 억	6755214	N	N	N	N
18	20250404	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	22	2	2.16	65961596	64506	183.19	1018	1044	1005	1323	713	1018	1022.17	36.07	1365	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	195	-23.11	0.43	12	0.34	-45.00	2409.00	1747	20240325	-40.47	951	20241209	9.36	1130	-7.96	20250107	1000	4.00	20250325	1672	-37.80	20240404	951	9.36	20241209	Y	048830	500	93 억	6753849	N	N	N	N
19	20250404	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	20	2	1.96	54956262	53924	153.14	1018	1040	1005	1323	713	1018	1019.14	36.07	773	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	194	-23.07	0.43	12	0.29	-45.00	2409.00	1747	20240325	-40.58	951	20241209	9.15	1130	-8.14	20250107	1000	3.80	20250325	1672	-37.92	20240404	951	9.15	20241209	Y	048830	500	93 억	6753849	N	N	N	N
20	20250404	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-1	5	-0.10	32348513	31923	90.66	1018	1018	1005	1323	713	1018	1013.33	36.07	458	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	190	-22.60	0.42	12	0.17	-45.00	2409.00	1747	20240325	-41.79	951	20241209	6.94	1130	-10.00	20250107	1000	1.70	20250325	1672	-39.17	20240404	951	6.94	20241209	Y	048830	500	93 억	6753849	N	N	N	N
21	20250404	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-2	5	-0.20	26802124	26450	75.11	1018	1018	1005	1323	713	1018	1013.31	36.07	652	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	190	-22.58	0.42	12	0.14	-45.00	2409.00	1747	20240325	-41.84	951	20241209	6.83	1130	-10.09	20250107	1000	1.60	20250325	1672	-39.23	20240404	951	6.83	20241209	Y	048830	500	93 억	6753849	N	N	N	N
22	20250404	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-3	5	-0.29	22900120	22600	64.18	1018	1018	1005	1323	713	1018	1013.28	36.07	948	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	190	-22.56	0.42	12	0.12	-45.00	2409.00	1747	20240325	-41.90	951	20241209	6.73	1130	-10.18	20250107	1000	1.50	20250325	1672	-39.29	20240404	951	6.73	20241209	Y	048830	500	93 억	6753849	N	N	N	N
23	20250404	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	-4	5	-0.39	11122535	10994	31.22	1018	1018	1005	1323	713	1018	1011.69	36.07	342	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	190	-22.53	0.42	12	0.06	-45.00	2409.00	1747	20240325	-41.96	951	20241209	6.62	1130	-10.27	20250107	1000	1.40	20250325	1672	-39.35	20240404	951	6.62	20241209	Y	048830	500	93 억	6753849	N	N	N	N
24	20250404	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-3	5	-0.29	10255696	10138	28.79	1018	1018	1005	1323	713	1018	1011.61	36.07	309	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	190	-22.56	0.42	12	0.05	-45.00	2409.00	1747	20240325	-41.90	951	20241209	6.73	1130	-10.18	20250107	1000	1.50	20250325	1672	-39.29	20240404	951	6.73	20241209	Y	048830	500	93 억	6753849	N	N	N	N
25	20250404	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-12	5	-1.18	6252453	6160	17.49	1018	1018	1006	1323	713	1018	1015.01	36.07	42	1038	1027	1018	1007	998	1023	1003	94	305	500	710	1	1	18723923	188	-22.36	0.42	12	0.03	-45.00	2409.00	1747	20240325	-42.42	951	20241209	5.78	1130	-10.97	20250107	1000	0.60	20250325	1672	-39.83	20240404	951	5.78	20241209	Y	048830	500	93 억	6753849	N	N	N	N
26	20250403	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-11	5	-1.07	35742485	35213	184.97	1029	1029	1009	1337	721	1029	1014.98	36.07	-416	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	191	-22.62	0.42	12	0.19	-45.00	2409.00	1747	20240325	-41.73	951	20241209	7.05	1130	-9.91	20250107	1000	1.80	20250325	1677	-39.30	20240403	951	7.05	20241209	Y	048830	500	93 억	6754265	N	N	N	N
27	20250403	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	-10	5	-0.97	34683665	34173	179.51	1029	1029	1009	1337	721	1029	1014.94	36.07	-415	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	191	-22.64	0.42	12	0.18	-45.00	2409.00	1747	20240325	-41.67	951	20241209	7.15	1130	-9.82	20250107	1000	1.90	20250325	1677	-39.24	20240403	951	7.15	20241209	Y	048830	500	93 억	6754265	N	N	N	N
28	20250403	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-9	5	-0.87	33565619	33074	173.74	1029	1029	1009	1337	721	1029	1014.86	36.07	53	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	191	-22.67	0.42	12	0.18	-45.00	2409.00	1747	20240325	-41.61	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250325	1677	-39.18	20240403	951	7.26	20241209	Y	048830	500	93 억	6754265	N	N	N	N
29	20250403	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-13	5	-1.26	32216550	31746	166.76	1029	1029	1009	1337	721	1029	1014.82	36.07	53	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	190	-22.58	0.42	12	0.17	-45.00	2409.00	1747	20240325	-41.84	951	20241209	6.83	1130	-10.09	20250107	1000	1.60	20250325	1677	-39.42	20240403	951	6.83	20241209	Y	048830	500	93 억	6754265	N	N	N	N
30	20250403	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-5	5	-0.49	30466385	30028	157.73	1029	1029	1009	1337	721	1029	1014.60	36.07	53	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	192	-22.76	0.43	12	0.16	-45.00	2409.00	1747	20240325	-41.39	951	20241209	7.68	1130	-9.38	20250107	1000	2.40	20250325	1677	-38.94	20240403	951	7.68	20241209	Y	048830	500	93 억	6754265	N	N	N	N
31	20250403	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-14	5	-1.36	12246098	12044	63.27	1029	1029	1010	1337	721	1029	1016.78	36.07	48	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	190	-22.56	0.42	12	0.06	-45.00	2409.00	1747	20240325	-41.90	951	20241209	6.73	1130	-10.18	20250107	1000	1.50	20250325	1677	-39.48	20240403	951	6.73	20241209	Y	048830	500	93 억	6754265	N	N	N	N
32	20250403	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-9	5	-0.87	8285272	8130	42.71	1029	1029	1010	1337	721	1029	1019.10	36.07	-68	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	191	-22.67	0.42	12	0.04	-45.00	2409.00	1747	20240325	-41.61	951	20241209	7.26	1130	-9.73	20250107	1000	2.00	20250325	1677	-39.18	20240403	951	7.26	20241209	Y	048830	500	93 억	6754265	N	N	N	N
33	20250403	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	0	3	0.00	3043782	2958	15.54	1029	1029	1029	1337	721	1029	1029.00	36.07	0	1060	1044	1034	1018	1008	1039	1013	94	308	500	720	1	1	18723923	193	-22.87	0.43	12	0.02	-45.00	2409.00	1747	20240325	-41.10	951	20241209	8.20	1130	-8.94	20250107	1000	2.90	20250325	1677	-38.64	20240403	951	8.20	20241209	Y	048830	500	93 억	6754265	N	N	N	N
34	20250402	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	-4	5	-0.39	19723953	19036	50.91	1033	1050	1024	1342	724	1033	1036.14	36.07	66	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	193	-22.87	0.43	12	0.10	-45.00	2409.00	1747	20240325	-41.10	951	20241209	8.20	1130	-8.94	20250107	1000	2.90	20250325	1688	-39.04	20240402	951	8.20	20241209	Y	048830	500	93 억	6754199	N	N	N	N
35	20250402	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-3	5	-0.29	19404913	18726	50.08	1033	1050	1024	1342	724	1033	1036.26	36.07	66	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	193	-22.89	0.43	12	0.10	-45.00	2409.00	1747	20240325	-41.04	951	20241209	8.31	1130	-8.85	20250107	1000	3.00	20250325	1688	-38.98	20240402	951	8.31	20241209	Y	048830	500	93 억	6754199	N	N	N	N
36	20250402	140441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	1	2	0.10	14544540	13997	37.43	1033	1050	1033	1342	724	1033	1039.12	36.07	-73	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	194	-22.98	0.43	12	0.07	-45.00	2409.00	1747	20240325	-40.81	951	20241209	8.73	1130	-8.50	20250107	1000	3.40	20250325	1688	-38.74	20240402	951	8.73	20241209	Y	048830	500	93 억	6754199	N	N	N	N
37	20250402	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	9	2	0.87	11934148	11473	30.68	1033	1050	1033	1342	724	1033	1040.19	36.07	-259	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	195	-23.16	0.43	12	0.06	-45.00	2409.00	1747	20240325	-40.35	951	20241209	9.57	1130	-7.79	20250107	1000	4.20	20250325	1688	-38.27	20240402	951	9.57	20241209	Y	048830	500	93 억	6754199	N	N	N	N
38	20250402	120443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	9	2	0.87	10707734	10290	27.52	1033	1050	1033	1342	724	1033	1040.60	36.07	-259	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	195	-23.16	0.43	12	0.05	-45.00	2409.00	1747	20240325	-40.35	951	20241209	9.57	1130	-7.79	20250107	1000	4.20	20250325	1688	-38.27	20240402	951	9.57	20241209	Y	048830	500	93 억	6754199	N	N	N	N
39	20250402	110441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	13	2	1.26	5656321	5427	14.51	1033	1050	1033	1342	724	1033	1042.26	36.07	-259	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	196	-23.24	0.43	12	0.03	-45.00	2409.00	1747	20240325	-40.13	951	20241209	9.99	1130	-7.43	20250107	1000	4.60	20250325	1688	-38.03	20240402	951	9.99	20241209	Y	048830	500	93 억	6754199	N	N	N	N
40	20250402	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	14	2	1.36	5601895	5375	14.37	1033	1050	1033	1342	724	1033	1042.21	36.07	-259	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	196	-23.27	0.43	12	0.03	-45.00	2409.00	1747	20240325	-40.07	951	20241209	10.09	1130	-7.35	20250107	1000	4.70	20250325	1688	-37.97	20240402	951	10.09	20241209	Y	048830	500	93 억	6754199	N	N	N	N
41	20250402	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	17	2	1.65	3252276	3130	8.37	1033	1050	1033	1342	724	1033	1039.07	36.07	-149	1083	1058	1035	1010	987	1070	1022	94	309	500	720	1	1	18723923	197	-23.33	0.44	12	0.02	-45.00	2409.00	1747	20240325	-39.90	951	20241209	10.41	1130	-7.08	20250107	1000	5.00	20250325	1688	-37.80	20240402	951	10.41	20241209	Y	048830	500	93 억	6754199	N	N	N	N
42	20250401	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	11	2	1.08	38735481	37392	297.21	1026	1060	1012	1328	716	1022	1035.93	36.03	1205	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	193	-22.96	0.43	12	0.20	-45.00	2409.00	1747	20240325	-40.87	951	20241209	8.62	1130	-8.58	20250107	1000	3.30	20250325	1705	-39.41	20240401	951	8.62	20241209	Y	048830	500	93 억	6746994	N	N	N	N
43	20250401	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	12	2	1.17	37453600	36151	287.35	1026	1060	1012	1328	716	1022	1036.03	36.03	1974	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	194	-22.98	0.43	12	0.19	-45.00	2409.00	1747	20240325	-40.81	951	20241209	8.73	1130	-8.50	20250107	1000	3.40	20250325	1705	-39.35	20240401	951	8.73	20241209	Y	048830	500	93 억	6746994	N	N	N	N
44	20250401	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	19	2	1.86	22242801	21397	170.07	1026	1060	1012	1328	716	1022	1039.53	36.03	944	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	195	-23.13	0.43	12	0.11	-45.00	2409.00	1747	20240325	-40.41	951	20241209	9.46	1130	-7.88	20250107	1000	4.10	20250325	1705	-38.94	20240401	951	9.46	20241209	Y	048830	500	93 억	6746994	N	N	N	N
45	20250401	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	21	2	2.05	18396711	17673	140.47	1026	1060	1012	1328	716	1022	1040.95	36.03	177	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	195	-23.18	0.43	12	0.09	-45.00	2409.00	1747	20240325	-40.30	951	20241209	9.67	1130	-7.70	20250107	1000	4.30	20250325	1705	-38.83	20240401	951	9.67	20241209	Y	048830	500	93 억	6746994	N	N	N	N
46	20250401	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	23	2	2.25	14256812	13682	108.75	1026	1060	1012	1328	716	1022	1042.01	36.03	142	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	196	-23.22	0.43	12	0.07	-45.00	2409.00	1747	20240325	-40.18	951	20241209	9.88	1130	-7.52	20250107	1000	4.50	20250325	1705	-38.71	20240401	951	9.88	20241209	Y	048830	500	93 억	6746994	N	N	N	N
47	20250401	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	23	2	2.25	12004567	11500	91.41	1026	1060	1012	1328	716	1022	1043.88	36.03	-6	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	196	-23.22	0.43	12	0.06	-45.00	2409.00	1747	20240325	-40.18	951	20241209	9.88	1130	-7.52	20250107	1000	4.50	20250325	1705	-38.71	20240401	951	9.88	20241209	Y	048830	500	93 억	6746994	N	N	N	N
48	20250401	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1055	33	2	3.23	9274694	8859	70.42	1026	1060	1012	1328	716	1022	1046.92	36.03	-6	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	198	-23.44	0.44	12	0.05	-45.00	2409.00	1747	20240325	-39.61	951	20241209	10.94	1130	-6.64	20250107	1000	5.50	20250325	1705	-38.12	20240401	951	10.94	20241209	Y	048830	500	93 억	6746994	N	N	N	N
49	20250401	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	38	2	3.72	5535356	5314	42.24	1026	1060	1012	1328	716	1022	1041.66	36.03	-1	1051	1036	1028	1013	1005	1032	1009	94	306	500	710	1	1	18723923	198	-23.56	0.44	12	0.03	-45.00	2409.00	1747	20240325	-39.32	951	20241209	11.46	1130	-6.19	20250107	1000	6.00	20250325	1705	-37.83	20240401	951	11.46	20241209	Y	048830	500	93 억	6746994	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History