KissMeData/065690/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	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	9	2	0.97	19849189	21311	82.52	928	965	920	1206	650	928	931.41	0.68	918	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	132	-6.08	0.23	12	0.15	-154.00	4091.00	1900	20241121	-50.68	780	20240805	20.13	1333	-29.71	20250113	897	4.46	20250304	1900	-50.68	20241121	780	20.13	20240805	Y	065690	500	70 억	94880	N	N	N	N
3	20250408	150545	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	14	2	1.51	18561241	19937	77.20	928	965	920	1206	650	928	930.99	0.68	919	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	132	-6.12	0.23	12	0.14	-154.00	4091.00	1900	20241121	-50.42	780	20240805	20.77	1333	-29.33	20250113	897	5.02	20250304	1900	-50.42	20241121	780	20.77	20240805	Y	065690	500	70 억	94880	N	N	N	N
4	20250408	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	15	2	1.62	17347493	18641	72.18	928	965	920	1206	650	928	930.61	0.68	893	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	132	-6.12	0.23	12	0.13	-154.00	4091.00	1900	20241121	-50.37	780	20240805	20.90	1333	-29.26	20250113	897	5.13	20250304	1900	-50.37	20241121	780	20.90	20240805	Y	065690	500	70 억	94880	N	N	N	N
5	20250408	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	11	2	1.19	16921128	18187	70.43	928	965	920	1206	650	928	930.40	0.68	881	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	132	-6.10	0.23	12	0.13	-154.00	4091.00	1900	20241121	-50.58	780	20240805	20.38	1333	-29.56	20250113	897	4.68	20250304	1900	-50.58	20241121	780	20.38	20240805	Y	065690	500	70 억	94880	N	N	N	N
6	20250408	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	18	2	1.94	14182280	15278	59.16	928	965	920	1206	650	928	928.28	0.68	541	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	133	-6.14	0.23	12	0.11	-154.00	4091.00	1900	20241121	-50.21	780	20240805	21.28	1333	-29.03	20250113	897	5.46	20250304	1900	-50.21	20241121	780	21.28	20240805	Y	065690	500	70 억	94880	N	N	N	N
7	20250408	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	18	2	1.94	13806718	14881	57.62	928	965	920	1206	650	928	927.81	0.68	541	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	133	-6.14	0.23	12	0.11	-154.00	4091.00	1900	20241121	-50.21	780	20240805	21.28	1333	-29.03	20250113	897	5.46	20250304	1900	-50.21	20241121	780	21.28	20240805	Y	065690	500	70 억	94880	N	N	N	N
8	20250408	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	18	2	1.94	13146203	14181	54.91	928	965	920	1206	650	928	927.03	0.68	501	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	133	-6.14	0.23	12	0.10	-154.00	4091.00	1900	20241121	-50.21	780	20240805	21.28	1333	-29.03	20250113	897	5.46	20250304	1900	-50.21	20241121	780	21.28	20240805	Y	065690	500	70 억	94880	N	N	N	N
9	20250408	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	29	2	3.12	9844201	10615	41.11	928	965	920	1206	650	928	927.39	0.68	437	974	951	927	904	880	962	915	70	278	500	570	1	1	14049331	134	-6.21	0.23	12	0.08	-154.00	4091.00	1900	20241121	-49.63	780	20240805	22.69	1333	-28.21	20250113	897	6.69	20250304	1900	-49.63	20241121	780	22.69	20240805	Y	065690	500	70 억	94880	N	N	N	N
10	20250407	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	25	2	2.77	23677017	25824	130.58	903	950	903	1173	633	903	916.86	0.68	72	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	130	-6.03	0.23	12	0.18	-154.00	4091.00	1900	20241121	-51.16	780	20240805	18.97	1333	-30.38	20250113	897	3.46	20250304	1900	-51.16	20241121	780	18.97	20240805	Y	065690	500	70 억	94913	N	N	N	N
11	20250407	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	21	2	2.33	23006730	25100	126.92	903	950	903	1173	633	903	916.60	0.68	65	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	130	-6.00	0.23	12	0.18	-154.00	4091.00	1900	20241121	-51.37	780	20240805	18.46	1333	-30.68	20250113	897	3.01	20250304	1900	-51.37	20241121	780	18.46	20240805	Y	065690	500	70 억	94913	N	N	N	N
12	20250407	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	16	2	1.77	21936184	23933	121.02	903	950	903	1173	633	903	916.57	0.68	-8	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	129	-5.97	0.22	12	0.17	-154.00	4091.00	1900	20241121	-51.63	780	20240805	17.82	1333	-31.06	20250113	897	2.45	20250304	1900	-51.63	20241121	780	17.82	20240805	Y	065690	500	70 억	94913	N	N	N	N
13	20250407	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	2	2	0.22	21528387	23484	118.75	903	950	903	1173	633	903	916.73	0.68	-40	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	127	-5.88	0.22	12	0.17	-154.00	4091.00	1900	20241121	-52.37	780	20240805	16.03	1333	-32.11	20250113	897	0.89	20250304	1900	-52.37	20241121	780	16.03	20240805	Y	065690	500	70 억	94913	N	N	N	N
14	20250407	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	28	2	3.10	12192620	13263	67.07	903	950	903	1173	633	903	919.30	0.68	-393	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	131	-6.05	0.23	12	0.09	-154.00	4091.00	1900	20241121	-51.00	780	20240805	19.36	1333	-30.16	20250113	897	3.79	20250304	1900	-51.00	20241121	780	19.36	20240805	Y	065690	500	70 억	94913	N	N	N	N
15	20250407	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	20	2	2.21	11189596	12178	61.58	903	950	903	1173	633	903	918.84	0.68	-355	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	130	-5.99	0.23	12	0.09	-154.00	4091.00	1900	20241121	-51.42	780	20240805	18.33	1333	-30.76	20250113	897	2.90	20250304	1900	-51.42	20241121	780	18.33	20240805	Y	065690	500	70 억	94913	N	N	N	N
16	20250407	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	47	2	5.20	8916799	9732	49.21	903	950	903	1173	633	903	916.23	0.68	-241	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	133	-6.17	0.23	12	0.07	-154.00	4091.00	1900	20241121	-50.00	780	20240805	21.79	1333	-28.73	20250113	897	5.91	20250304	1900	-50.00	20241121	780	21.79	20240805	Y	065690	500	70 억	94913	N	N	N	N
17	20250407	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	30	2	3.32	7263472	7962	40.26	903	948	903	1173	633	903	912.27	0.68	88	959	931	917	889	875	924	882	70	270	500	550	1	1	14049331	131	-6.06	0.23	12	0.06	-154.00	4091.00	1900	20241121	-50.89	780	20240805	19.62	1333	-30.01	20250113	897	4.01	20250304	1900	-50.89	20241121	780	19.62	20240805	Y	065690	500	70 억	94913	N	N	N	N
18	20250404	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-42	5	-4.44	17371244	18845	688.28	945	945	903	1228	662	945	921.80	0.67	766	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	127	-5.86	0.22	12	0.13	-154.00	4091.00	1900	20241121	-52.47	780	20240805	15.77	1333	-32.26	20250113	897	0.67	20250304	1900	-52.47	20241121	780	15.77	20240805	Y	065690	500	70 억	94201	N	N	N	N
19	20250404	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-17	5	-1.80	11905339	12805	467.68	945	945	917	1228	662	945	929.74	0.67	700	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	130	-6.03	0.23	12	0.09	-154.00	4091.00	1900	20241121	-51.16	780	20240805	18.97	1333	-30.38	20250113	897	3.46	20250304	1900	-51.16	20241121	780	18.97	20240805	Y	065690	500	70 억	94201	N	N	N	N
20	20250404	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-13	5	-1.38	9658213	10383	379.22	945	945	917	1228	662	945	930.19	0.67	617	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	131	-6.05	0.23	12	0.07	-154.00	4091.00	1900	20241121	-50.95	780	20240805	19.49	1333	-30.08	20250113	897	3.90	20250304	1900	-50.95	20241121	780	19.49	20240805	Y	065690	500	70 억	94201	N	N	N	N
21	20250404	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-17	5	-1.80	9319433	10018	365.89	945	945	917	1228	662	945	930.27	0.67	610	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	130	-6.03	0.23	12	0.07	-154.00	4091.00	1900	20241121	-51.16	780	20240805	18.97	1333	-30.38	20250113	897	3.46	20250304	1900	-51.16	20241121	780	18.97	20240805	Y	065690	500	70 억	94201	N	N	N	N
22	20250404	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-11	5	-1.16	7592639	8157	297.92	945	945	917	1228	662	945	930.81	0.67	477	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	131	-6.06	0.23	12	0.06	-154.00	4091.00	1900	20241121	-50.84	780	20240805	19.74	1333	-29.93	20250113	897	4.12	20250304	1900	-50.84	20241121	780	19.74	20240805	Y	065690	500	70 억	94201	N	N	N	N
23	20250404	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-13	5	-1.38	4518092	4854	177.28	945	945	917	1228	662	945	930.80	0.67	-121	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	131	-6.05	0.23	12	0.03	-154.00	4091.00	1900	20241121	-50.95	780	20240805	19.49	1333	-30.08	20250113	897	3.90	20250304	1900	-50.95	20241121	780	19.49	20240805	Y	065690	500	70 억	94201	N	N	N	N
24	20250404	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-4	5	-0.42	4229955	4546	166.03	945	945	917	1228	662	945	930.48	0.67	-4	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	132	-6.11	0.23	12	0.03	-154.00	4091.00	1900	20241121	-50.47	780	20240805	20.64	1333	-29.41	20250113	897	4.91	20250304	1900	-50.47	20241121	780	20.64	20240805	Y	065690	500	70 억	94201	N	N	N	N
25	20250404	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	-28	5	-2.96	2868492	3071	112.16	945	945	917	1228	662	945	934.06	0.67	25	955	949	942	936	929	953	940	70	283	500	580	1	1	14049331	129	-5.95	0.22	12	0.02	-154.00	4091.00	1900	20241121	-51.74	780	20240805	17.56	1333	-31.21	20250113	897	2.23	20250304	1900	-51.74	20241121	780	17.56	20240805	Y	065690	500	70 억	94201	N	N	N	N
26	20250403	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	1	2	0.11	2575280	2738	19.36	944	948	935	1227	661	944	940.57	0.67	-15	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.14	0.23	12	0.02	-154.00	4091.00	1900	20241121	-50.26	780	20240805	21.15	1333	-29.11	20250113	897	5.35	20250304	1900	-50.26	20241121	780	21.15	20240805	Y	065690	500	70 억	94260	N	N	N	N
27	20250403	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	2	2	0.21	2312803	2460	17.40	944	948	935	1227	661	944	940.16	0.67	-59	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.14	0.23	12	0.02	-154.00	4091.00	1900	20241121	-50.21	780	20240805	21.28	1333	-29.03	20250113	897	5.46	20250304	1900	-50.21	20241121	780	21.28	20240805	Y	065690	500	70 억	94260	N	N	N	N
28	20250403	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	3	2	0.32	2211780	2353	16.64	944	948	935	1227	661	944	939.98	0.67	-65	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.15	0.23	12	0.02	-154.00	4091.00	1900	20241121	-50.16	780	20240805	21.41	1333	-28.96	20250113	897	5.57	20250304	1900	-50.16	20241121	780	21.41	20240805	Y	065690	500	70 억	94260	N	N	N	N
29	20250403	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	3	2	0.32	2206098	2347	16.60	944	948	935	1227	661	944	939.97	0.67	-71	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.15	0.23	12	0.02	-154.00	4091.00	1900	20241121	-50.16	780	20240805	21.41	1333	-28.96	20250113	897	5.57	20250304	1900	-50.16	20241121	780	21.41	20240805	Y	065690	500	70 억	94260	N	N	N	N
30	20250403	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	0	3	0.00	2198534	2339	16.54	944	948	935	1227	661	944	939.95	0.67	-71	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.13	0.23	12	0.02	-154.00	4091.00	1900	20241121	-50.32	780	20240805	21.03	1333	-29.18	20250113	897	5.24	20250304	1900	-50.32	20241121	780	21.03	20240805	Y	065690	500	70 억	94260	N	N	N	N
31	20250403	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	-9	5	-0.95	1247621	1322	9.35	944	948	935	1227	661	944	943.74	0.67	-54	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	131	-6.07	0.23	12	0.01	-154.00	4091.00	1900	20241121	-50.79	780	20240805	19.87	1333	-29.86	20250113	897	4.24	20250304	1900	-50.79	20241121	780	19.87	20240805	Y	065690	500	70 억	94260	N	N	N	N
32	20250403	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	4	2	0.42	1241063	1315	9.30	944	948	935	1227	661	944	943.77	0.67	-49	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.16	0.23	12	0.01	-154.00	4091.00	1900	20241121	-50.11	780	20240805	21.54	1333	-28.88	20250113	897	5.69	20250304	1900	-50.11	20241121	780	21.54	20240805	Y	065690	500	70 억	94260	N	N	N	N
33	20250403	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	0	3	0.00	1039344	1101	7.79	944	944	944	1227	661	944	944.00	0.67	0	980	961	948	929	916	955	923	70	283	500	580	1	1	14049331	133	-6.13	0.23	12	0.01	-154.00	4091.00	1900	20241121	-50.32	780	20240805	21.03	1333	-29.18	20250113	897	5.24	20250304	1900	-50.32	20241121	780	21.03	20240805	Y	065690	500	70 억	94260	N	N	N	N
34	20250402	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	9	2	0.96	13383256	14140	36.49	952	967	935	1215	655	935	946.48	0.68	-1405	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	133	-6.13	0.23	12	0.10	-154.00	4091.00	1900	20241121	-50.32	780	20240805	21.03	1333	-29.18	20250113	897	5.24	20250304	1900	-50.32	20241121	780	21.03	20240805	Y	065690	500	70 억	95836	N	N	N	N
35	20250402	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	5	2	0.53	10739100	11319	29.21	952	967	936	1215	655	935	948.77	0.68	-1576	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	132	-6.10	0.23	12	0.08	-154.00	4091.00	1900	20241121	-50.53	780	20240805	20.51	1333	-29.48	20250113	897	4.79	20250304	1900	-50.53	20241121	780	20.51	20240805	Y	065690	500	70 억	95836	N	N	N	N
36	20250402	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	8	2	0.86	7237211	7597	19.60	952	967	940	1215	655	935	952.64	0.68	-1649	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	132	-6.12	0.23	12	0.05	-154.00	4091.00	1900	20241121	-50.37	780	20240805	20.90	1333	-29.26	20250113	897	5.13	20250304	1900	-50.37	20241121	780	20.90	20240805	Y	065690	500	70 억	95836	N	N	N	N
37	20250402	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	7	2	0.75	6744564	7075	18.26	952	967	940	1215	655	935	953.30	0.68	-1649	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	132	-6.12	0.23	12	0.05	-154.00	4091.00	1900	20241121	-50.42	780	20240805	20.77	1333	-29.33	20250113	897	5.02	20250304	1900	-50.42	20241121	780	20.77	20240805	Y	065690	500	70 억	95836	N	N	N	N
38	20250402	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	10	2	1.07	6739851	7070	18.24	952	967	940	1215	655	935	953.30	0.68	-1649	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	133	-6.14	0.23	12	0.05	-154.00	4091.00	1900	20241121	-50.26	780	20240805	21.15	1333	-29.11	20250113	897	5.35	20250304	1900	-50.26	20241121	780	21.15	20240805	Y	065690	500	70 억	95836	N	N	N	N
39	20250402	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	10	2	1.07	6739851	7070	18.24	952	967	940	1215	655	935	953.30	0.68	-1649	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	133	-6.14	0.23	12	0.05	-154.00	4091.00	1900	20241121	-50.26	780	20240805	21.15	1333	-29.11	20250113	897	5.35	20250304	1900	-50.26	20241121	780	21.15	20240805	Y	065690	500	70 억	95836	N	N	N	N
40	20250402	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	6	2	0.64	6456351	6770	17.47	952	967	940	1215	655	935	953.67	0.68	-1649	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	132	-6.11	0.23	12	0.05	-154.00	4091.00	1900	20241121	-50.47	780	20240805	20.64	1333	-29.41	20250113	897	4.91	20250304	1900	-50.47	20241121	780	20.64	20240805	Y	065690	500	70 억	95836	N	N	N	N
41	20250402	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	29	2	3.10	4283563	4484	11.57	952	967	940	1215	655	935	955.30	0.68	-1649	1015	974	939	898	863	995	919	70	280	500	570	1	1	14049331	135	-6.26	0.24	12	0.03	-154.00	4091.00	1900	20241121	-49.26	780	20240805	23.59	1333	-27.68	20250113	897	7.47	20250304	1900	-49.26	20241121	780	23.59	20240805	Y	065690	500	70 억	95836	N	N	N	N
42	20250401	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	25	2	2.75	35816103	38751	249.28	910	980	904	1183	637	910	924.26	0.67	1187	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	131	-1.04	0.22	12	0.28	-899.00	4158.00	1900	20241121	-50.79	780	20240805	19.87	1333	-29.86	20250113	897	4.24	20250304	1900	-50.79	20241121	780	19.87	20240805	Y	065690	500	70 억	94687	N	N	N	N
43	20250401	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	21	2	2.31	35664351	38589	248.24	910	980	904	1183	637	910	924.21	0.67	1088	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	131	-1.04	0.22	12	0.27	-899.00	4158.00	1900	20241121	-51.00	780	20240805	19.36	1333	-30.16	20250113	897	3.79	20250304	1900	-51.00	20241121	780	19.36	20240805	Y	065690	500	70 억	94687	N	N	N	N
44	20250401	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	30	2	3.30	33947419	36750	236.41	910	980	904	1183	637	910	923.74	0.67	989	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	132	-1.05	0.23	12	0.26	-899.00	4158.00	1900	20241121	-50.53	780	20240805	20.51	1333	-29.48	20250113	897	4.79	20250304	1900	-50.53	20241121	780	20.51	20240805	Y	065690	500	70 억	94687	N	N	N	N
45	20250401	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	34	2	3.74	33272850	36027	231.76	910	980	904	1183	637	910	923.55	0.67	891	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	133	-1.05	0.23	12	0.26	-899.00	4158.00	1900	20241121	-50.32	780	20240805	21.03	1333	-29.18	20250113	897	5.24	20250304	1900	-50.32	20241121	780	21.03	20240805	Y	065690	500	70 억	94687	N	N	N	N
46	20250401	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	34	2	3.74	33256804	36010	231.65	910	980	904	1183	637	910	923.54	0.67	890	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	133	-1.05	0.23	12	0.26	-899.00	4158.00	1900	20241121	-50.32	780	20240805	21.03	1333	-29.18	20250113	897	5.24	20250304	1900	-50.32	20241121	780	21.03	20240805	Y	065690	500	70 억	94687	N	N	N	N
47	20250401	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	15	2	1.65	17770763	19278	124.01	910	980	904	1183	637	910	921.82	0.67	537	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	130	-1.03	0.22	12	0.14	-899.00	4158.00	1900	20241121	-51.32	780	20240805	18.59	1333	-30.61	20250113	897	3.12	20250304	1900	-51.32	20241121	780	18.59	20240805	Y	065690	500	70 억	94687	N	N	N	N
48	20250401	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	26	2	2.86	15982452	17323	111.44	910	980	904	1183	637	910	922.61	0.67	-52	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	132	-1.04	0.23	12	0.12	-899.00	4158.00	1900	20241121	-50.74	780	20240805	20.00	1333	-29.78	20250113	897	4.35	20250304	1900	-50.74	20241121	780	20.00	20240805	Y	065690	500	70 억	94687	N	N	N	N
49	20250401	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	0	3	0.00	3665408	4028	25.91	910	910	904	1183	637	910	909.98	0.67	-157	936	922	916	902	896	920	900	70	273	500	560	1	1	14049331	128	-1.01	0.22	12	0.03	-899.00	4158.00	1900	20241121	-52.11	780	20240805	16.67	1333	-31.73	20250113	897	1.45	20250304	1900	-52.11	20241121	780	16.67	20240805	Y	065690	500	70 억	94687	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History