KissMeData/079000/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	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	130	2	2.45	40625470	7608	40.78	5320	5430	5270	6890	3710	5300	5339.84	1.52	-570	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	391	18.92	0.49	12	0.11	287.00	11093.00	8760	20240513	-38.01	4790	20240329	13.36	5730	-5.24	20250217	5050	7.52	20250120	8760	-38.01	20240513	4840	12.19	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
3	20250408	150617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	30	2	0.57	31837130	5978	32.05	5320	5390	5270	6890	3710	5300	5325.72	1.52	163	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	384	18.57	0.48	12	0.08	287.00	11093.00	8760	20240513	-39.16	4790	20240329	11.27	5730	-6.98	20250217	5050	5.54	20250120	8760	-39.16	20240513	4840	10.12	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
4	20250408	140615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	60	2	1.13	30424560	5713	30.62	5320	5390	5270	6890	3710	5300	5325.50	1.52	113	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	386	18.68	0.48	12	0.08	287.00	11093.00	8760	20240513	-38.81	4790	20240329	11.90	5730	-6.46	20250217	5050	6.14	20250120	8760	-38.81	20240513	4840	10.74	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
5	20250408	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	70	2	1.32	29765140	5590	29.97	5320	5390	5270	6890	3710	5300	5324.71	1.52	107	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	387	18.71	0.48	12	0.08	287.00	11093.00	8760	20240513	-38.70	4790	20240329	12.11	5730	-6.28	20250217	5050	6.34	20250120	8760	-38.70	20240513	4840	10.95	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
6	20250408	120615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	20	2	0.38	24864000	4676	25.07	5320	5360	5270	6890	3710	5300	5317.37	1.52	18	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	383	18.54	0.48	12	0.06	287.00	11093.00	8760	20240513	-39.27	4790	20240329	11.06	5730	-7.16	20250217	5050	5.35	20250120	8760	-39.27	20240513	4840	9.92	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
7	20250408	110614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	40	2	0.75	24082140	4529	24.28	5320	5360	5270	6890	3710	5300	5317.32	1.52	-12	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	384	18.61	0.48	12	0.06	287.00	11093.00	8760	20240513	-39.04	4790	20240329	11.48	5730	-6.81	20250217	5050	5.74	20250120	8760	-39.04	20240513	4840	10.33	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
8	20250408	100615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-30	5	-0.57	18123310	3406	18.26	5320	5360	5270	6890	3710	5300	5321.00	1.52	4	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	379	18.36	0.48	12	0.05	287.00	11093.00	8760	20240513	-39.84	4790	20240329	10.02	5730	-8.03	20250217	5050	4.36	20250120	8760	-39.84	20240513	4840	8.88	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
9	20250408	090617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	40	2	0.75	4814680	904	4.85	5320	5340	5320	6890	3710	5300	5325.97	1.52	-177	5580	5440	5330	5190	5080	5385	5135	36	1590	500	3600	10	1	7200000	384	18.61	0.48	12	0.01	287.00	11093.00	8760	20240513	-39.04	4790	20240329	11.48	5730	-6.81	20250217	5050	5.74	20250120	8760	-39.04	20240513	4840	10.33	20240411	1.76	Y	079000	500	36 억	109306	N	N	N	N
10	20250407	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-170	5	-3.11	98465960	18628	139.09	5470	5470	5220	7110	3830	5470	5285.91	1.46	2382	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	382	18.47	0.48	12	0.26	287.00	11093.00	8760	20240513	-39.50	4790	20240329	10.65	5730	-7.50	20250217	5050	4.95	20250120	8760	-39.50	20240513	4840	9.50	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
11	20250407	150613	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-180	5	-3.29	92869240	17572	131.20	5470	5470	5220	7110	3830	5470	5285.07	1.46	2684	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	381	18.43	0.48	12	0.24	287.00	11093.00	8760	20240513	-39.61	4790	20240329	10.44	5730	-7.68	20250217	5050	4.75	20250120	8760	-39.61	20240513	4840	9.30	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
12	20250407	140611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-180	5	-3.29	92620610	17525	130.85	5470	5470	5220	7110	3830	5470	5285.06	1.46	2689	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	381	18.43	0.48	12	0.24	287.00	11093.00	8760	20240513	-39.61	4790	20240329	10.44	5730	-7.68	20250217	5050	4.75	20250120	8760	-39.61	20240513	4840	9.30	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
13	20250407	130609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-220	5	-4.02	91535240	17319	129.31	5470	5470	5220	7110	3830	5470	5285.25	1.46	2703	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	378	18.29	0.47	12	0.24	287.00	11093.00	8760	20240513	-40.07	4790	20240329	9.60	5730	-8.38	20250217	5050	3.96	20250120	8760	-40.07	20240513	4840	8.47	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
14	20250407	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-160	5	-2.93	78387650	14821	110.66	5470	5470	5260	7110	3830	5470	5288.96	1.46	2799	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	382	18.50	0.48	12	0.21	287.00	11093.00	8760	20240513	-39.38	4790	20240329	10.86	5730	-7.33	20250217	5050	5.15	20250120	8760	-39.38	20240513	4840	9.71	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
15	20250407	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-160	5	-2.93	69283910	13101	97.82	5470	5470	5260	7110	3830	5470	5288.44	1.46	2798	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	382	18.50	0.48	12	0.18	287.00	11093.00	8760	20240513	-39.38	4790	20240329	10.86	5730	-7.33	20250217	5050	5.15	20250120	8760	-39.38	20240513	4840	9.71	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
16	20250407	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-160	5	-2.93	63351360	11983	89.47	5470	5470	5260	7110	3830	5470	5286.77	1.46	2785	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	382	18.50	0.48	12	0.17	287.00	11093.00	8760	20240513	-39.38	4790	20240329	10.86	5730	-7.33	20250217	5050	5.15	20250120	8760	-39.38	20240513	4840	9.71	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
17	20250407	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-60	5	-1.10	1593860	293	2.19	5470	5470	5410	7110	3830	5470	5439.80	1.46	0	5616	5542	5406	5332	5196	5580	5370	36	1640	500	3710	10	1	7200000	390	18.85	0.49	12	0.00	287.00	11093.00	8760	20240513	-38.24	4790	20240329	12.94	5730	-5.58	20250217	5050	7.13	20250120	8760	-38.24	20240513	4840	11.78	20240411	1.62	Y	079000	500	36 억	105137	N	N	N	N
18	20250404	160608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	100	2	1.86	72317310	13393	72.32	5370	5480	5270	6980	3760	5370	5399.63	1.46	-300	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	394	19.06	0.49	12	0.19	287.00	11093.00	8760	20240513	-37.56	4790	20240329	14.20	5730	-4.54	20250217	5050	8.32	20250120	8760	-37.56	20240513	4840	13.02	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
19	20250404	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	30	2	0.56	52686780	9778	52.80	5370	5480	5270	6980	3760	5370	5388.30	1.46	-311	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	389	18.82	0.49	12	0.14	287.00	11093.00	8760	20240513	-38.36	4790	20240329	12.73	5730	-5.76	20250217	5050	6.93	20250120	8760	-38.36	20240513	4840	11.57	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
20	20250404	140615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	100	2	1.86	46994380	8729	47.13	5370	5480	5270	6980	3760	5370	5383.71	1.46	-283	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	394	19.06	0.49	12	0.12	287.00	11093.00	8760	20240513	-37.56	4790	20240329	14.20	5730	-4.54	20250217	5050	8.32	20250120	8760	-37.56	20240513	4840	13.02	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
21	20250404	130615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	90	2	1.68	43546500	8098	43.73	5370	5470	5270	6980	3760	5370	5377.44	1.46	-276	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	393	19.02	0.49	12	0.11	287.00	11093.00	8760	20240513	-37.67	4790	20240329	13.99	5730	-4.71	20250217	5050	8.12	20250120	8760	-37.67	20240513	4840	12.81	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
22	20250404	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	40	2	0.74	38440960	7160	38.66	5370	5440	5270	6980	3760	5370	5368.85	1.46	-280	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	390	18.85	0.49	12	0.10	287.00	11093.00	8760	20240513	-38.24	4790	20240329	12.94	5730	-5.58	20250217	5050	7.13	20250120	8760	-38.24	20240513	4840	11.78	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
23	20250404	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-70	5	-1.30	12708910	2398	12.95	5370	5370	5270	6980	3760	5370	5299.80	1.46	11	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	382	18.47	0.48	12	0.03	287.00	11093.00	8760	20240513	-39.50	4790	20240329	10.65	5730	-7.50	20250217	5050	4.95	20250120	8760	-39.50	20240513	4840	9.50	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
24	20250404	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-50	5	-0.93	9590850	1811	9.78	5370	5370	5270	6980	3760	5370	5295.89	1.46	212	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	383	18.54	0.48	12	0.03	287.00	11093.00	8760	20240513	-39.27	4790	20240329	11.06	5730	-7.16	20250217	5050	5.35	20250120	8760	-39.27	20240513	4840	9.92	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
25	20250404	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-20	5	-0.37	91230	17	0.09	5370	5370	5350	6980	3760	5370	5366.47	1.46	-2	5610	5490	5420	5300	5230	5455	5265	36	1610	500	3650	10	1	7200000	385	18.64	0.48	12	0.00	287.00	11093.00	8760	20240513	-38.93	4790	20240329	11.69	5730	-6.63	20250217	5050	5.94	20250120	8760	-38.93	20240513	4840	10.54	20240411	1.66	Y	079000	500	36 억	105303	N	N	N	N
26	20250403	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-170	5	-3.07	100344285	18490	227.18	5470	5540	5350	7200	3880	5540	5426.95	1.47	-230	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	387	18.71	0.48	12	0.26	287.00	11093.00	8760	20240513	-38.70	4790	20240329	12.11	5730	-6.28	20250217	5050	6.34	20250120	8760	-38.70	20240513	4820	11.41	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
27	20250403	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-140	5	-2.53	97677275	17994	221.08	5470	5540	5350	7200	3880	5540	5428.32	1.47	-230	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	389	18.82	0.49	12	0.25	287.00	11093.00	8760	20240513	-38.36	4790	20240329	12.73	5730	-5.76	20250217	5050	6.93	20250120	8760	-38.36	20240513	4820	12.03	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
28	20250403	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-100	5	-1.81	77044405	14188	174.32	5470	5540	5350	7200	3880	5540	5430.25	1.47	-241	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	392	18.95	0.49	12	0.20	287.00	11093.00	8760	20240513	-37.90	4790	20240329	13.57	5730	-5.06	20250217	5050	7.72	20250120	8760	-37.90	20240513	4820	12.86	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
29	20250403	130607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-60	5	-1.08	57748825	10662	131.00	5470	5540	5350	7200	3880	5540	5416.32	1.47	-190	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	395	19.09	0.49	12	0.15	287.00	11093.00	8760	20240513	-37.44	4790	20240329	14.41	5730	-4.36	20250217	5050	8.51	20250120	8760	-37.44	20240513	4820	13.69	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
30	20250403	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-160	5	-2.89	22380515	4139	50.85	5470	5540	5350	7200	3880	5540	5407.23	1.47	252	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	387	18.75	0.48	12	0.06	287.00	11093.00	8760	20240513	-38.58	4790	20240329	12.32	5730	-6.11	20250217	5050	6.53	20250120	8760	-38.58	20240513	4820	11.62	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
31	20250403	110607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-110	5	-1.99	15650925	2886	35.46	5470	5540	5375	7200	3880	5540	5423.05	1.47	92	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	391	18.92	0.49	12	0.04	287.00	11093.00	8760	20240513	-38.01	4790	20240329	13.36	5730	-5.24	20250217	5050	7.52	20250120	8760	-38.01	20240513	4820	12.66	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
32	20250403	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-90	5	-1.62	12053055	2223	27.31	5470	5540	5375	7200	3880	5540	5421.98	1.47	99	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	392	18.99	0.49	12	0.03	287.00	11093.00	8760	20240513	-37.79	4790	20240329	13.78	5730	-4.89	20250217	5050	7.92	20250120	8760	-37.79	20240513	4820	13.07	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
33	20250403	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	0	3	0.00	38430	7	0.09	5470	5540	5470	7200	3880	5540	5490.00	1.47	-1	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	399	19.30	0.50	12	0.00	287.00	11093.00	8760	20240513	-36.76	4790	20240329	15.66	5730	-3.32	20250217	5050	9.70	20250120	8760	-36.76	20240513	4820	14.94	20240403	1.62	Y	079000	500	36 억	105533	N	N	N	N
34	20250402	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-10	5	-0.18	44257690	8138	28.78	5490	5550	5400	7210	3890	5550	5438.40	1.47	-113	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	399	19.30	0.50	12	0.11	287.00	11093.00	8760	20240513	-36.76	4770	20240321	16.14	5730	-3.32	20250217	5050	9.70	20250120	8760	-36.76	20240513	4820	14.94	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
35	20250402	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-140	5	-2.52	41576610	7648	27.05	5490	5550	5400	7210	3890	5550	5436.27	1.47	-70	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	390	18.85	0.49	12	0.11	287.00	11093.00	8760	20240513	-38.24	4770	20240321	13.42	5730	-5.58	20250217	5050	7.13	20250120	8760	-38.24	20240513	4820	12.24	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
36	20250402	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-130	5	-2.34	32467520	5964	21.09	5490	5550	5410	7210	3890	5550	5443.92	1.47	-66	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	390	18.89	0.49	12	0.08	287.00	11093.00	8760	20240513	-38.13	4770	20240321	13.63	5730	-5.41	20250217	5050	7.33	20250120	8760	-38.13	20240513	4820	12.45	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
37	20250402	130558	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-130	5	-2.34	25996850	4771	16.87	5490	5550	5410	7210	3890	5550	5448.93	1.47	99	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	390	18.89	0.49	12	0.07	287.00	11093.00	8760	20240513	-38.13	4770	20240321	13.63	5730	-5.41	20250217	5050	7.33	20250120	8760	-38.13	20240513	4820	12.45	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
38	20250402	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-80	5	-1.44	23820650	4370	15.45	5490	5550	5410	7210	3890	5550	5450.95	1.47	75	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	394	19.06	0.49	12	0.06	287.00	11093.00	8760	20240513	-37.56	4770	20240321	14.68	5730	-4.54	20250217	5050	8.32	20250120	8760	-37.56	20240513	4820	13.49	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
39	20250402	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-80	5	-1.44	23820650	4370	15.45	5490	5550	5410	7210	3890	5550	5450.95	1.47	75	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	394	19.06	0.49	12	0.06	287.00	11093.00	8760	20240513	-37.56	4770	20240321	14.68	5730	-4.54	20250217	5050	8.32	20250120	8760	-37.56	20240513	4820	13.49	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
40	20250402	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-130	5	-2.34	18187770	3338	11.80	5490	5550	5410	7210	3890	5550	5448.70	1.47	229	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	390	18.89	0.49	12	0.05	287.00	11093.00	8760	20240513	-38.13	4770	20240321	13.63	5730	-5.41	20250217	5050	7.33	20250120	8760	-38.13	20240513	4820	12.45	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
41	20250402	090600	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-80	5	-1.44	4132960	754	2.67	5490	5490	5470	7210	3890	5550	5481.38	1.47	156	5776	5662	5486	5372	5196	5720	5430	36	1660	500	3770	10	1	7200000	394	19.06	0.49	12	0.01	287.00	11093.00	8760	20240513	-37.56	4770	20240321	14.68	5730	-4.54	20250217	5050	8.32	20250120	8760	-37.56	20240513	4820	13.49	20240403	1.62	Y	079000	500	36 억	105628	N	N	N	N
42	20250401	160600	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	180	2	3.35	154217370	28270	77.48	5330	5600	5310	6980	3760	5370	5455.16	1.45	1060	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	400	19.34	0.50	12	0.39	287.00	11093.00	8760	20240513	-36.64	4770	20240321	16.35	5730	-3.14	20250217	5050	9.90	20250120	8760	-36.64	20240513	4815	15.26	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
43	20250401	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	130	2	2.42	144289840	26466	72.53	5330	5600	5310	6980	3760	5370	5451.89	1.45	1134	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	396	19.16	0.50	12	0.37	287.00	11093.00	8760	20240513	-37.21	4770	20240321	15.30	5730	-4.01	20250217	5050	8.91	20250120	8760	-37.21	20240513	4815	14.23	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
44	20250401	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	150	2	2.79	106810870	19641	53.83	5330	5600	5310	6980	3760	5370	5438.16	1.45	773	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	397	19.23	0.50	12	0.27	287.00	11093.00	8760	20240513	-36.99	4770	20240321	15.72	5730	-3.66	20250217	5050	9.31	20250120	8760	-36.99	20240513	4815	14.64	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
45	20250401	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	70	2	1.30	68771020	12772	35.00	5330	5490	5310	6980	3760	5370	5384.51	1.45	612	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	392	18.95	0.49	12	0.18	287.00	11093.00	8760	20240513	-37.90	4770	20240321	14.05	5730	-5.06	20250217	5050	7.72	20250120	8760	-37.90	20240513	4815	12.98	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
46	20250401	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	40	2	0.74	58024550	10780	29.54	5330	5490	5310	6980	3760	5370	5382.61	1.45	625	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	390	18.85	0.49	12	0.15	287.00	11093.00	8760	20240513	-38.24	4770	20240321	13.42	5730	-5.58	20250217	5050	7.13	20250120	8760	-38.24	20240513	4815	12.36	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
47	20250401	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-10	5	-0.19	21874810	4087	11.20	5330	5400	5310	6980	3760	5370	5352.29	1.45	177	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	386	18.68	0.48	12	0.06	287.00	11093.00	8760	20240513	-38.81	4770	20240321	12.37	5730	-6.46	20250217	5050	6.14	20250120	8760	-38.81	20240513	4815	11.32	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
48	20250401	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-50	5	-0.93	244840	46	0.13	5330	5340	5320	6980	3760	5370	5322.61	1.45	5	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	383	18.54	0.48	12	0.00	287.00	11093.00	8760	20240513	-39.27	4770	20240321	11.53	5730	-7.16	20250217	5050	5.35	20250120	8760	-39.27	20240513	4815	10.49	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N
49	20250401	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	1.45	0	5443	5406	5333	5296	5223	5425	5315	36	1610	500	3650	10	1	7200000	387	18.71	0.48	12	0.00	287.00	11093.00	8760	20240513	-38.70	4770	20240321	12.58	5730	-6.28	20250217	5050	6.34	20250120	8760	-38.70	20240513	4815	11.53	20240401	1.62	Y	079000	500	36 억	104518	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History