KissMeData/089010/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250408	160637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20250	-400	5	-1.94	5386115800	260082	102.58	21350	21450	20150	26800	14500	20650	20709.74	7.46	32834	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3105	16.48	1.56	12	1.70	1229.00	13019.00	36850	20240516	-45.05	13220	20241209	53.18	32800	-38.26	20250317	15660	29.31	20250102	36850	-45.05	20240516	13220	53.18	20241209	8.34	Y	089010	500	76 억	1143531	N	N	40487	N	N
3	20250408	150641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20350	-300	5	-1.45	4948126650	238488	94.06	21350	21450	20150	26800	14500	20650	20747.93	7.46	25015	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3121	16.56	1.56	12	1.56	1229.00	13019.00	36850	20240516	-44.78	13220	20241209	53.93	32800	-37.96	20250317	15660	29.95	20250102	36850	-44.78	20240516	13220	53.93	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
4	20250408	140640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20350	-300	5	-1.45	4112828125	197245	77.79	21350	21450	20150	26800	14500	20650	20851.42	7.46	13300	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3121	16.56	1.56	12	1.29	1229.00	13019.00	36850	20240516	-44.78	13220	20241209	53.93	32800	-37.96	20250317	15660	29.95	20250102	36850	-44.78	20240516	13220	53.93	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
5	20250408	130638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20550	-100	5	-0.48	3298307125	157143	61.98	21350	21450	20400	26800	14500	20650	20989.31	7.46	-3706	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3151	16.72	1.58	12	1.02	1229.00	13019.00	36850	20240516	-44.23	13220	20241209	55.45	32800	-37.35	20250317	15660	31.23	20250102	36850	-44.23	20240516	13220	55.45	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
6	20250408	120640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20650	0	3	0.00	2665261300	126444	49.87	21350	21450	20600	26800	14500	20650	21078.76	7.46	4560	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3167	16.80	1.59	12	0.82	1229.00	13019.00	36850	20240516	-43.96	13220	20241209	56.20	32800	-37.04	20250317	15660	31.86	20250102	36850	-43.96	20240516	13220	56.20	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
7	20250408	110639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20950	300	2	1.45	2171830175	102723	40.51	21350	21450	20700	26800	14500	20650	21142.82	7.46	7654	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3213	17.05	1.61	12	0.67	1229.00	13019.00	36850	20240516	-43.15	13220	20241209	58.47	32800	-36.13	20250317	15660	33.78	20250102	36850	-43.15	20240516	13220	58.47	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
8	20250408	100640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20850	200	2	0.97	1689600650	79693	31.43	21350	21450	20800	26800	14500	20650	21201.71	7.46	11463	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3197	16.97	1.60	12	0.52	1229.00	13019.00	36850	20240516	-43.42	13220	20241209	57.72	32800	-36.43	20250317	15660	33.14	20250102	36850	-43.42	20240516	13220	57.72	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
9	20250408	090642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21250	600	2	2.91	312274750	14645	5.78	21350	21450	21200	26800	14500	20650	21325.22	7.46	1159	21983	21316	20933	20266	19883	21125	20075	77	6150	500	14860	50	1	15334346	3259	17.29	1.63	12	0.10	1229.00	13019.00	36850	20240516	-42.33	13220	20241209	60.74	32800	-35.21	20250317	15660	35.70	20250102	36850	-42.33	20240516	13220	60.74	20241209	8.34	Y	089010	500	76 억	1143531	N	N	13811	N	N
10	20250407	160633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20650	-1800	5	-8.02	5315560275	253547	80.66	21550	21600	20550	29150	15750	22450	20965.10	7.33	-3109	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3167	16.80	1.59	12	1.65	1229.00	13019.00	36850	20240516	-43.96	13220	20241209	56.20	32800	-37.04	20250317	15660	31.86	20250102	36850	-43.96	20240516	13220	56.20	20241209	8.38	Y	089010	500	76 억	1123533	N	N	13811	N	N
11	20250407	150638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20600	-1850	5	-8.24	4735010400	225398	71.71	21550	21600	20600	29150	15750	22450	21007.33	7.33	-3128	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3159	16.76	1.58	12	1.47	1229.00	13019.00	36850	20240516	-44.10	13220	20241209	55.82	32800	-37.20	20250317	15660	31.55	20250102	36850	-44.10	20240516	13220	55.82	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
12	20250407	140635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20800	-1650	5	-7.35	3883009500	184322	58.64	21550	21600	20650	29150	15750	22450	21066.45	7.33	-15043	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3190	16.92	1.60	12	1.20	1229.00	13019.00	36850	20240516	-43.55	13220	20241209	57.34	32800	-36.59	20250317	15660	32.82	20250102	36850	-43.55	20240516	13220	57.34	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
13	20250407	130634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21025	-1425	5	-6.35	3426191300	162496	51.69	21550	21600	20650	29150	15750	22450	21084.77	7.33	-13876	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3224	17.11	1.61	12	1.06	1229.00	13019.00	36850	20240516	-42.94	13220	20241209	59.04	32800	-35.90	20250317	15660	34.26	20250102	36850	-42.94	20240516	13220	59.04	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
14	20250407	120634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21100	-1350	5	-6.01	3016268175	142957	45.48	21550	21600	20650	29150	15750	22450	21099.13	7.33	-16546	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3236	17.17	1.62	12	0.93	1229.00	13019.00	36850	20240516	-42.74	13220	20241209	59.61	32800	-35.67	20250317	15660	34.74	20250102	36850	-42.74	20240516	13220	59.61	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
15	20250407	110635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21300	-1150	5	-5.12	2740430225	129913	41.33	21550	21600	20650	29150	15750	22450	21094.35	7.33	-16762	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3266	17.33	1.64	12	0.85	1229.00	13019.00	36850	20240516	-42.20	13220	20241209	61.12	32800	-35.06	20250317	15660	36.02	20250102	36850	-42.20	20240516	13220	61.12	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
16	20250407	100634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21000	-1450	5	-6.46	2106746525	100009	31.82	21550	21600	20650	29150	15750	22450	21065.57	7.33	-15032	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3220	17.09	1.61	12	0.65	1229.00	13019.00	36850	20240516	-43.01	13220	20241209	58.85	32800	-35.98	20250317	15660	34.10	20250102	36850	-43.01	20240516	13220	58.85	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
17	20250407	090635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21250	-1200	5	-5.35	507607700	23716	7.54	21550	21600	21200	29150	15750	22450	21403.60	7.33	-4823	24016	23232	22416	21632	20816	23625	22025	77	6700	500	16160	50	1	15334346	3259	17.29	1.63	12	0.15	1229.00	13019.00	36850	20240516	-42.33	13220	20241209	60.74	32800	-35.21	20250317	15660	35.70	20250102	36850	-42.33	20240516	13220	60.74	20241209	8.38	Y	089010	500	76 억	1123533	N	N	30422	N	N
18	20250404	160632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22450	-250	5	-1.10	7015894250	314336	135.90	22300	23200	21600	29500	15900	22700	22319.69	7.21	16318	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3443	18.27	1.72	12	2.05	1229.00	13019.00	36850	20240516	-39.08	13220	20241209	69.82	32800	-31.55	20250317	15660	43.36	20250102	36850	-39.08	20240516	13220	69.82	20241209	8.23	Y	089010	500	76 억	1106337	N	N	30422	N	N
19	20250404	150638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22450	-250	5	-1.10	6626406800	296901	128.36	22300	23200	21600	29500	15900	22700	22318.57	7.21	15738	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3443	18.27	1.72	12	1.94	1229.00	13019.00	36850	20240516	-39.08	13220	20241209	69.82	32800	-31.55	20250317	15660	43.36	20250102	36850	-39.08	20240516	13220	69.82	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
20	20250404	140640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21800	-900	5	-3.96	5454287000	243402	105.23	22300	23200	21700	29500	15900	22700	22408.55	7.21	8129	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3343	17.74	1.67	12	1.59	1229.00	13019.00	36850	20240516	-40.84	13220	20241209	64.90	32800	-33.54	20250317	15660	39.21	20250102	36850	-40.84	20240516	13220	64.90	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
21	20250404	130639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22100	-600	5	-2.64	4548458225	202100	87.37	22300	23200	22000	29500	15900	22700	22505.98	7.21	6653	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3389	17.98	1.70	12	1.32	1229.00	13019.00	36850	20240516	-40.03	13220	20241209	67.17	32800	-32.62	20250317	15660	41.12	20250102	36850	-40.03	20240516	13220	67.17	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
22	20250404	120633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22200	-500	5	-2.20	3815708150	168955	73.04	22300	23200	22150	29500	15900	22700	22584.17	7.21	8665	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3404	18.06	1.71	12	1.10	1229.00	13019.00	36850	20240516	-39.76	13220	20241209	67.93	32800	-32.32	20250317	15660	41.76	20250102	36850	-39.76	20240516	13220	67.93	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
23	20250404	110637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22650	-50	5	-0.22	2196794550	97581	42.19	22300	22900	22150	29500	15900	22700	22512.52	7.21	10538	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3473	18.43	1.74	12	0.64	1229.00	13019.00	36850	20240516	-38.53	13220	20241209	71.33	32800	-30.95	20250317	15660	44.64	20250102	36850	-38.53	20240516	13220	71.33	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
24	20250404	100637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22750	50	2	0.22	1205360700	53612	23.18	22300	22900	22150	29500	15900	22700	22483.04	7.21	3997	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3489	18.51	1.75	12	0.35	1229.00	13019.00	36850	20240516	-38.26	13220	20241209	72.09	32800	-30.64	20250317	15660	45.27	20250102	36850	-38.26	20240516	13220	72.09	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
25	20250404	090640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22250	-450	5	-1.98	269382250	12052	5.21	22300	22600	22200	29500	15900	22700	22351.66	7.21	354	23700	23200	22600	22100	21500	23450	22350	77	6800	500	16340	50	1	15334346	3412	18.10	1.71	12	0.08	1229.00	13019.00	36850	20240516	-39.62	13220	20241209	68.31	32800	-32.16	20250317	15660	42.08	20250102	36850	-39.62	20240516	13220	68.31	20241209	8.23	Y	089010	500	76 억	1106337	N	N	32476	N	N
26	20250403	160626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22700	-200	5	-0.87	5235472600	231307	64.24	22150	23100	22000	29750	16050	22900	22634.05	7.09	1766	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3481	18.47	1.74	12	1.51	1229.00	13019.00	36850	20240516	-38.40	13220	20241209	71.71	32800	-30.79	20250317	15660	44.96	20250102	36850	-38.40	20240516	13220	71.71	20241209	8.07	Y	089010	500	76 억	1087368	N	N	32476	N	N
27	20250403	150631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22650	-250	5	-1.09	4925400350	217655	60.45	22150	23100	22000	29750	16050	22900	22629.39	7.09	-221	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3473	18.43	1.74	12	1.42	1229.00	13019.00	36850	20240516	-38.53	13220	20241209	71.33	32800	-30.95	20250317	15660	44.64	20250102	36850	-38.53	20240516	13220	71.33	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
28	20250403	140631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22800	-100	5	-0.44	4285942325	189498	52.63	22150	23100	22000	29750	16050	22900	22617.35	7.09	-3461	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3496	18.55	1.75	12	1.24	1229.00	13019.00	36850	20240516	-38.13	13220	20241209	72.47	32800	-30.49	20250317	15660	45.59	20250102	36850	-38.13	20240516	13220	72.47	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
29	20250403	130631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22700	-200	5	-0.87	3838867100	169898	47.18	22150	23100	22000	29750	16050	22900	22595.13	7.09	5640	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3481	18.47	1.74	12	1.11	1229.00	13019.00	36850	20240516	-38.40	13220	20241209	71.71	32800	-30.79	20250317	15660	44.96	20250102	36850	-38.40	20240516	13220	71.71	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
30	20250403	120630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22775	-125	5	-0.55	3465699875	153467	42.62	22150	23100	22000	29750	16050	22900	22582.70	7.09	11413	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3492	18.53	1.75	12	1.00	1229.00	13019.00	36850	20240516	-38.20	13220	20241209	72.28	32800	-30.56	20250317	15660	45.43	20250102	36850	-38.20	20240516	13220	72.28	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
31	20250403	110632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22800	-100	5	-0.44	3030147125	134321	37.30	22150	23100	22000	29750	16050	22900	22559.00	7.09	14752	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3496	18.55	1.75	12	0.88	1229.00	13019.00	36850	20240516	-38.13	13220	20241209	72.47	32800	-30.49	20250317	15660	45.59	20250102	36850	-38.13	20240516	13220	72.47	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
32	20250403	100632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22650	-250	5	-1.09	1851937275	82566	22.93	22150	22850	22000	29750	16050	22900	22429.78	7.09	14734	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3473	18.43	1.74	12	0.54	1229.00	13019.00	36850	20240516	-38.53	13220	20241209	71.33	32800	-30.95	20250317	15660	44.64	20250102	36850	-38.53	20240516	13220	71.33	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
33	20250403	090634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22150	-750	5	-3.28	463625600	20927	5.81	22150	22300	22000	29750	16050	22900	22154.42	7.09	7010	24866	23882	23166	22182	21466	23525	21825	77	6850	500	16480	50	1	15334346	3397	18.02	1.70	12	0.14	1229.00	13019.00	36850	20240516	-39.89	13220	20241209	67.55	32800	-32.47	20250317	15660	41.44	20250102	36850	-39.89	20240516	13220	67.55	20241209	8.07	Y	089010	500	76 억	1087368	N	N	68074	N	N
34	20250402	160618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22900	-350	5	-1.51	8346584225	360071	141.46	24100	24150	22450	30200	16300	23250	23180.43	7.54	-71585	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3512	18.63	1.76	12	2.35	1229.00	13019.00	36850	20240516	-37.86	13220	20241209	73.22	32800	-30.18	20250317	15660	46.23	20250102	36850	-37.86	20240516	13220	73.22	20241209	8.39	Y	089010	500	76 억	1156555	N	N	68074	N	N
35	20250402	150618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22850	-400	5	-1.72	7958361575	343101	134.80	24100	24150	22450	30200	16300	23250	23195.39	7.54	-73338	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3504	18.59	1.76	12	2.24	1229.00	13019.00	36850	20240516	-37.99	13220	20241209	72.84	32800	-30.34	20250317	15660	45.91	20250102	36850	-37.99	20240516	13220	72.84	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
36	20250402	140619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22900	-350	5	-1.51	7181947625	309172	121.47	24100	24150	22450	30200	16300	23250	23229.62	7.54	-75502	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3512	18.63	1.76	12	2.02	1229.00	13019.00	36850	20240516	-37.86	13220	20241209	73.22	32800	-30.18	20250317	15660	46.23	20250102	36850	-37.86	20240516	13220	73.22	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
37	20250402	130621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23200	-50	5	-0.22	6178744225	265809	104.43	24100	24150	22450	30200	16300	23250	23245.05	7.54	-72563	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3558	18.88	1.78	12	1.73	1229.00	13019.00	36850	20240516	-37.04	13220	20241209	75.49	32800	-29.27	20250317	15660	48.15	20250102	36850	-37.04	20240516	13220	75.49	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
38	20250402	120621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22950	-300	5	-1.29	5647279875	242773	95.38	24100	24150	22450	30200	16300	23250	23261.57	7.54	-71060	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3519	18.67	1.76	12	1.58	1229.00	13019.00	36850	20240516	-37.72	13220	20241209	73.60	32800	-30.03	20250317	15660	46.55	20250102	36850	-37.72	20240516	13220	73.60	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
39	20250402	110619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23150	-100	5	-0.43	5400020375	232035	91.16	24100	24150	22450	30200	16300	23250	23272.44	7.54	-69902	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3550	18.84	1.78	12	1.51	1229.00	13019.00	36850	20240516	-37.18	13220	20241209	75.11	32800	-29.42	20250317	15660	47.83	20250102	36850	-37.18	20240516	13220	75.11	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
40	20250402	100618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	22750	-500	5	-2.15	3899827675	166181	65.29	24100	24150	22700	30200	16300	23250	23467.36	7.54	-66148	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3489	18.51	1.75	12	1.08	1229.00	13019.00	36850	20240516	-38.26	13220	20241209	72.09	32800	-30.64	20250317	15660	45.27	20250102	36850	-38.26	20240516	13220	72.09	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
41	20250402	090624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	500	2	2.15	928422850	38715	15.21	24100	24150	23700	30200	16300	23250	23981.15	7.54	-10091	24150	23700	23300	22850	22450	23500	22650	77	6950	500	16740	50	1	15334346	3642	19.32	1.82	12	0.25	1229.00	13019.00	36850	20240516	-35.55	13220	20241209	79.65	32800	-27.59	20250317	15660	51.66	20250102	36850	-35.55	20240516	13220	79.65	20241209	8.39	Y	089010	500	76 억	1156555	N	N	69676	N	N
42	20250401	160624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23250	300	2	1.31	5949166675	254535	74.02	23450	23750	22900	29800	16100	22950	23372.94	8.17	-95721	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3565	18.92	1.79	12	1.66	1229.00	13019.00	36850	20240516	-36.91	13220	20241209	75.87	32800	-29.12	20250317	15660	48.47	20250102	36850	-36.91	20240516	13220	75.87	20241209	8.55	Y	089010	500	76 억	1253109	N	N	69676	N	N
43	20250401	150623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23350	400	2	1.74	5446313225	232965	67.74	23450	23750	22900	29800	16100	22950	23378.25	8.17	-97331	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3581	19.00	1.79	12	1.52	1229.00	13019.00	36850	20240516	-36.64	13220	20241209	76.63	32800	-28.81	20250317	15660	49.11	20250102	36850	-36.64	20240516	13220	76.63	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N
44	20250401	140623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23300	350	2	1.53	4382469350	187566	54.54	23450	23750	22900	29800	16100	22950	23364.95	8.17	-81574	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3573	18.96	1.79	12	1.22	1229.00	13019.00	36850	20240516	-36.77	13220	20241209	76.25	32800	-28.96	20250317	15660	48.79	20250102	36850	-36.77	20240516	13220	76.25	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N
45	20250401	130624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23350	400	2	1.74	3580786750	153263	44.57	23450	23750	22900	29800	16100	22950	23363.67	8.17	-61820	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3581	19.00	1.79	12	1.00	1229.00	13019.00	36850	20240516	-36.64	13220	20241209	76.63	32800	-28.81	20250317	15660	49.11	20250102	36850	-36.64	20240516	13220	76.63	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N
46	20250401	120624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23400	450	2	1.96	3208220625	137342	39.94	23450	23750	22900	29800	16100	22950	23359.36	8.17	-52229	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3588	19.04	1.80	12	0.90	1229.00	13019.00	36850	20240516	-36.50	13220	20241209	77.00	32800	-28.66	20250317	15660	49.43	20250102	36850	-36.50	20240516	13220	77.00	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N
47	20250401	110614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23500	550	2	2.40	2671508400	114497	33.29	23450	23750	22900	29800	16100	22950	23332.56	8.17	-37379	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3604	19.12	1.81	12	0.75	1229.00	13019.00	36850	20240516	-36.23	13220	20241209	77.76	32800	-28.35	20250317	15660	50.06	20250102	36850	-36.23	20240516	13220	77.76	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N
48	20250401	100614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23050	100	2	0.44	1665806450	71319	20.74	23450	23750	22900	29800	16100	22950	23357.12	8.17	-21878	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3535	18.76	1.77	12	0.47	1229.00	13019.00	36850	20240516	-37.45	13220	20241209	74.36	32800	-29.73	20250317	15660	47.19	20250102	36850	-37.45	20240516	13220	74.36	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N
49	20250401	090616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	23400	450	2	1.96	389239100	16608	4.83	23450	23650	23300	29800	16100	22950	23436.84	8.17	-1943	24083	23516	23183	22616	22283	23350	22450	77	6850	500	16520	50	1	15334346	3588	19.04	1.80	12	0.11	1229.00	13019.00	36850	20240516	-36.50	13220	20241209	77.00	32800	-28.66	20250317	15660	49.43	20250102	36850	-36.50	20240516	13220	77.00	20241209	8.55	Y	089010	500	76 억	1253109	N	N	72364	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History