KissMeData/112290/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	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	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	17490	190	2	1.10	1319781200	73600	60.93	18000	18490	17440	22450	12110	17300	17931.81	1.69	25737	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1768	-11.06	3.97	12	0.73	-1581.00	4401.00	36700	20240503	-52.34	11000	20241209	59.00	30700	-43.03	20250211	12900	35.58	20250102	36700	-52.34	20240503	11000	59.00	20241209	3.41	Y	112290	1000	102 억	170848	N	N	1544	N	N
3	20250408	150734	57	100.00	KOSDAQ	화학	N	N	N	N	N	17560	260	2	1.50	1241933660	69150	57.25	18000	18490	17440	22450	12110	17300	17960.00	1.69	23618	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1775	-11.11	3.99	12	0.68	-1581.00	4401.00	36700	20240503	-52.15	11000	20241209	59.64	30700	-42.80	20250211	12900	36.12	20250102	36700	-52.15	20240503	11000	59.64	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
4	20250408	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	270	2	1.56	1105352225	61374	50.81	18000	18490	17500	22450	12110	17300	18010.11	1.69	21349	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1776	-11.11	3.99	12	0.61	-1581.00	4401.00	36700	20240503	-52.13	11000	20241209	59.73	30700	-42.77	20250211	12900	36.20	20250102	36700	-52.13	20240503	11000	59.73	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
5	20250408	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	17750	450	2	2.60	923768935	51064	42.28	18000	18490	17650	22450	12110	17300	18090.41	1.69	16902	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1795	-11.23	4.03	12	0.51	-1581.00	4401.00	36700	20240503	-51.63	11000	20241209	61.36	30700	-42.18	20250211	12900	37.60	20250102	36700	-51.63	20240503	11000	61.36	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
6	20250408	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	17900	600	2	3.47	791920065	43643	36.13	18000	18490	17830	22450	12110	17300	18145.41	1.69	13753	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1810	-11.32	4.07	12	0.43	-1581.00	4401.00	36700	20240503	-51.23	11000	20241209	62.73	30700	-41.69	20250211	12900	38.76	20250102	36700	-51.23	20240503	11000	62.73	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
7	20250408	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	800	2	4.62	693087275	38127	31.56	18000	18490	17880	22450	12110	17300	18178.38	1.69	12549	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1830	-11.45	4.11	12	0.38	-1581.00	4401.00	36700	20240503	-50.68	11000	20241209	64.55	30700	-41.04	20250211	12900	40.31	20250102	36700	-50.68	20240503	11000	64.55	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
8	20250408	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	720	2	4.16	583092675	32020	26.51	18000	18490	17880	22450	12110	17300	18210.26	1.69	8682	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1822	-11.40	4.09	12	0.32	-1581.00	4401.00	36700	20240503	-50.90	11000	20241209	63.82	30700	-41.30	20250211	12900	39.69	20250102	36700	-50.90	20240503	11000	63.82	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
9	20250408	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	18150	850	2	4.91	124833685	6915	5.72	18000	18200	17880	22450	12110	17300	18052.59	1.69	1072	19713	18506	17813	16606	15913	18160	16260	103	5150	1000	11070	10	1	10110545	1835	-11.48	4.12	12	0.07	-1581.00	4401.00	36700	20240503	-50.54	11000	20241209	65.00	30700	-40.88	20250211	12900	40.70	20250102	36700	-50.54	20240503	11000	65.00	20241209	3.41	Y	112290	1000	102 억	170848	N	N	288	N	N
10	20250407	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	-2520	5	-12.71	2171415040	120790	100.86	19020	19020	17120	25750	13880	19820	17979.92	1.43	22018	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1749	-10.94	3.93	12	1.19	-1581.00	4401.00	36700	20240503	-52.86	11000	20241209	57.27	30700	-43.65	20250211	12900	34.11	20250102	36700	-52.86	20240503	11000	57.27	20241209	3.58	Y	112290	1000	102 억	144918	N	N	288	N	N
11	20250407	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	17430	-2390	5	-12.06	2008121570	111382	93.01	19020	19020	17120	25750	13880	19820	18029.14	1.43	18358	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1762	-11.02	3.96	12	1.10	-1581.00	4401.00	36700	20240503	-52.51	11000	20241209	58.45	30700	-43.22	20250211	12900	35.12	20250102	36700	-52.51	20240503	11000	58.45	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
12	20250407	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-2140	5	-10.80	1486968050	81641	68.17	19020	19020	17680	25750	13880	19820	18213.50	1.43	-313	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1788	-11.18	4.02	12	0.81	-1581.00	4401.00	36700	20240503	-51.83	11000	20241209	60.73	30700	-42.41	20250211	12900	37.05	20250102	36700	-51.83	20240503	11000	60.73	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
13	20250407	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	17940	-1880	5	-9.49	1310191850	71719	59.89	19020	19020	17800	25750	13880	19820	18268.41	1.43	-3280	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1814	-11.35	4.08	12	0.71	-1581.00	4401.00	36700	20240503	-51.12	11000	20241209	63.09	30700	-41.56	20250211	12900	39.07	20250102	36700	-51.12	20240503	11000	63.09	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
14	20250407	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	-1720	5	-8.68	1079344690	58850	49.14	19020	19020	18000	25750	13880	19820	18340.61	1.43	-5370	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1830	-11.45	4.11	12	0.58	-1581.00	4401.00	36700	20240503	-50.68	11000	20241209	64.55	30700	-41.04	20250211	12900	40.31	20250102	36700	-50.68	20240503	11000	64.55	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
15	20250407	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	18280	-1540	5	-7.77	930117830	50646	42.29	19020	19020	18000	25750	13880	19820	18365.08	1.43	-2689	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1848	-11.56	4.15	12	0.50	-1581.00	4401.00	36700	20240503	-50.19	11000	20241209	66.18	30700	-40.46	20250211	12900	41.71	20250102	36700	-50.19	20240503	11000	66.18	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
16	20250407	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	18160	-1660	5	-8.38	675243380	36669	30.62	19020	19020	18090	25750	13880	19820	18414.56	1.43	-4898	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1836	-11.49	4.13	12	0.36	-1581.00	4401.00	36700	20240503	-50.52	11000	20241209	65.09	30700	-40.85	20250211	12900	40.78	20250102	36700	-50.52	20240503	11000	65.09	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
17	20250407	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	18500	-1320	5	-6.66	246968330	13279	11.09	19020	19020	18480	25750	13880	19820	18598.41	1.43	-3969	21106	20462	19856	19212	18606	20160	18910	103	5930	1000	12680	10	1	10110545	1870	-11.70	4.20	12	0.13	-1581.00	4401.00	36700	20240503	-49.59	11000	20241209	68.18	30700	-39.74	20250211	12900	43.41	20250102	36700	-49.59	20240503	11000	68.18	20241209	3.58	Y	112290	1000	102 억	144918	N	N	4556	N	N
18	20250404	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	19820	-530	5	-2.60	2371256190	119757	103.93	19830	20500	19250	26450	14250	20350	19800.55	1.46	-3534	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	2004	-12.54	4.50	12	1.18	-1581.00	4401.00	36700	20240503	-45.99	11000	20241209	80.18	30700	-35.44	20250211	12900	53.64	20250102	36700	-45.99	20240503	11000	80.18	20241209	3.62	Y	112290	1000	102 억	147865	N	N	4556	N	N
19	20250404	150729	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	-550	5	-2.70	2278909520	115095	99.88	19830	20500	19250	26450	14250	20350	19800.25	1.46	-3056	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	2002	-12.52	4.50	12	1.14	-1581.00	4401.00	36700	20240503	-46.05	11000	20241209	80.00	30700	-35.50	20250211	12900	53.49	20250102	36700	-46.05	20240503	11000	80.00	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
20	20250404	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	19380	-970	5	-4.77	2055968235	103620	89.92	19830	20500	19380	26450	14250	20350	19841.42	1.46	-3317	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	1959	-12.26	4.40	12	1.02	-1581.00	4401.00	36700	20240503	-47.19	11000	20241209	76.18	30700	-36.87	20250211	12900	50.23	20250102	36700	-47.19	20240503	11000	76.18	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
21	20250404	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	-800	5	-3.93	1846896285	92905	80.62	19830	20500	19480	26450	14250	20350	19879.41	1.46	3319	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	1977	-12.37	4.44	12	0.92	-1581.00	4401.00	36700	20240503	-46.73	11000	20241209	77.73	30700	-36.32	20250211	12900	51.55	20250102	36700	-46.73	20240503	11000	77.73	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
22	20250404	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	-750	5	-3.69	1597879775	80184	69.58	19830	20500	19500	26450	14250	20350	19927.66	1.46	9205	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	1982	-12.40	4.45	12	0.79	-1581.00	4401.00	36700	20240503	-46.59	11000	20241209	78.18	30700	-36.16	20250211	12900	51.94	20250102	36700	-46.59	20240503	11000	78.18	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
23	20250404	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	19740	-610	5	-3.00	1067433140	53608	46.52	19830	20500	19500	26450	14250	20350	19911.83	1.46	5116	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	1996	-12.49	4.49	12	0.53	-1581.00	4401.00	36700	20240503	-46.21	11000	20241209	79.45	30700	-35.70	20250211	12900	53.02	20250102	36700	-46.21	20240503	11000	79.45	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
24	20250404	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	50	2	0.25	410109050	20459	17.75	19830	20500	19790	26450	14250	20350	20045.41	1.46	5007	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	50	1	10110545	2063	-12.90	4.64	12	0.20	-1581.00	4401.00	36700	20240503	-44.41	11000	20241209	85.45	30700	-33.55	20250211	12900	58.14	20250102	36700	-44.41	20240503	11000	85.45	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
25	20250404	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	19830	-520	5	-2.56	71782410	3612	3.13	19830	20250	19830	26450	14250	20350	19873.31	1.46	141	21576	20962	20236	19622	18896	21270	19930	103	6100	1000	13020	10	1	10110545	2005	-12.54	4.51	12	0.04	-1581.00	4401.00	36700	20240503	-45.97	11000	20241209	80.27	30700	-35.41	20250211	12900	53.72	20250102	36700	-45.97	20240503	11000	80.27	20241209	3.62	Y	112290	1000	102 억	147865	N	N	9062	N	N
26	20250403	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	0	3	0.00	2333246350	115232	200.04	19800	20850	19510	26450	14250	20350	20248.11	1.51	-6469	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	50	1	10110545	2057	-12.87	4.62	12	1.14	-1581.00	4401.00	36700	20240503	-44.55	11000	20241209	85.00	30700	-33.71	20250211	12900	57.75	20250102	36700	-44.55	20240503	11000	85.00	20241209	3.68	Y	112290	1000	102 억	153038	N	N	9062	N	N
27	20250403	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	150	2	0.74	1861625950	92361	160.34	19800	20700	19510	26450	14250	20350	20155.97	1.51	-8950	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	50	1	10110545	2073	-12.97	4.66	12	0.91	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
28	20250403	140721	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	200	2	0.98	1494647900	74528	129.38	19800	20550	19510	26450	14250	20350	20054.84	1.51	-5778	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	50	1	10110545	2078	-13.00	4.67	12	0.74	-1581.00	4401.00	36700	20240503	-44.01	11000	20241209	86.82	30700	-33.06	20250211	12900	59.30	20250102	36700	-44.01	20240503	11000	86.82	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
29	20250403	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	0	3	0.00	1167332850	58482	101.52	19800	20400	19510	26450	14250	20350	19960.54	1.51	299	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	50	1	10110545	2057	-12.87	4.62	12	0.58	-1581.00	4401.00	36700	20240503	-44.55	11000	20241209	85.00	30700	-33.71	20250211	12900	57.75	20250102	36700	-44.55	20240503	11000	85.00	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
30	20250403	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	-100	5	-0.49	1060061200	53203	92.36	19800	20350	19510	26450	14250	20350	19924.82	1.51	1767	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	50	1	10110545	2047	-12.81	4.60	12	0.53	-1581.00	4401.00	36700	20240503	-44.82	11000	20241209	84.09	30700	-34.04	20250211	12900	56.98	20250102	36700	-44.82	20240503	11000	84.09	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
31	20250403	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	19990	-360	5	-1.77	910632040	45773	79.46	19800	20200	19510	26450	14250	20350	19894.50	1.51	1608	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	10	1	10110545	2021	-12.64	4.54	12	0.45	-1581.00	4401.00	36700	20240503	-45.53	11000	20241209	81.73	30700	-34.89	20250211	12900	54.96	20250102	36700	-45.53	20240503	11000	81.73	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
32	20250403	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-300	5	-1.47	716621100	36056	62.59	19800	20200	19510	26450	14250	20350	19875.20	1.51	1511	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	50	1	10110545	2027	-12.68	4.56	12	0.36	-1581.00	4401.00	36700	20240503	-45.37	11000	20241209	82.27	30700	-34.69	20250211	12900	55.43	20250102	36700	-45.37	20240503	11000	82.27	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
33	20250403	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	19690	-660	5	-3.24	111442360	5666	9.84	19800	19800	19510	26450	14250	20350	19668.37	1.51	206	21263	20806	20393	19936	19523	20600	19730	103	6100	1000	13020	10	1	10110545	1991	-12.45	4.47	12	0.06	-1581.00	4401.00	36700	20240503	-46.35	11000	20241209	79.00	30700	-35.86	20250211	12900	52.64	20250102	36700	-46.35	20240503	11000	79.00	20241209	3.68	Y	112290	1000	102 억	153038	N	N	8502	N	N
34	20250402	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-50	5	-0.25	1171790380	57605	54.97	20800	20850	19980	26500	14300	20400	20341.81	1.63	-11286	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2057	-12.87	4.62	12	0.57	-1581.00	4401.00	36700	20240503	-44.55	11000	20241209	85.00	30700	-33.71	20250211	12900	57.75	20250102	36700	-44.55	20240503	11000	85.00	20241209	3.76	Y	112290	1000	102 억	164710	N	N	8502	N	N
35	20250402	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	0	3	0.00	1125419880	55324	52.79	20800	20850	19980	26500	14300	20400	20342.34	1.63	-11078	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2063	-12.90	4.64	12	0.55	-1581.00	4401.00	36700	20240503	-44.41	11000	20241209	85.45	30700	-33.55	20250211	12900	58.14	20250102	36700	-44.41	20240503	11000	85.45	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
36	20250402	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	0	3	0.00	1065289280	52366	49.97	20800	20850	19980	26500	14300	20400	20343.15	1.63	-11273	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2063	-12.90	4.64	12	0.52	-1581.00	4401.00	36700	20240503	-44.41	11000	20241209	85.45	30700	-33.55	20250211	12900	58.14	20250102	36700	-44.41	20240503	11000	85.45	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
37	20250402	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	250	2	1.23	814370905	40078	38.24	20800	20850	19980	26500	14300	20400	20319.65	1.63	-7257	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2088	-13.06	4.69	12	0.40	-1581.00	4401.00	36700	20240503	-43.73	11000	20241209	87.73	30700	-32.74	20250211	12900	60.08	20250102	36700	-43.73	20240503	11000	87.73	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
38	20250402	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	50	2	0.25	743021580	36585	34.91	20800	20850	19980	26500	14300	20400	20309.46	1.63	-8439	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2068	-12.93	4.65	12	0.36	-1581.00	4401.00	36700	20240503	-44.28	11000	20241209	85.91	30700	-33.39	20250211	12900	58.53	20250102	36700	-44.28	20240503	11000	85.91	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
39	20250402	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	50	2	0.25	640270130	31566	30.12	20800	20850	19980	26500	14300	20400	20283.54	1.63	-9529	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2068	-12.93	4.65	12	0.31	-1581.00	4401.00	36700	20240503	-44.28	11000	20241209	85.91	30700	-33.39	20250211	12900	58.53	20250102	36700	-44.28	20240503	11000	85.91	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
40	20250402	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-350	5	-1.72	419870250	20620	19.68	20800	20850	20000	26500	14300	20400	20362.28	1.63	-9994	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2027	-12.68	4.56	12	0.20	-1581.00	4401.00	36700	20240503	-45.37	11000	20241209	82.27	30700	-34.69	20250211	12900	55.43	20250102	36700	-45.37	20240503	11000	82.27	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
41	20250402	090713	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	100	2	0.49	127508650	6145	5.86	20800	20850	20500	26500	14300	20400	20749.98	1.63	-4350	21266	20832	20216	19782	19166	21050	20000	103	6100	1000	13050	50	1	10110545	2073	-12.97	4.66	12	0.06	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	3.76	Y	112290	1000	102 억	164710	N	N	14025	N	N
42	20250401	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	970	2	4.99	2128143300	104797	95.03	19600	20650	19600	25250	13610	19430	20307.04	1.77	-15220	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2063	-12.90	4.64	12	1.04	-1581.00	4401.00	36700	20240503	-44.41	11000	20241209	85.45	30700	-33.55	20250211	12900	58.14	20250102	36700	-44.41	20240503	11000	85.45	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14025	N	N
43	20250401	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	970	2	4.99	2042630050	100611	91.23	19600	20650	19600	25250	13610	19430	20302.25	1.77	-14395	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2063	-12.90	4.64	12	1.00	-1581.00	4401.00	36700	20240503	-44.41	11000	20241209	85.45	30700	-33.55	20250211	12900	58.14	20250102	36700	-44.41	20240503	11000	85.45	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N
44	20250401	140712	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	1070	2	5.51	1832156625	90327	81.91	19600	20650	19600	25250	13610	19430	20283.60	1.77	-12833	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2073	-12.97	4.66	12	0.89	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N
45	20250401	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	970	2	4.99	1676766475	82729	75.02	19600	20650	19600	25250	13610	19430	20268.18	1.77	-10210	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2063	-12.90	4.64	12	0.82	-1581.00	4401.00	36700	20240503	-44.41	11000	20241209	85.45	30700	-33.55	20250211	12900	58.14	20250102	36700	-44.41	20240503	11000	85.45	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N
46	20250401	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	1070	2	5.51	1375383325	68063	61.72	19600	20600	19600	25250	13610	19430	20207.50	1.77	-2361	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2073	-12.97	4.66	12	0.67	-1581.00	4401.00	36700	20240503	-44.14	11000	20241209	86.36	30700	-33.22	20250211	12900	58.91	20250102	36700	-44.14	20240503	11000	86.36	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N
47	20250401	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	1120	2	5.76	1215250500	60231	54.62	19600	20600	19600	25250	13610	19430	20176.50	1.77	-338	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2078	-13.00	4.67	12	0.60	-1581.00	4401.00	36700	20240503	-44.01	11000	20241209	86.82	30700	-33.06	20250211	12900	59.30	20250102	36700	-44.01	20240503	11000	86.82	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N
48	20250401	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	720	2	3.71	920551550	45777	41.51	19600	20600	19600	25250	13610	19430	20109.48	1.77	-2893	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2037	-12.75	4.58	12	0.45	-1581.00	4401.00	36700	20240503	-45.10	11000	20241209	83.18	30700	-34.36	20250211	12900	56.20	20250102	36700	-45.10	20240503	11000	83.18	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N
49	20250401	090703	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	920	2	4.73	334108350	16693	15.14	19600	20450	19600	25250	13610	19430	20014.88	1.77	-827	20383	19906	19483	19006	18583	20145	19245	103	5820	1000	12430	50	1	10110545	2057	-12.87	4.62	12	0.17	-1581.00	4401.00	36700	20240503	-44.55	11000	20241209	85.00	30700	-33.71	20250211	12900	57.75	20250102	36700	-44.55	20240503	11000	85.00	20241209	3.84	Y	112290	1000	102 억	178654	N	N	14974	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History