KissMeData/121850/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	41	2	2.56	1847728149	1147145	45.13	1599	1647	1550	2075	1120	1599	1610.61	1.28	95771	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	502	-18.85	3.52	12	3.75	-87.00	466.00	2500	20241211	-34.40	784	20241203	109.18	1995	-17.79	20250115	1150	42.61	20250326	2500	-34.40	20241211	784	109.18	20241203	0.01	Y	121850	500	153 억	391836	N	N	5544	N	N
3	20250408	150743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	24	2	1.50	1682270561	1045768	41.14	1599	1647	1550	2075	1120	1599	1608.65	1.28	70560	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	497	-18.66	3.48	12	3.42	-87.00	466.00	2500	20241211	-35.08	784	20241203	107.02	1995	-18.65	20250115	1150	41.13	20250326	2500	-35.08	20241211	784	107.02	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
4	20250408	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	6	2	0.38	1482147905	922171	36.28	1599	1647	1550	2075	1120	1599	1607.24	1.28	20607	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	491	-18.45	3.44	12	3.01	-87.00	466.00	2500	20241211	-35.80	784	20241203	104.72	1995	-19.55	20250115	1150	39.57	20250326	2500	-35.80	20241211	784	104.72	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
5	20250408	130738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	26	2	1.63	1345292166	837006	32.93	1599	1647	1550	2075	1120	1599	1607.27	1.28	20609	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	497	-18.68	3.49	12	2.73	-87.00	466.00	2500	20241211	-35.00	784	20241203	107.27	1995	-18.55	20250115	1150	41.30	20250326	2500	-35.00	20241211	784	107.27	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
6	20250408	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	14	2	0.88	1205491574	750608	29.53	1599	1647	1550	2075	1120	1599	1606.02	1.28	24673	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	494	-18.54	3.46	12	2.45	-87.00	466.00	2500	20241211	-35.48	784	20241203	105.74	1995	-19.15	20250115	1150	40.26	20250326	2500	-35.48	20241211	784	105.74	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
7	20250408	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	34	2	2.13	891656740	558482	21.97	1599	1635	1550	2075	1120	1599	1596.57	1.28	58200	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	500	-18.77	3.50	12	1.82	-87.00	466.00	2500	20241211	-34.68	784	20241203	108.29	1995	-18.15	20250115	1150	42.00	20250326	2500	-34.68	20241211	784	108.29	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
8	20250408	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	1	2	0.06	566968085	357643	14.07	1599	1620	1550	2075	1120	1599	1585.27	1.28	8638	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	490	-18.39	3.43	12	1.17	-87.00	466.00	2500	20241211	-36.00	784	20241203	104.08	1995	-19.80	20250115	1150	39.13	20250326	2500	-36.00	20241211	784	104.08	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
9	20250408	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	6	2	0.38	247781297	157910	6.21	1599	1605	1550	2075	1120	1599	1569.03	1.28	5103	1798	1698	1550	1450	1302	1748	1500	153	476	500	950	1	1	30614175	491	-18.45	3.44	12	0.52	-87.00	466.00	2500	20241211	-35.80	784	20241203	104.72	1995	-19.55	20250115	1150	39.57	20250326	2500	-35.80	20241211	784	104.72	20241203	0.01	Y	121850	500	153 억	391836	N	N	332	N	N
10	20250407	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	143	2	9.82	3979037888	2529221	60.86	1450	1650	1402	1892	1020	1456	1573.31	1.20	-9581	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	490	-18.38	3.43	12	8.26	-87.00	466.00	2500	20241211	-36.04	784	20241203	103.95	1995	-19.85	20250115	1150	39.04	20250326	2500	-36.04	20241211	784	103.95	20241203	0.02	Y	121850	500	153 억	367784	N	N	332	N	N
11	20250407	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	148	2	10.16	3852179259	2449881	58.96	1450	1650	1402	1892	1020	1456	1572.49	1.20	4500	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	491	-18.44	3.44	12	8.00	-87.00	466.00	2500	20241211	-35.84	784	20241203	104.59	1995	-19.60	20250115	1150	39.48	20250326	2500	-35.84	20241211	784	104.59	20241203	0.02	Y	121850	500	153 억	367784	N	N	5195	N	N
12	20250407	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	153	2	10.51	3431270312	2185588	52.60	1450	1650	1402	1892	1020	1456	1570.06	1.20	33204	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	493	-18.49	3.45	12	7.14	-87.00	466.00	2500	20241211	-35.64	784	20241203	105.23	1995	-19.35	20250115	1150	39.91	20250326	2500	-35.64	20241211	784	105.23	20241203	0.02	Y	121850	500	153 억	367784	N	N	5195	N	N
13	20250407	130734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	175	2	12.02	2512834214	1620345	38.99	1450	1650	1402	1892	1020	1456	1550.93	1.20	78487	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	499	-18.75	3.50	12	5.29	-87.00	466.00	2500	20241211	-34.76	784	20241203	108.04	1995	-18.25	20250115	1150	41.83	20250326	2500	-34.76	20241211	784	108.04	20241203	0.02	Y	121850	500	153 억	367784	N	N	5195	N	N
14	20250407	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1594	138	2	9.48	1534003258	1011384	24.34	1450	1594	1402	1892	1020	1456	1516.86	1.20	100573	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	488	-18.32	3.42	12	3.30	-87.00	466.00	2500	20241211	-36.24	784	20241203	103.32	1995	-20.10	20250115	1150	38.61	20250326	2500	-36.24	20241211	784	103.32	20241203	0.02	Y	121850	500	153 억	367784	Y	N	5195	N	N
15	20250407	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1541	85	2	5.84	1287609406	853581	20.54	1450	1587	1402	1892	1020	1456	1508.61	1.20	74376	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	472	-17.71	3.31	12	2.79	-87.00	466.00	2500	20241211	-38.36	784	20241203	96.56	1995	-22.76	20250115	1150	34.00	20250326	2500	-38.36	20241211	784	96.56	20241203	0.02	Y	121850	500	153 억	367784	N	N	5195	N	N
16	20250407	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	69	2	4.74	746294178	506064	12.18	1450	1560	1402	1892	1020	1456	1474.78	1.20	17094	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	467	-17.53	3.27	12	1.65	-87.00	466.00	2500	20241211	-39.00	784	20241203	94.52	1995	-23.56	20250115	1150	32.61	20250326	2500	-39.00	20241211	784	94.52	20241203	0.02	Y	121850	500	153 억	367784	N	N	5195	N	N
17	20250407	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1431	-25	5	-1.72	254102044	177454	4.27	1450	1473	1402	1892	1020	1456	1431.64	1.20	10201	1904	1679	1538	1313	1172	1609	1243	153	436	500	870	1	1	30614175	438	-16.45	3.07	12	0.58	-87.00	466.00	2500	20241211	-42.76	784	20241203	82.53	1995	-28.27	20250115	1150	24.43	20250326	2500	-42.76	20241211	784	82.53	20241203	0.02	Y	121850	500	153 억	367784	N	N	5195	N	N
18	20250404	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1456	-46	5	-3.06	6584986010	4149346	264.14	1530	1763	1397	1952	1052	1502	1587.05	1.12	25788	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	446	-16.74	3.12	12	13.55	-87.00	466.00	2500	20241211	-41.76	784	20241203	85.71	1995	-27.02	20250115	1150	26.61	20250326	2500	-41.76	20241211	784	85.71	20241203	0.02	Y	121850	500	153 억	341913	N	N	5195	N	N
19	20250404	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1457	-45	5	-3.00	6529844257	4111351	261.73	1530	1763	1397	1952	1052	1502	1588.25	1.12	31261	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	446	-16.75	3.13	12	13.43	-87.00	466.00	2500	20241211	-41.72	784	20241203	85.84	1995	-26.97	20250115	1150	26.70	20250326	2500	-41.72	20241211	784	85.84	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
20	20250404	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1465	-37	5	-2.46	6424071944	4038870	257.11	1530	1763	1397	1952	1052	1502	1590.56	1.12	35794	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	448	-16.84	3.14	12	13.19	-87.00	466.00	2500	20241211	-41.40	784	20241203	86.86	1995	-26.57	20250115	1150	27.39	20250326	2500	-41.40	20241211	784	86.86	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
21	20250404	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1406	-96	5	-6.39	6282439099	3940671	250.86	1530	1763	1397	1952	1052	1502	1594.26	1.12	45119	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	430	-16.16	3.02	12	12.87	-87.00	466.00	2500	20241211	-43.76	784	20241203	79.34	1995	-29.52	20250115	1150	22.26	20250326	2500	-43.76	20241211	784	79.34	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
22	20250404	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	16	2	1.07	5563640387	3447859	219.49	1530	1763	1400	1952	1052	1502	1613.65	1.12	7265	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	465	-17.45	3.26	12	11.26	-87.00	466.00	2500	20241211	-39.28	784	20241203	93.62	1995	-23.91	20250115	1150	32.00	20250326	2500	-39.28	20241211	784	93.62	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
23	20250404	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1470	-32	5	-2.13	2645187317	1664197	105.94	1530	1650	1401	1952	1052	1502	1589.47	1.12	72660	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	450	-16.90	3.15	12	5.44	-87.00	466.00	2500	20241211	-41.20	784	20241203	87.50	1995	-26.32	20250115	1150	27.83	20250326	2500	-41.20	20241211	784	87.50	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
24	20250404	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	131	2	8.72	1487940881	933170	59.40	1530	1642	1511	1952	1052	1502	1594.50	1.12	100559	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	500	-18.77	3.50	12	3.05	-87.00	466.00	2500	20241211	-34.68	784	20241203	108.29	1995	-18.15	20250115	1150	42.00	20250326	2500	-34.68	20241211	784	108.29	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
25	20250404	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	28	2	1.86	130334638	84657	5.39	1530	1570	1511	1952	1052	1502	1539.56	1.12	-18298	1728	1615	1525	1412	1322	1570	1367	153	450	500	900	1	1	30614175	468	-17.59	3.28	12	0.28	-87.00	466.00	2500	20241211	-38.80	784	20241203	95.15	1995	-23.31	20250115	1150	33.04	20250326	2500	-38.80	20241211	784	95.15	20241203	0.02	Y	121850	500	153 억	341913	N	N	7629	N	N
26	20250403	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	-93	5	-5.83	2397987092	1560650	44.54	1594	1638	1435	2070	1117	1595	1536.44	1.16	-15186	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	460	-17.26	3.22	12	5.10	-87.00	466.00	2500	20241211	-39.92	784	20241203	91.58	1995	-24.71	20250115	1150	30.61	20250326	2500	-39.92	20241211	784	91.58	20241203	0.02	Y	121850	500	153 억	354120	N	N	7629	N	N
27	20250403	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1477	-118	5	-7.40	2315236877	1505282	42.96	1594	1638	1435	2070	1117	1595	1537.98	1.16	-1370	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	452	-16.98	3.17	12	4.92	-87.00	466.00	2500	20241211	-40.92	784	20241203	88.39	1995	-25.96	20250115	1150	28.43	20250326	2500	-40.92	20241211	784	88.39	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
28	20250403	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-115	5	-7.21	2014652374	1302184	37.17	1594	1638	1435	2070	1117	1595	1547.04	1.16	-8092	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	453	-17.01	3.18	12	4.25	-87.00	466.00	2500	20241211	-40.80	784	20241203	88.78	1995	-25.81	20250115	1150	28.70	20250326	2500	-40.80	20241211	784	88.78	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
29	20250403	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-19	5	-1.19	1637759237	1053575	30.07	1594	1638	1513	2070	1117	1595	1554.38	1.16	43049	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	482	-18.11	3.38	12	3.44	-87.00	466.00	2500	20241211	-36.96	784	20241203	101.02	1995	-21.00	20250115	1150	37.04	20250326	2500	-36.96	20241211	784	101.02	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
30	20250403	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1561	-34	5	-2.13	1373312008	884346	25.24	1594	1638	1513	2070	1117	1595	1552.79	1.16	29856	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	478	-17.94	3.35	12	2.89	-87.00	466.00	2500	20241211	-37.56	784	20241203	99.11	1995	-21.75	20250115	1150	35.74	20250326	2500	-37.56	20241211	784	99.11	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
31	20250403	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	-60	5	-3.76	1198056514	771310	22.01	1594	1638	1513	2070	1117	1595	1553.14	1.16	35438	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	470	-17.64	3.29	12	2.52	-87.00	466.00	2500	20241211	-38.60	784	20241203	95.79	1995	-23.06	20250115	1150	33.48	20250326	2500	-38.60	20241211	784	95.79	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
32	20250403	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-75	5	-4.70	946127736	606351	17.31	1594	1638	1513	2070	1117	1595	1560.22	1.16	65010	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	465	-17.47	3.26	12	1.98	-87.00	466.00	2500	20241211	-39.20	784	20241203	93.88	1995	-23.81	20250115	1150	32.17	20250326	2500	-39.20	20241211	784	93.88	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
33	20250403	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	11	2	0.69	122478853	76522	2.18	1594	1638	1560	2070	1117	1595	1600.76	1.16	-12307	1858	1726	1617	1485	1376	1672	1431	153	475	500	950	1	1	30614175	492	-18.46	3.45	12	0.25	-87.00	466.00	2500	20241211	-35.76	784	20241203	104.85	1995	-19.50	20250115	1150	39.65	20250326	2500	-35.76	20241211	784	104.85	20241203	0.02	Y	121850	500	153 억	354120	N	N	0	N	N
34	20250402	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	-66	5	-3.97	5682839922	3491611	90.58	1749	1749	1508	2155	1163	1661	1627.58	1.53	-123283	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	488	-18.33	3.42	12	11.41	-87.00	466.00	2500	20241211	-36.20	784	20241203	103.44	1995	-20.05	20250115	1150	38.70	20250326	2500	-36.20	20241211	784	103.44	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
35	20250402	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	-36	5	-2.17	5493652474	3373401	87.51	1749	1749	1508	2155	1163	1661	1628.52	1.53	-91775	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	497	-18.68	3.49	12	11.02	-87.00	466.00	2500	20241211	-35.00	784	20241203	107.27	1995	-18.55	20250115	1150	41.30	20250326	2500	-35.00	20241211	784	107.27	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
36	20250402	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	39	2	2.35	3704182092	2298960	59.64	1749	1749	1508	2155	1163	1661	1611.24	1.53	-164337	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	520	-19.54	3.65	12	7.51	-87.00	466.00	2500	20241211	-32.00	784	20241203	116.84	1995	-14.79	20250115	1150	47.83	20250326	2500	-32.00	20241211	784	116.84	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
37	20250402	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1551	-110	5	-6.62	2338138626	1471520	38.18	1749	1749	1508	2155	1163	1661	1588.93	1.53	-94111	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	475	-17.83	3.33	12	4.81	-87.00	466.00	2500	20241211	-37.96	784	20241203	97.83	1995	-22.26	20250115	1150	34.87	20250326	2500	-37.96	20241211	784	97.83	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
38	20250402	120717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1572	-89	5	-5.36	2232881927	1403797	36.42	1749	1749	1508	2155	1163	1661	1590.60	1.53	-80029	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	481	-18.07	3.37	12	4.59	-87.00	466.00	2500	20241211	-37.12	784	20241203	100.51	1995	-21.20	20250115	1150	36.70	20250326	2500	-37.12	20241211	784	100.51	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
39	20250402	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1554	-107	5	-6.44	2101330569	1319347	34.23	1749	1749	1508	2155	1163	1661	1592.71	1.53	-71404	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	476	-17.86	3.33	12	4.31	-87.00	466.00	2500	20241211	-37.84	784	20241203	98.21	1995	-22.11	20250115	1150	35.13	20250326	2500	-37.84	20241211	784	98.21	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
40	20250402	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1551	-110	5	-6.62	1800288058	1126491	29.22	1749	1749	1508	2155	1163	1661	1598.14	1.53	-15519	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	475	-17.83	3.33	12	3.68	-87.00	466.00	2500	20241211	-37.96	784	20241203	97.83	1995	-22.26	20250115	1150	34.87	20250326	2500	-37.96	20241211	784	97.83	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
41	20250402	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1619	-42	5	-2.53	727039832	436825	11.33	1749	1749	1600	2155	1163	1661	1664.37	1.53	-39986	1943	1801	1551	1409	1159	1873	1481	153	494	500	990	1	1	30614175	496	-18.61	3.47	12	1.43	-87.00	466.00	2500	20241211	-35.24	784	20241203	106.51	1995	-18.85	20250115	1150	40.78	20250326	2500	-35.24	20241211	784	106.51	20241203	0.02	Y	121850	500	153 억	467853	N	N	6353	N	N
42	20250401	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	340	2	25.74	6181165628	3804254	1036.72	1318	1693	1301	1717	925	1321	1624.74	1.27	79299	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	509	-19.09	3.56	12	12.43	-87.00	466.00	2500	20241211	-33.56	784	20241203	111.86	1995	-16.74	20250115	1150	44.43	20250326	2500	-33.56	20241211	784	111.86	20241203	0.02	Y	121850	500	153 억	389249	N	N	6353	N	N
43	20250401	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	350	2	26.50	5907731613	3639174	991.73	1318	1693	1301	1717	925	1321	1623.37	1.27	122745	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	512	-19.21	3.59	12	11.89	-87.00	466.00	2500	20241211	-33.16	784	20241203	113.14	1995	-16.24	20250115	1150	45.30	20250326	2500	-33.16	20241211	784	113.14	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N
44	20250401	140721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1645	324	2	24.53	5534200707	3413375	930.20	1318	1693	1301	1717	925	1321	1621.33	1.27	131122	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	504	-18.91	3.53	12	11.15	-87.00	466.00	2500	20241211	-34.20	784	20241203	109.82	1995	-17.54	20250115	1150	43.04	20250326	2500	-34.20	20241211	784	109.82	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N
45	20250401	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	332	2	25.13	4977958303	3079083	839.10	1318	1693	1301	1717	925	1321	1616.71	1.27	108154	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	506	-19.00	3.55	12	10.06	-87.00	466.00	2500	20241211	-33.88	784	20241203	110.84	1995	-17.14	20250115	1150	43.74	20250326	2500	-33.88	20241211	784	110.84	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N
46	20250401	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	316	2	23.92	4196457352	2600365	708.64	1318	1693	1301	1717	925	1321	1613.80	1.27	45265	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	501	-18.82	3.51	12	8.49	-87.00	466.00	2500	20241211	-34.52	784	20241203	108.80	1995	-17.94	20250115	1150	42.35	20250326	2500	-34.52	20241211	784	108.80	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N
47	20250401	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	297	2	22.48	1923510467	1221925	332.99	1318	1685	1301	1717	925	1321	1574.17	1.27	-108798	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	495	-18.60	3.47	12	3.99	-87.00	466.00	2500	20241211	-35.28	784	20241203	106.38	1995	-18.90	20250115	1150	40.70	20250326	2500	-35.28	20241211	784	106.38	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N
48	20250401	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	11	2	0.83	93587385	69690	18.99	1318	1400	1301	1717	925	1321	1342.92	1.27	-14425	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	408	-15.31	2.86	12	0.23	-87.00	466.00	2500	20241211	-46.72	784	20241203	69.90	1995	-33.23	20250115	1150	15.83	20250326	2500	-46.72	20241211	784	69.90	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N
49	20250401	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	11	2	0.83	11530507	8730	2.38	1318	1349	1301	1717	925	1321	1320.79	1.27	-28	1415	1368	1312	1265	1209	1391	1288	153	396	500	790	1	1	30614175	408	-15.31	2.86	12	0.03	-87.00	466.00	2500	20241211	-46.72	784	20241203	69.90	1995	-33.23	20250115	1150	15.83	20250326	2500	-46.72	20241211	784	69.90	20241203	0.02	Y	121850	500	153 억	389249	N	N	2499	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History