KissMeData/260930/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	newHighLowPriceClassCode	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	160944	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	15	2	0.40	217986615	56990	61.15	3850	3945	3750	4930	2660	3795	3825.01	1.56	-1427	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	737	-22.54	0.44	12	0.29	-169.00	8585.00	8650	20240614	-55.95	3710	20250407	2.70	5480	-30.47	20250115	3710	2.70	20250407	8650	-55.95	20240614	3710	2.70	20250407	3.11	Y	260930	500	96 억	301823	N	N	4159	N	N
3	20250408	150952	57	100.00	KOSDAQ		화학	N	N	N	N	N	3815	20	2	0.53	210721235	55083	59.10	3850	3945	3750	4930	2660	3795	3825.52	1.56	-665	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	738	-22.57	0.44	12	0.28	-169.00	8585.00	8650	20240614	-55.90	3710	20250407	2.83	5480	-30.38	20250115	3710	2.83	20250407	8650	-55.90	20240614	3710	2.83	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
4	20250408	140949	57	100.00	KOSDAQ		화학	N	N	N	N	N	3865	70	2	1.84	153693539	40061	42.98	3850	3945	3750	4930	2660	3795	3836.49	1.56	-2252	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	748	-22.87	0.45	12	0.21	-169.00	8585.00	8650	20240614	-55.32	3710	20250407	4.18	5480	-29.47	20250115	3710	4.18	20250407	8650	-55.32	20240614	3710	4.18	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
5	20250408	130946	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	55	2	1.45	135758524	35389	37.97	3850	3945	3750	4930	2660	3795	3836.18	1.56	-1367	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	745	-22.78	0.45	12	0.18	-169.00	8585.00	8650	20240614	-55.49	3710	20250407	3.77	5480	-29.74	20250115	3710	3.77	20250407	8650	-55.49	20240614	3710	3.77	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
6	20250408	120951	57	100.00	KOSDAQ		화학	N	N	N	N	N	3880	85	2	2.24	122550289	31982	34.31	3850	3945	3750	4930	2660	3795	3831.85	1.56	-434	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	750	-22.96	0.45	12	0.17	-169.00	8585.00	8650	20240614	-55.14	3710	20250407	4.58	5480	-29.20	20250115	3710	4.58	20250407	8650	-55.14	20240614	3710	4.58	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
7	20250408	110948	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	40	2	1.05	101282932	26479	28.41	3850	3945	3750	4930	2660	3795	3825.03	1.56	-384	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	742	-22.69	0.45	12	0.14	-169.00	8585.00	8650	20240614	-55.66	3710	20250407	3.37	5480	-30.02	20250115	3710	3.37	20250407	8650	-55.66	20240614	3710	3.37	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
8	20250408	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	30	2	0.79	76746722	20066	21.53	3850	3945	3750	4930	2660	3795	3824.71	1.56	-1406	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	740	-22.63	0.45	12	0.10	-169.00	8585.00	8650	20240614	-55.78	3710	20250407	3.10	5480	-30.20	20250115	3710	3.10	20250407	8650	-55.78	20240614	3710	3.10	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
9	20250408	090952	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	60	2	1.58	14038435	3638	3.90	3850	3905	3820	4930	2660	3795	3858.83	1.56	-1023	4225	4010	3860	3645	3495	3935	3570	97	1135	500	2650	5	1	19341591	746	-22.81	0.45	12	0.02	-169.00	8585.00	8650	20240614	-55.43	3710	20250407	3.91	5480	-29.65	20250115	3710	3.91	20250407	8650	-55.43	20240614	3710	3.91	20250407	3.11	Y	260930	500	96 억	301823	N	N	1024	N	N
10	20250407	160939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3795	-280	5	-6.87	356878965	93105	119.08	4075	4075	3710	5290	2855	4075	3832.50	1.50	-502	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	734	-22.46	0.44	12	0.48	-169.00	8585.00	8650	20240614	-56.13	3710	20250407	2.29	5480	-30.75	20250115	3710	2.29	20250407	8650	-56.13	20240614	3710	2.29	20250407	3.23	Y	260930	500	96 억	289375	N	N	1024	N	N
11	20250407	150945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3750	-325	5	-7.98	327890335	85397	109.22	4075	4075	3720	5290	2855	4075	3838.99	1.50	2624	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	725	-22.19	0.44	12	0.44	-169.00	8585.00	8650	20240614	-56.65	3720	20250407	0.81	5480	-31.57	20250115	3720	0.81	20250407	8650	-56.65	20240614	3720	0.81	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
12	20250407	140943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3795	-280	5	-6.87	256552145	66444	84.98	4075	4075	3720	5290	2855	4075	3860.46	1.50	-1265	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	734	-22.46	0.44	12	0.34	-169.00	8585.00	8650	20240614	-56.13	3720	20250407	2.02	5480	-30.75	20250115	3720	2.02	20250407	8650	-56.13	20240614	3720	2.02	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
13	20250407	130941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3790	-285	5	-6.99	226763295	58574	74.91	4075	4075	3720	5290	2855	4075	3870.62	1.50	-3572	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	733	-22.43	0.44	12	0.30	-169.00	8585.00	8650	20240614	-56.18	3720	20250407	1.88	5480	-30.84	20250115	3720	1.88	20250407	8650	-56.18	20240614	3720	1.88	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
14	20250407	120940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3865	-210	5	-5.15	203117570	52392	67.01	4075	4075	3720	5290	2855	4075	3876.04	1.50	-2558	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	748	-22.87	0.45	12	0.27	-169.00	8585.00	8650	20240614	-55.32	3720	20250407	3.90	5480	-29.47	20250115	3720	3.90	20250407	8650	-55.32	20240614	3720	3.90	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
15	20250407	110941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3855	-220	5	-5.40	173649025	44721	57.20	4075	4075	3720	5290	2855	4075	3881.98	1.50	-5985	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	746	-22.81	0.45	12	0.23	-169.00	8585.00	8650	20240614	-55.43	3720	20250407	3.63	5480	-29.65	20250115	3720	3.63	20250407	8650	-55.43	20240614	3720	3.63	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
16	20250407	100941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3825	-250	5	-6.13	137015240	35212	45.03	4075	4075	3720	5290	2855	4075	3889.99	1.50	-6673	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	740	-22.63	0.45	12	0.18	-169.00	8585.00	8650	20240614	-55.78	3720	20250407	2.82	5480	-30.20	20250115	3720	2.82	20250407	8650	-55.78	20240614	3720	2.82	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
17	20250407	090943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4000	-75	5	-1.84	45870990	11443	14.64	4075	4075	3935	5290	2855	4075	4007.34	1.50	-4348	4278	4176	4063	3961	3848	4120	3905	97	1215	500	2850	5	1	19341591	774	-23.67	0.47	12	0.06	-169.00	8585.00	8650	20240614	-53.76	3935	20250407	1.65	5480	-27.01	20250115	3935	1.65	20250407	8650	-53.76	20240614	3935	1.65	20250407	3.23	Y	260930	500	96 억	289375	N	N	2643	N	N
18	20250404	160938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4075	-15	5	-0.37	315099635	78189	142.98	4090	4165	3950	5310	2865	4090	4029.97	1.51	-2204	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	788	-24.11	0.47	12	0.40	-169.00	8585.00	8650	20240614	-52.89	3950	20250404	3.16	5480	-25.64	20250115	3950	3.16	20250404	8650	-52.89	20240614	3950	3.16	20250404	3.26	Y	260930	500	96 억	291436	N	N	2643	N	N
19	20250404	150947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4030	-60	5	-1.47	301941740	74950	137.06	4090	4165	3950	5310	2865	4090	4028.58	1.51	-2217	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	779	-23.85	0.47	12	0.39	-169.00	8585.00	8650	20240614	-53.41	3950	20250404	2.03	5480	-26.46	20250115	3950	2.03	20250404	8650	-53.41	20240614	3950	2.03	20250404	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
20	20250404	140950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3985	-105	5	-2.57	266474095	66136	120.94	4090	4165	3950	5310	2865	4090	4029.18	1.51	-714	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	771	-23.58	0.46	12	0.34	-169.00	8585.00	8650	20240614	-53.93	3950	20250404	0.89	5480	-27.28	20250115	3950	0.89	20250404	8650	-53.93	20240614	3950	0.89	20250404	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
21	20250404	130948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3965	-125	5	-3.06	221945025	54998	100.57	4090	4165	3950	5310	2865	4090	4035.51	1.51	2	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	767	-23.46	0.46	12	0.28	-169.00	8585.00	8650	20240614	-54.16	3950	20250404	0.38	5480	-27.65	20250115	3950	0.38	20250404	8650	-54.16	20240614	3950	0.38	20250404	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
22	20250404	120941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3985	-105	5	-2.57	171366130	42304	77.36	4090	4165	3985	5310	2865	4090	4050.83	1.51	1727	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	771	-23.58	0.46	12	0.22	-169.00	8585.00	8650	20240614	-53.93	3985	20250404	0.00	5480	-27.28	20250115	3985	0.00	20250404	8650	-53.93	20240614	3985	0.00	20250404	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
23	20250404	110946	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	-20	5	-0.49	77727835	19034	34.81	4090	4165	4020	5310	2865	4090	4083.63	1.51	-2218	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	787	-24.08	0.47	12	0.10	-169.00	8585.00	8650	20240614	-52.95	3995	20250403	1.88	5480	-25.73	20250115	3995	1.88	20250403	8650	-52.95	20240614	3995	1.88	20250403	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
24	20250404	100945	57	100.00	KOSDAQ		화학	N	N	N	N	N	4135	45	2	1.10	41038420	10052	18.38	4090	4165	4020	5310	2865	4090	4082.61	1.51	-1190	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	800	-24.47	0.48	12	0.05	-169.00	8585.00	8650	20240614	-52.20	3995	20250403	3.50	5480	-24.54	20250115	3995	3.50	20250403	8650	-52.20	20240614	3995	3.50	20250403	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
25	20250404	090949	57	100.00	KOSDAQ		화학	N	N	N	N	N	4125	35	2	0.86	6003220	1462	2.67	4090	4165	4050	5310	2865	4090	4106.17	1.51	-708	4233	4161	4078	4006	3923	4167	4012	97	1220	500	2860	5	1	19341591	798	-24.41	0.48	12	0.01	-169.00	8585.00	8650	20240614	-52.31	3995	20250403	3.25	5480	-24.73	20250115	3995	3.25	20250403	8650	-52.31	20240614	3995	3.25	20250403	3.26	Y	260930	500	96 억	291436	N	N	1206	N	N
26	20250403	160930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4090	-10	5	-0.24	222447943	54686	129.67	4090	4150	3995	5330	2870	4100	4067.73	1.49	4236	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	791	-24.20	0.48	12	0.28	-169.00	8585.00	8650	20240614	-52.72	3995	20250403	2.38	5480	-25.36	20250115	3995	2.38	20250403	8650	-52.72	20240614	3995	2.38	20250403	3.28	Y	260930	500	96 억	287549	N	N	1206	N	N
27	20250403	150937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4090	-10	5	-0.24	208995488	51373	121.82	4090	4150	3995	5330	2870	4100	4068.20	1.49	4924	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	791	-24.20	0.48	12	0.27	-169.00	8585.00	8650	20240614	-52.72	3995	20250403	2.38	5480	-25.36	20250115	3995	2.38	20250403	8650	-52.72	20240614	3995	2.38	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
28	20250403	140937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4090	-10	5	-0.24	187659368	46146	109.42	4090	4150	3995	5330	2870	4100	4066.64	1.49	5935	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	791	-24.20	0.48	12	0.24	-169.00	8585.00	8650	20240614	-52.72	3995	20250403	2.38	5480	-25.36	20250115	3995	2.38	20250403	8650	-52.72	20240614	3995	2.38	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
29	20250403	130936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4085	-15	5	-0.37	174970328	43047	102.07	4090	4150	3995	5330	2870	4100	4064.63	1.49	5893	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	790	-24.17	0.48	12	0.22	-169.00	8585.00	8650	20240614	-52.77	3995	20250403	2.25	5480	-25.46	20250115	3995	2.25	20250403	8650	-52.77	20240614	3995	2.25	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
30	20250403	120933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4095	-5	5	-0.12	162396958	39972	94.78	4090	4150	3995	5330	2870	4100	4062.77	1.49	6129	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	792	-24.23	0.48	12	0.21	-169.00	8585.00	8650	20240614	-52.66	3995	20250403	2.50	5480	-25.27	20250115	3995	2.50	20250403	8650	-52.66	20240614	3995	2.50	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
31	20250403	110937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4090	-10	5	-0.24	147866080	36410	86.34	4090	4150	3995	5330	2870	4100	4061.14	1.49	5895	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	791	-24.20	0.48	12	0.19	-169.00	8585.00	8650	20240614	-52.72	3995	20250403	2.38	5480	-25.36	20250115	3995	2.38	20250403	8650	-52.72	20240614	3995	2.38	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
32	20250403	100937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4085	-15	5	-0.37	145107235	35734	84.73	4090	4150	3995	5330	2870	4100	4060.76	1.49	5969	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	790	-24.17	0.48	12	0.18	-169.00	8585.00	8650	20240614	-52.77	3995	20250403	2.25	5480	-25.46	20250115	3995	2.25	20250403	8650	-52.77	20240614	3995	2.25	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
33	20250403	090940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4100	0	3	0.00	3873070	953	2.26	4090	4120	4010	5330	2870	4100	4064.08	1.49	-101	4286	4192	4106	4012	3926	4190	4010	97	1230	500	2870	5	1	19341591	793	-24.26	0.48	12	0.00	-169.00	8585.00	8650	20240614	-52.60	4010	20250403	2.24	5480	-25.18	20250115	4010	2.24	20250403	8650	-52.60	20240614	4010	2.24	20250403	3.28	Y	260930	500	96 억	287549	N	N	0	N	N
34	20250402	160916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4100	0	3	0.00	173079225	42142	145.57	4100	4200	4020	5330	2870	4100	4107.05	1.48	-581	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	793	-24.26	0.48	12	0.22	-169.00	8585.00	8650	20240614	-52.60	4020	20250402	1.99	5480	-25.18	20250115	4020	1.99	20250402	8650	-52.60	20240614	4020	1.99	20250402	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
35	20250402	150917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4095	-5	5	-0.12	163666340	39845	137.63	4100	4200	4020	5330	2870	4100	4107.58	1.48	191	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	792	-24.23	0.48	12	0.21	-169.00	8585.00	8650	20240614	-52.66	4020	20250402	1.87	5480	-25.27	20250115	4020	1.87	20250402	8650	-52.66	20240614	4020	1.87	20250402	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
36	20250402	140920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4100	0	3	0.00	154289170	37548	129.70	4100	4200	4020	5330	2870	4100	4109.12	1.48	-94	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	793	-24.26	0.48	12	0.19	-169.00	8585.00	8650	20240614	-52.60	4020	20250402	1.99	5480	-25.18	20250115	4020	1.99	20250402	8650	-52.60	20240614	4020	1.99	20250402	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
37	20250402	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	0	3	0.00	121026665	29370	101.45	4100	4200	4030	5330	2870	4100	4120.76	1.48	-800	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	793	-24.26	0.48	12	0.15	-169.00	8585.00	8650	20240614	-52.60	4025	20250401	1.86	5480	-25.18	20250115	4025	1.86	20250401	8650	-52.60	20240614	4025	1.86	20250401	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
38	20250402	120918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4175	75	2	1.83	97461170	23680	81.80	4100	4195	4030	5330	2870	4100	4115.76	1.48	443	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	808	-24.70	0.49	12	0.12	-169.00	8585.00	8650	20240614	-51.73	4025	20250401	3.73	5480	-23.81	20250115	4025	3.73	20250401	8650	-51.73	20240614	4025	3.73	20250401	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
39	20250402	110920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4150	50	2	1.22	74114805	18087	62.48	4100	4190	4030	5330	2870	4100	4097.68	1.48	3179	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	803	-24.56	0.48	12	0.09	-169.00	8585.00	8650	20240614	-52.02	4025	20250401	3.11	5480	-24.27	20250115	4025	3.11	20250401	8650	-52.02	20240614	4025	3.11	20250401	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
40	20250402	100918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4135	35	2	0.85	34914315	8531	29.47	4100	4190	4030	5330	2870	4100	4092.64	1.48	725	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	800	-24.47	0.48	12	0.04	-169.00	8585.00	8650	20240614	-52.20	4025	20250401	2.73	5480	-24.54	20250115	4025	2.73	20250401	8650	-52.20	20240614	4025	2.73	20250401	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
41	20250402	090926	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	0	3	0.00	9763155	2376	8.21	4100	4190	4095	5330	2870	4100	4109.07	1.48	41	4236	4167	4096	4027	3956	4202	4062	97	1230	500	2870	5	1	19341591	793	-24.26	0.48	12	0.01	-169.00	8585.00	8650	20240614	-52.60	4025	20250401	1.86	5480	-25.18	20250115	4025	1.86	20250401	8650	-52.60	20240614	4025	1.86	20250401	3.26	Y	260930	500	96 억	285764	N	N	0	N	N
42	20250401	160926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4100	35	2	0.86	118399505	28843	95.66	4025	4165	4025	5280	2850	4065	4104.97	1.46	2601	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	793	-24.26	0.48	12	0.15	-169.00	8585.00	8650	20240614	-52.60	4025	20250401	1.86	5480	-25.18	20250115	4025	1.86	20250401	8650	-52.60	20240614	4025	1.86	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
43	20250401	150924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4130	65	2	1.60	114352420	27857	92.39	4025	4165	4025	5280	2850	4065	4104.98	1.46	2547	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	799	-24.44	0.48	12	0.14	-169.00	8585.00	8650	20240614	-52.25	4025	20250401	2.61	5480	-24.64	20250115	4025	2.61	20250401	8650	-52.25	20240614	4025	2.61	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
44	20250401	140925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4135	70	2	1.72	107138290	26100	86.56	4025	4165	4025	5280	2850	4065	4104.92	1.46	2379	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	800	-24.47	0.48	12	0.13	-169.00	8585.00	8650	20240614	-52.20	4025	20250401	2.73	5480	-24.54	20250115	4025	2.73	20250401	8650	-52.20	20240614	4025	2.73	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
45	20250401	130925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4100	35	2	0.86	88833930	21642	71.78	4025	4165	4025	5280	2850	4065	4104.70	1.46	2426	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	793	-24.26	0.48	12	0.11	-169.00	8585.00	8650	20240614	-52.60	4025	20250401	1.86	5480	-25.18	20250115	4025	1.86	20250401	8650	-52.60	20240614	4025	1.86	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
46	20250401	120927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4155	90	2	2.21	69329345	16901	56.05	4025	4165	4025	5280	2850	4065	4102.09	1.46	2319	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	804	-24.59	0.48	12	0.09	-169.00	8585.00	8650	20240614	-51.97	4025	20250401	3.23	5480	-24.18	20250115	4025	3.23	20250401	8650	-51.97	20240614	4025	3.23	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
47	20250401	110913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4115	50	2	1.23	37472530	9165	30.40	4025	4165	4025	5280	2850	4065	4088.66	1.46	44	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	796	-24.35	0.48	12	0.05	-169.00	8585.00	8650	20240614	-52.43	4025	20250401	2.24	5480	-24.91	20250115	4025	2.24	20250401	8650	-52.43	20240614	4025	2.24	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
48	20250401	100911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4085	20	2	0.49	25533065	6265	20.78	4025	4165	4025	5280	2850	4065	4075.51	1.46	150	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	790	-24.17	0.48	12	0.03	-169.00	8585.00	8650	20240614	-52.77	4025	20250401	1.49	5480	-25.46	20250115	4025	1.49	20250401	8650	-52.77	20240614	4025	1.49	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N
49	20250401	090912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4160	95	2	2.34	14050440	3455	11.46	4025	4165	4025	5280	2850	4065	4066.70	1.46	-96	4268	4166	4108	4006	3948	4137	3977	97	1215	500	2840	5	1	19341591	805	-24.62	0.48	12	0.02	-169.00	8585.00	8650	20240614	-51.91	4025	20250401	3.35	5480	-24.09	20250115	4025	3.35	20250401	8650	-51.91	20240614	4025	3.35	20250401	3.27	Y	260930	500	96 억	283163	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History