KissMeData/332290/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	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	24	2	2.35	257575074	249043	113.40	1031	1071	1011	1328	716	1022	1034.25	0.94	-16283	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	349	11.49	1.28	12	0.75	91.00	816.00	1709	20240405	-38.79	876	20241209	19.41	1372	-23.76	20250328	952	9.87	20250106	1709	-38.79	20240419	876	19.41	20241209	0.97	Y	332290	100	33 억	314643	N	N	32	N	N
3	20250408	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	13	2	1.27	249139836	240976	109.72	1031	1071	1011	1328	716	1022	1033.88	0.94	-14933	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	346	11.37	1.27	12	0.72	91.00	816.00	1709	20240405	-39.44	876	20241209	18.15	1372	-24.56	20250328	952	8.72	20250106	1709	-39.44	20240419	876	18.15	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
4	20250408	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	1	2	0.10	229563133	222108	101.13	1031	1071	1011	1328	716	1022	1033.57	0.94	-10609	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	342	11.24	1.25	12	0.67	91.00	816.00	1709	20240405	-40.14	876	20241209	16.78	1372	-25.44	20250328	952	7.46	20250106	1709	-40.14	20240419	876	16.78	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
5	20250408	131047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	4	2	0.39	213685220	206593	94.07	1031	1071	1011	1328	716	1022	1034.33	0.94	-10684	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	343	11.27	1.26	12	0.62	91.00	816.00	1709	20240405	-39.96	876	20241209	17.12	1372	-25.22	20250328	952	7.77	20250106	1709	-39.96	20240419	876	17.12	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
6	20250408	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	-3	5	-0.29	176923605	170650	77.70	1031	1071	1019	1328	716	1022	1036.76	0.94	-15416	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	340	11.20	1.25	12	0.51	91.00	816.00	1709	20240405	-40.37	876	20241209	16.32	1372	-25.73	20250328	952	7.04	20250106	1709	-40.37	20240419	876	16.32	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
7	20250408	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	18	2	1.76	115520736	110890	50.49	1031	1071	1023	1328	716	1022	1041.76	0.94	-15948	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	347	11.43	1.27	12	0.33	91.00	816.00	1709	20240405	-39.15	876	20241209	18.72	1372	-24.20	20250328	952	9.24	20250106	1709	-39.15	20240419	876	18.72	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
8	20250408	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	24	2	2.35	92256406	88475	40.29	1031	1071	1023	1328	716	1022	1042.74	0.94	-14548	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	349	11.49	1.28	12	0.27	91.00	816.00	1709	20240405	-38.79	876	20241209	19.41	1372	-23.76	20250328	952	9.87	20250106	1709	-38.79	20240419	876	19.41	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
9	20250408	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1031	9	2	0.88	12245028	11935	5.43	1031	1031	1023	1328	716	1022	1025.98	0.94	867	1052	1037	1017	1002	982	1044	1009	33	306	100	710	1	1	33384803	344	11.33	1.26	12	0.04	91.00	816.00	1709	20240405	-39.67	876	20241209	17.69	1372	-24.85	20250328	952	8.30	20250106	1709	-39.67	20240419	876	17.69	20241209	0.97	Y	332290	100	33 억	314643	N	N	0	N	N
10	20250407	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	1	2	0.10	215644366	213633	75.02	1006	1032	997	1327	715	1021	1009.41	0.77	33150	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	341	11.23	1.25	12	0.64	91.00	816.00	1709	20240405	-40.20	876	20241209	16.67	1372	-25.51	20250328	952	7.35	20250106	1709	-40.20	20240419	876	16.67	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
11	20250407	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	7	2	0.69	205200531	203437	71.44	1006	1032	997	1327	715	1021	1008.67	0.77	33686	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	343	11.30	1.26	12	0.61	91.00	816.00	1709	20240405	-39.85	876	20241209	17.35	1372	-25.07	20250328	952	7.98	20250106	1709	-39.85	20240419	876	17.35	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
12	20250407	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	1	2	0.10	192388608	190948	67.05	1006	1031	997	1327	715	1021	1007.54	0.77	34462	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	341	11.23	1.25	12	0.57	91.00	816.00	1709	20240405	-40.20	876	20241209	16.67	1372	-25.51	20250328	952	7.35	20250106	1709	-40.20	20240419	876	16.67	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
13	20250407	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	7	2	0.69	170872002	169908	59.66	1006	1031	997	1327	715	1021	1005.67	0.77	33757	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	343	11.30	1.26	12	0.51	91.00	816.00	1709	20240405	-39.85	876	20241209	17.35	1372	-25.07	20250328	952	7.98	20250106	1709	-39.85	20240419	876	17.35	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
14	20250407	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-10	5	-0.98	152317321	151719	53.28	1006	1018	997	1327	715	1021	1003.94	0.77	32107	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	338	11.11	1.24	12	0.45	91.00	816.00	1709	20240405	-40.84	876	20241209	15.41	1372	-26.31	20250328	952	6.20	20250106	1709	-40.84	20240419	876	15.41	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
15	20250407	111042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-11	5	-1.08	142323440	141871	49.82	1006	1015	997	1327	715	1021	1003.19	0.77	32690	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	337	11.10	1.24	12	0.42	91.00	816.00	1709	20240405	-40.90	876	20241209	15.30	1372	-26.38	20250328	952	6.09	20250106	1709	-40.90	20240419	876	15.30	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
16	20250407	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-8	5	-0.78	126317657	126006	44.25	1006	1015	997	1327	715	1021	1002.47	0.77	29459	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	338	11.13	1.24	12	0.38	91.00	816.00	1709	20240405	-40.73	876	20241209	15.64	1372	-26.17	20250328	952	6.41	20250106	1709	-40.73	20240419	876	15.64	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
17	20250407	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-21	5	-2.06	71191158	71049	24.95	1006	1013	997	1327	715	1021	1002.00	0.77	10817	1078	1049	1025	996	972	1064	1011	33	306	100	710	1	1	33384803	334	10.99	1.23	12	0.21	91.00	816.00	1709	20240405	-41.49	876	20241209	14.16	1372	-27.11	20250328	952	5.04	20250106	1709	-41.49	20240419	876	14.16	20241209	0.89	Y	332290	100	33 억	258128	N	N	32	N	N
18	20250404	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-13	5	-1.26	289440958	283615	99.49	1020	1054	1001	1344	724	1034	1020.54	0.77	1505	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	341	11.22	1.25	12	0.85	91.00	816.00	1743	20240325	-41.42	876	20241209	16.55	1372	-25.58	20250328	952	7.25	20250106	1709	-40.26	20240405	876	16.55	20241209	0.86	Y	332290	100	33 억	256924	N	N	32	N	N
19	20250404	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-12	5	-1.16	284127855	278414	97.67	1020	1054	1001	1344	724	1034	1020.52	0.77	1584	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	341	11.23	1.25	12	0.83	91.00	816.00	1743	20240325	-41.37	876	20241209	16.67	1372	-25.51	20250328	952	7.35	20250106	1709	-40.20	20240405	876	16.67	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
20	20250404	141052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-16	5	-1.55	266585061	261185	91.62	1020	1054	1001	1344	724	1034	1020.67	0.77	3363	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	340	11.19	1.25	12	0.78	91.00	816.00	1743	20240325	-41.59	876	20241209	16.21	1372	-25.80	20250328	952	6.93	20250106	1709	-40.43	20240405	876	16.21	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
21	20250404	131049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-17	5	-1.64	258847460	253574	88.95	1020	1054	1001	1344	724	1034	1020.79	0.77	3494	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	340	11.18	1.25	12	0.76	91.00	816.00	1743	20240325	-41.65	876	20241209	16.10	1372	-25.87	20250328	952	6.83	20250106	1709	-40.49	20240405	876	16.10	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
22	20250404	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-13	5	-1.26	220768456	215969	75.76	1020	1054	1001	1344	724	1034	1022.22	0.77	1739	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	341	11.22	1.25	12	0.65	91.00	816.00	1743	20240325	-41.42	876	20241209	16.55	1372	-25.58	20250328	952	7.25	20250106	1709	-40.26	20240405	876	16.55	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
23	20250404	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-16	5	-1.55	164007538	160160	56.18	1020	1054	1001	1344	724	1034	1024.02	0.77	-1329	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	340	11.19	1.25	12	0.48	91.00	816.00	1743	20240325	-41.59	876	20241209	16.21	1372	-25.80	20250328	952	6.93	20250106	1709	-40.43	20240405	876	16.21	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
24	20250404	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1037	3	2	0.29	121933683	119232	41.83	1020	1054	1001	1344	724	1034	1022.66	0.77	-4335	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	346	11.40	1.27	12	0.36	91.00	816.00	1743	20240325	-40.50	876	20241209	18.38	1372	-24.42	20250328	952	8.93	20250106	1709	-39.32	20240405	876	18.38	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
25	20250404	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	-25	5	-2.42	35103285	34794	12.21	1020	1024	1001	1344	724	1034	1008.87	0.77	2193	1062	1048	1033	1019	1004	1048	1019	33	310	100	720	1	1	33384803	337	11.09	1.24	12	0.10	91.00	816.00	1743	20240325	-42.11	876	20241209	15.18	1372	-26.46	20250328	952	5.99	20250106	1709	-40.96	20240405	876	15.18	20241209	0.86	Y	332290	100	33 억	256924	N	N	0	N	N
26	20250403	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	-7	5	-0.67	291087918	283848	59.65	1034	1047	1018	1353	729	1041	1025.46	0.72	16927	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	345	11.36	1.27	12	0.85	91.00	816.00	1743	20240325	-40.68	876	20241209	18.04	1372	-24.64	20250328	952	8.61	20250106	1709	-39.50	20240405	876	18.04	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
27	20250403	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-15	5	-1.44	283929051	276910	58.20	1034	1047	1018	1353	729	1041	1025.33	0.72	17750	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	343	11.27	1.26	12	0.83	91.00	816.00	1743	20240325	-41.14	876	20241209	17.12	1372	-25.22	20250328	952	7.77	20250106	1709	-39.96	20240405	876	17.12	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
28	20250403	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-18	5	-1.73	248058658	241896	50.84	1034	1047	1018	1353	729	1041	1025.45	0.72	16762	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	342	11.24	1.25	12	0.72	91.00	816.00	1743	20240325	-41.31	876	20241209	16.78	1372	-25.44	20250328	952	7.46	20250106	1709	-40.14	20240405	876	16.78	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
29	20250403	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-2	5	-0.19	220754353	215513	45.29	1034	1040	1018	1353	729	1041	1024.29	0.72	16944	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	347	11.42	1.27	12	0.65	91.00	816.00	1743	20240325	-40.39	876	20241209	18.61	1372	-24.27	20250328	952	9.14	20250106	1709	-39.20	20240405	876	18.61	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
30	20250403	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	-12	5	-1.15	209223901	204373	42.95	1034	1040	1018	1353	729	1041	1023.71	0.72	18946	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	344	11.31	1.26	12	0.61	91.00	816.00	1743	20240325	-40.96	876	20241209	17.47	1372	-25.00	20250328	952	8.09	20250106	1709	-39.79	20240405	876	17.47	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
31	20250403	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-13	5	-1.25	168748358	164891	34.65	1034	1040	1018	1353	729	1041	1023.36	0.72	14159	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	343	11.30	1.26	12	0.49	91.00	816.00	1743	20240325	-41.02	876	20241209	17.35	1372	-25.07	20250328	952	7.98	20250106	1709	-39.85	20240405	876	17.35	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
32	20250403	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-11	5	-1.06	123986030	121262	25.48	1034	1034	1018	1353	729	1041	1022.41	0.72	10707	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	344	11.32	1.26	12	0.36	91.00	816.00	1743	20240325	-40.91	876	20241209	17.58	1372	-24.93	20250328	952	8.19	20250106	1709	-39.73	20240405	876	17.58	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
33	20250403	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-20	5	-1.92	58438914	57103	12.00	1034	1034	1019	1353	729	1041	1023.28	0.72	8263	1104	1072	1053	1021	1002	1063	1012	33	312	100	720	1	1	33384803	341	11.22	1.25	12	0.17	91.00	816.00	1743	20240325	-41.42	876	20241209	16.55	1372	-25.58	20250328	952	7.25	20250106	1709	-40.26	20240405	876	16.55	20241209	0.80	Y	332290	100	33 억	239997	N	N	0	N	N
34	20250402	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-45	5	-4.14	498815022	473833	63.77	1085	1085	1034	1411	761	1086	1052.69	0.77	-18107	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	348	11.44	1.28	12	1.42	91.00	816.00	1743	20240325	-40.28	876	20241209	18.84	1372	-24.13	20250328	952	9.35	20250106	1709	-39.09	20240405	876	18.84	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
35	20250402	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	-44	5	-4.05	477299609	453186	60.99	1085	1085	1034	1411	761	1086	1053.17	0.77	-17141	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	348	11.45	1.28	12	1.36	91.00	816.00	1743	20240325	-40.22	876	20241209	18.95	1372	-24.05	20250328	952	9.45	20250106	1709	-39.03	20240405	876	18.95	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
36	20250402	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-36	5	-3.31	452561655	429574	57.81	1085	1085	1034	1411	761	1086	1053.47	0.77	-17214	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	351	11.54	1.29	12	1.29	91.00	816.00	1743	20240325	-39.76	876	20241209	19.86	1372	-23.47	20250328	952	10.29	20250106	1709	-38.56	20240405	876	19.86	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
37	20250402	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-34	5	-3.13	413916561	392752	52.86	1085	1085	1034	1411	761	1086	1053.85	0.77	-6373	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	351	11.56	1.29	12	1.18	91.00	816.00	1743	20240325	-39.64	876	20241209	20.09	1372	-23.32	20250328	952	10.50	20250106	1709	-38.44	20240405	876	20.09	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
38	20250402	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1064	-22	5	-2.03	359748663	341517	45.96	1085	1085	1034	1411	761	1086	1053.34	0.77	-7247	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	355	11.69	1.30	12	1.02	91.00	816.00	1743	20240325	-38.96	876	20241209	21.46	1372	-22.45	20250328	952	11.76	20250106	1709	-37.74	20240405	876	21.46	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
39	20250402	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	-27	5	-2.49	337071429	320113	43.08	1085	1085	1034	1411	761	1086	1052.92	0.77	-7585	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	354	11.64	1.30	12	0.96	91.00	816.00	1743	20240325	-39.24	876	20241209	20.89	1372	-22.81	20250328	952	11.24	20250106	1709	-38.03	20240405	876	20.89	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
40	20250402	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-45	5	-4.14	236886936	225160	30.30	1085	1085	1034	1411	761	1086	1052.01	0.77	-433	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	348	11.44	1.28	12	0.67	91.00	816.00	1743	20240325	-40.28	876	20241209	18.84	1372	-24.13	20250328	952	9.35	20250106	1709	-39.09	20240405	876	18.84	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
41	20250402	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1061	-25	5	-2.30	46677945	43606	5.87	1085	1085	1060	1411	761	1086	1070.27	0.77	3341	1180	1133	1100	1053	1020	1116	1036	33	325	100	760	1	1	33384803	354	11.66	1.30	12	0.13	91.00	816.00	1743	20240325	-39.13	876	20241209	21.12	1372	-22.67	20250328	952	11.45	20250106	1709	-37.92	20240405	876	21.12	20241209	0.59	Y	332290	100	33 억	258104	N	N	0	N	N
42	20250401	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1086	-33	5	-2.95	795077246	727232	13.20	1147	1147	1067	1454	784	1119	1093.32	0.77	-7028	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	363	11.93	1.33	12	2.18	91.00	816.00	1743	20240325	-37.69	876	20241209	23.97	1372	-20.85	20250328	952	14.08	20250106	1709	-36.45	20240405	876	23.97	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
43	20250401	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1074	-45	5	-4.02	770965205	704940	12.79	1147	1147	1067	1454	784	1119	1093.66	0.77	-4082	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	359	11.80	1.32	12	2.11	91.00	816.00	1743	20240325	-38.38	876	20241209	22.60	1372	-21.72	20250328	952	12.82	20250106	1709	-37.16	20240405	876	22.60	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
44	20250401	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	-39	5	-3.49	674629225	615227	11.16	1147	1147	1069	1454	784	1119	1096.55	0.77	-1225	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	361	11.87	1.32	12	1.84	91.00	816.00	1743	20240325	-38.04	876	20241209	23.29	1372	-21.28	20250328	952	13.45	20250106	1709	-36.81	20240405	876	23.29	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
45	20250401	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1073	-46	5	-4.11	646374404	589028	10.69	1147	1147	1069	1454	784	1119	1097.36	0.77	218	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	358	11.79	1.31	12	1.76	91.00	816.00	1743	20240325	-38.44	876	20241209	22.49	1372	-21.79	20250328	952	12.71	20250106	1709	-37.21	20240405	876	22.49	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
46	20250401	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1075	-44	5	-3.93	589201820	535898	9.73	1147	1147	1069	1454	784	1119	1099.47	0.77	4997	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	359	11.81	1.32	12	1.61	91.00	816.00	1743	20240325	-38.32	876	20241209	22.72	1372	-21.65	20250328	952	12.92	20250106	1709	-37.10	20240405	876	22.72	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
47	20250401	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1092	-27	5	-2.41	503031033	456615	8.29	1147	1147	1069	1454	784	1119	1101.65	0.77	9482	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	365	12.00	1.34	12	1.37	91.00	816.00	1743	20240325	-37.35	876	20241209	24.66	1372	-20.41	20250328	952	14.71	20250106	1709	-36.10	20240405	876	24.66	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
48	20250401	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	-19	5	-1.70	375747444	340998	6.19	1147	1147	1069	1454	784	1119	1101.91	0.77	-4864	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	367	12.09	1.35	12	1.02	91.00	816.00	1743	20240325	-36.89	876	20241209	25.57	1372	-19.83	20250328	952	15.55	20250106	1709	-35.63	20240405	876	25.57	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N
49	20250401	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	-26	5	-2.32	148205118	132778	2.41	1147	1147	1079	1454	784	1119	1116.19	0.77	-4798	1345	1232	1166	1053	987	1288	1109	33	335	100	780	1	1	33384803	365	12.01	1.34	12	0.40	91.00	816.00	1743	20240325	-37.29	876	20241209	24.77	1372	-20.34	20250328	952	14.81	20250106	1709	-36.04	20240405	876	24.77	20241209	0.55	Y	332290	100	33 억	258655	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History