KissMeData/457370/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	161212	57	100.00	KOSDAQ		화학	N	N	N	N	N	8370	-30	5	-0.36	675838495	79154	73.92	8450	8770	8300	10920	5880	8400	8538.27	1.30	4243	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	672	9.79	1.22	12	0.99	855.00	6868.00	33300	20241022	-74.86	8200	20250407	2.07	11100	-24.59	20250224	8200	2.07	20250407	33300	-74.86	20241022	8200	2.07	20250407	1.85	Y	457370	500	40 억	104103	N	N	166	N	N
3	20250408	151222	57	100.00	KOSDAQ		화학	N	N	N	N	N	8430	30	2	0.36	634545655	74216	69.31	8450	8770	8300	10920	5880	8400	8549.98	1.30	4342	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	677	9.86	1.23	12	0.92	855.00	6868.00	33300	20241022	-74.68	8200	20250407	2.80	11100	-24.05	20250224	8200	2.80	20250407	33300	-74.68	20241022	8200	2.80	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
4	20250408	141219	57	100.00	KOSDAQ		화학	N	N	N	N	N	8410	10	2	0.12	526811965	61381	57.32	8450	8770	8400	10920	5880	8400	8582.66	1.30	6583	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	675	9.84	1.22	12	0.76	855.00	6868.00	33300	20241022	-74.74	8200	20250407	2.56	11100	-24.23	20250224	8200	2.56	20250407	33300	-74.74	20241022	8200	2.56	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
5	20250408	131215	57	100.00	KOSDAQ		화학	N	N	N	N	N	8520	120	2	1.43	400868395	46453	43.38	8450	8770	8450	10920	5880	8400	8629.55	1.30	5321	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	684	9.96	1.24	12	0.58	855.00	6868.00	33300	20241022	-74.41	8200	20250407	3.90	11100	-23.24	20250224	8200	3.90	20250407	33300	-74.41	20241022	8200	3.90	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
6	20250408	121221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8620	220	2	2.62	347137025	40168	37.51	8450	8770	8450	10920	5880	8400	8642.13	1.30	9464	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	692	10.08	1.26	12	0.50	855.00	6868.00	33300	20241022	-74.11	8200	20250407	5.12	11100	-22.34	20250224	8200	5.12	20250407	33300	-74.11	20241022	8200	5.12	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
7	20250408	111217	57	100.00	KOSDAQ		화학	N	N	N	N	N	8690	290	2	3.45	306528395	35448	33.11	8450	8770	8450	10920	5880	8400	8647.27	1.30	9748	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	698	10.16	1.27	12	0.44	855.00	6868.00	33300	20241022	-73.90	8200	20250407	5.98	11100	-21.71	20250224	8200	5.98	20250407	33300	-73.90	20241022	8200	5.98	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
8	20250408	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	8610	210	2	2.50	253712835	29359	27.42	8450	8770	8450	10920	5880	8400	8641.74	1.30	6251	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	691	10.07	1.25	12	0.37	855.00	6868.00	33300	20241022	-74.14	8200	20250407	5.00	11100	-22.43	20250224	8200	5.00	20250407	33300	-74.14	20241022	8200	5.00	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
9	20250408	091221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8760	360	2	4.29	111289625	12970	12.11	8450	8760	8450	10920	5880	8400	8580.54	1.30	5101	9080	8740	8470	8130	7860	8605	7995	40	2520	500	5200	10	1	8027134	703	10.25	1.28	12	0.16	855.00	6868.00	33300	20241022	-73.69	8200	20250407	6.83	11100	-21.08	20250224	8200	6.83	20250407	33300	-73.69	20241022	8200	6.83	20250407	1.85	Y	457370	500	40 억	104103	N	N	244	N	N
10	20250407	161206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8400	-650	5	-7.18	897677865	106484	132.62	8800	8810	8200	11760	6340	9050	8430.17	1.74	-35560	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	674	9.82	1.22	12	1.33	855.00	6868.00	33300	20241022	-74.77	8200	20250407	2.44	11100	-24.32	20250224	8200	2.44	20250407	33300	-74.77	20241022	8200	2.44	20250407	1.79	Y	457370	500	40 억	139445	N	N	244	N	N
11	20250407	151212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8460	-590	5	-6.52	866439975	102769	127.99	8800	8810	8200	11760	6340	9050	8430.95	1.74	-34950	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	679	9.89	1.23	12	1.28	855.00	6868.00	33300	20241022	-74.59	8200	20250407	3.17	11100	-23.78	20250224	8200	3.17	20250407	33300	-74.59	20241022	8200	3.17	20250407	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
12	20250407	141210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8460	-590	5	-6.52	812940335	96482	120.16	8800	8810	8200	11760	6340	9050	8425.82	1.74	-32442	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	679	9.89	1.23	12	1.20	855.00	6868.00	33300	20241022	-74.59	8200	20250407	3.17	11100	-23.78	20250224	8200	3.17	20250407	33300	-74.59	20241022	8200	3.17	20250407	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
13	20250407	131209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8440	-610	5	-6.74	755128005	89619	111.61	8800	8810	8200	11760	6340	9050	8425.98	1.74	-28903	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	677	9.87	1.23	12	1.12	855.00	6868.00	33300	20241022	-74.65	8200	20250407	2.93	11100	-23.96	20250224	8200	2.93	20250407	33300	-74.65	20241022	8200	2.93	20250407	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
14	20250407	121205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8490	-560	5	-6.19	727015615	86287	107.46	8800	8810	8200	11760	6340	9050	8425.55	1.74	-27153	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	682	9.93	1.24	12	1.07	855.00	6868.00	33300	20241022	-74.50	8200	20250407	3.54	11100	-23.51	20250224	8200	3.54	20250407	33300	-74.50	20241022	8200	3.54	20250407	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
15	20250407	111209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8450	-600	5	-6.63	644686655	76527	95.31	8800	8810	8200	11760	6340	9050	8424.30	1.74	-30248	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	678	9.88	1.23	12	0.95	855.00	6868.00	33300	20241022	-74.62	8200	20250407	3.05	11100	-23.87	20250224	8200	3.05	20250407	33300	-74.62	20241022	8200	3.05	20250407	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
16	20250407	101209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8260	-790	5	-8.73	525765770	62313	77.61	8800	8810	8200	11760	6340	9050	8437.50	1.74	-28425	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	663	9.66	1.20	12	0.78	855.00	6868.00	33300	20241022	-75.20	8200	20250407	0.73	11100	-25.59	20250224	8200	0.73	20250407	33300	-75.20	20241022	8200	0.73	20250407	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
17	20250407	091211	57	100.00	KOSDAQ		화학	N	N	N	N	N	8600	-450	5	-4.97	176641590	20489	25.52	8800	8810	8500	11760	6340	9050	8621.29	1.74	-11226	9663	9356	9043	8736	8423	9510	8890	40	2710	500	5610	10	1	8027134	690	10.06	1.25	12	0.26	855.00	6868.00	33300	20241022	-74.17	8420	20241210	2.14	11100	-22.52	20250224	8490	1.30	20250203	33300	-74.17	20241022	8420	2.14	20241210	1.79	Y	457370	500	40 억	139445	N	N	0	N	N
18	20250404	161204	57	100.00	KOSDAQ		화학	N	N	N	N	N	9050	-120	5	-1.31	718525950	79687	114.24	9000	9350	8730	11920	6420	9170	9016.85	1.90	-13267	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	726	10.58	1.32	12	0.99	855.00	6868.00	33300	20241022	-72.82	8420	20241210	7.48	11100	-18.47	20250224	8490	6.60	20250203	33300	-72.82	20241022	8420	7.48	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
19	20250404	151217	57	100.00	KOSDAQ		화학	N	N	N	N	N	9000	-170	5	-1.85	697982470	77411	110.98	9000	9350	8730	11920	6420	9170	9016.58	1.90	-13966	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	722	10.53	1.31	12	0.96	855.00	6868.00	33300	20241022	-72.97	8420	20241210	6.89	11100	-18.92	20250224	8490	6.01	20250203	33300	-72.97	20241022	8420	6.89	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
20	20250404	141220	57	100.00	KOSDAQ		화학	N	N	N	N	N	8800	-370	5	-4.03	559709000	61873	88.70	9000	9350	8730	11920	6420	9170	9046.09	1.90	-14129	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	706	10.29	1.28	12	0.77	855.00	6868.00	33300	20241022	-73.57	8420	20241210	4.51	11100	-20.72	20250224	8490	3.65	20250203	33300	-73.57	20241022	8420	4.51	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
21	20250404	131217	57	100.00	KOSDAQ		화학	N	N	N	N	N	9020	-150	5	-1.64	355752330	39020	55.94	9000	9350	8990	11920	6420	9170	9117.18	1.90	-370	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	724	10.55	1.31	12	0.49	855.00	6868.00	33300	20241022	-72.91	8420	20241210	7.13	11100	-18.74	20250224	8490	6.24	20250203	33300	-72.91	20241022	8420	7.13	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
22	20250404	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	9080	-90	5	-0.98	306254120	33535	48.08	9000	9350	8990	11920	6420	9170	9132.37	1.90	1605	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	729	10.62	1.32	12	0.42	855.00	6868.00	33300	20241022	-72.73	8420	20241210	7.84	11100	-18.20	20250224	8490	6.95	20250203	33300	-72.73	20241022	8420	7.84	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
23	20250404	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	90	2	0.98	236196270	25892	37.12	9000	9260	8990	11920	6420	9170	9122.36	1.90	141	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	743	10.83	1.35	12	0.32	855.00	6868.00	33300	20241022	-72.19	8420	20241210	9.98	11100	-16.58	20250224	8490	9.07	20250203	33300	-72.19	20241022	8420	9.98	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
24	20250404	101214	57	100.00	KOSDAQ		화학	N	N	N	N	N	9230	60	2	0.65	145790320	15997	22.93	9000	9250	8990	11920	6420	9170	9113.60	1.90	1265	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	741	10.80	1.34	12	0.20	855.00	6868.00	33300	20241022	-72.28	8420	20241210	9.62	11100	-16.85	20250224	8490	8.72	20250203	33300	-72.28	20241022	8420	9.62	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
25	20250404	091220	57	100.00	KOSDAQ		화학	N	N	N	N	N	9050	-120	5	-1.31	28347370	3140	4.50	9000	9130	8990	11920	6420	9170	9027.82	1.90	-1272	9596	9382	9216	9002	8836	9490	9110	40	2750	500	5680	10	1	8027134	726	10.58	1.32	12	0.04	855.00	6868.00	33300	20241022	-72.82	8420	20241210	7.48	11100	-18.47	20250224	8490	6.60	20250203	33300	-72.82	20241022	8420	7.48	20241210	1.81	Y	457370	500	40 억	152539	N	N	442	N	N
26	20250403	161154	57	100.00	KOSDAQ		화학	N	N	N	N	N	9170	-290	5	-3.07	639194995	69443	106.07	9120	9430	9050	12290	6630	9460	9204.69	2.18	-22724	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	736	10.73	1.34	12	0.87	855.00	6868.00	33300	20241022	-72.46	8420	20241210	8.91	11100	-17.39	20250224	8490	8.01	20250203	33300	-72.46	20241022	8420	8.91	20241210	1.79	Y	457370	500	40 억	175264	N	N	442	N	N
27	20250403	151205	57	100.00	KOSDAQ		화학	N	N	N	N	N	9230	-230	5	-2.43	603959575	65608	100.22	9120	9430	9050	12290	6630	9460	9205.58	2.18	-21731	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	741	10.80	1.34	12	0.82	855.00	6868.00	33300	20241022	-72.28	8420	20241210	9.62	11100	-16.85	20250224	8490	8.72	20250203	33300	-72.28	20241022	8420	9.62	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
28	20250403	141202	57	100.00	KOSDAQ		화학	N	N	N	N	N	9220	-240	5	-2.54	492169705	53464	81.67	9120	9430	9050	12290	6630	9460	9205.63	2.18	-15831	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	740	10.78	1.34	12	0.67	855.00	6868.00	33300	20241022	-72.31	8420	20241210	9.50	11100	-16.94	20250224	8490	8.60	20250203	33300	-72.31	20241022	8420	9.50	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
29	20250403	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	9250	-210	5	-2.22	425932985	46316	70.75	9120	9430	9050	12290	6630	9460	9196.24	2.18	-15321	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	743	10.82	1.35	12	0.58	855.00	6868.00	33300	20241022	-72.22	8420	20241210	9.86	11100	-16.67	20250224	8490	8.95	20250203	33300	-72.22	20241022	8420	9.86	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
30	20250403	121159	57	100.00	KOSDAQ		화학	N	N	N	N	N	9330	-130	5	-1.37	364035315	39613	60.51	9120	9430	9050	12290	6630	9460	9189.79	2.18	-14964	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	749	10.91	1.36	12	0.49	855.00	6868.00	33300	20241022	-71.98	8420	20241210	10.81	11100	-15.95	20250224	8490	9.89	20250203	33300	-71.98	20241022	8420	10.81	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
31	20250403	111202	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	-200	5	-2.11	311098525	33931	51.83	9120	9370	9050	12290	6630	9460	9168.56	2.18	-16410	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	743	10.83	1.35	12	0.42	855.00	6868.00	33300	20241022	-72.19	8420	20241210	9.98	11100	-16.58	20250224	8490	9.07	20250203	33300	-72.19	20241022	8420	9.98	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
32	20250403	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	9210	-250	5	-2.64	161776830	17597	26.88	9120	9370	9120	12290	6630	9460	9193.43	2.18	-10730	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	739	10.77	1.34	12	0.22	855.00	6868.00	33300	20241022	-72.34	8420	20241210	9.38	11100	-17.03	20250224	8490	8.48	20250203	33300	-72.34	20241022	8420	9.38	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
33	20250403	091208	57	100.00	KOSDAQ		화학	N	N	N	N	N	9190	-270	5	-2.85	50994610	5561	8.49	9120	9290	9120	12290	6630	9460	9170.04	2.18	-960	9820	9640	9470	9290	9120	9555	9205	40	2830	500	5860	10	1	8027134	738	10.75	1.34	12	0.07	855.00	6868.00	33300	20241022	-72.40	8420	20241210	9.14	11100	-17.21	20250224	8490	8.24	20250203	33300	-72.40	20241022	8420	9.14	20241210	1.79	Y	457370	500	40 억	175264	N	N	374	N	N
34	20250402	161137	57	100.00	KOSDAQ		화학	N	N	N	N	N	9460	-150	5	-1.56	617406305	65244	96.74	9610	9650	9300	12490	6730	9610	9463.04	2.39	-16292	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	759	11.06	1.38	12	0.81	855.00	6868.00	33300	20241022	-71.59	8420	20241210	12.35	11100	-14.77	20250224	8490	11.43	20250203	33300	-71.59	20241022	8420	12.35	20241210	1.71	Y	457370	500	40 억	191553	N	N	374	N	N
35	20250402	151138	57	100.00	KOSDAQ		화학	N	N	N	N	N	9470	-140	5	-1.46	607111535	64155	95.13	9610	9650	9300	12490	6730	9610	9463.20	2.39	-15963	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	760	11.08	1.38	12	0.80	855.00	6868.00	33300	20241022	-71.56	8420	20241210	12.47	11100	-14.68	20250224	8490	11.54	20250203	33300	-71.56	20241022	8420	12.47	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
36	20250402	141140	57	100.00	KOSDAQ		화학	N	N	N	N	N	9410	-200	5	-2.08	517484995	54652	81.04	9610	9650	9300	12490	6730	9610	9468.73	2.39	-11832	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	755	11.01	1.37	12	0.68	855.00	6868.00	33300	20241022	-71.74	8420	20241210	11.76	11100	-15.23	20250224	8490	10.84	20250203	33300	-71.74	20241022	8420	11.76	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
37	20250402	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	9520	-90	5	-0.94	364384775	38337	56.84	9610	9650	9390	12490	6730	9610	9504.78	2.39	-7103	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	764	11.13	1.39	12	0.48	855.00	6868.00	33300	20241022	-71.41	8420	20241210	13.06	11100	-14.23	20250224	8490	12.13	20250203	33300	-71.41	20241022	8420	13.06	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
38	20250402	121140	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	-110	5	-1.14	310662705	32685	48.46	9610	9650	9390	12490	6730	9610	9504.75	2.39	-5243	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	763	11.11	1.38	12	0.41	855.00	6868.00	33300	20241022	-71.47	8420	20241210	12.83	11100	-14.41	20250224	8490	11.90	20250203	33300	-71.47	20241022	8420	12.83	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
39	20250402	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	9610	0	3	0.00	177167560	18591	27.57	9610	9650	9450	12490	6730	9610	9529.75	2.39	-4352	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	771	11.24	1.40	12	0.23	855.00	6868.00	33300	20241022	-71.14	8420	20241210	14.13	11100	-13.42	20250224	8490	13.19	20250203	33300	-71.14	20241022	8420	14.13	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
40	20250402	101139	57	100.00	KOSDAQ		화학	N	N	N	N	N	9530	-80	5	-0.83	124543240	13078	19.39	9610	9650	9450	12490	6730	9610	9523.11	2.39	-2818	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	765	11.15	1.39	12	0.16	855.00	6868.00	33300	20241022	-71.38	8420	20241210	13.18	11100	-14.14	20250224	8490	12.25	20250203	33300	-71.38	20241022	8420	13.18	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
41	20250402	091149	57	100.00	KOSDAQ		화학	N	N	N	N	N	9460	-150	5	-1.56	44604270	4668	6.92	9610	9650	9450	12490	6730	9610	9555.33	2.39	-1710	9890	9750	9470	9330	9050	9820	9400	40	2880	500	5950	10	1	8027134	759	11.06	1.38	12	0.06	855.00	6868.00	33300	20241022	-71.59	8420	20241210	12.35	11100	-14.77	20250224	8490	11.43	20250203	33300	-71.59	20241022	8420	12.35	20241210	1.71	Y	457370	500	40 억	191553	N	N	0	N	N
42	20250401	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	9610	520	2	5.72	630000170	66888	88.87	9190	9610	9190	11810	6370	9090	9420.83	2.17	17134	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	771	11.24	1.40	12	0.83	855.00	6868.00	33300	20241022	-71.14	8420	20241210	14.13	11100	-13.42	20250224	8490	13.19	20250203	33300	-71.14	20241022	8420	14.13	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
43	20250401	151146	57	100.00	KOSDAQ		화학	N	N	N	N	N	9560	470	2	5.17	587691220	62470	83.00	9190	9580	9190	11810	6370	9090	9410.21	2.17	18261	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	767	11.18	1.39	12	0.78	855.00	6868.00	33300	20241022	-71.29	8420	20241210	13.54	11100	-13.87	20250224	8490	12.60	20250203	33300	-71.29	20241022	8420	13.54	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
44	20250401	141148	57	100.00	KOSDAQ		화학	N	N	N	N	N	9510	420	2	4.62	469519780	50003	66.43	9190	9580	9190	11810	6370	9090	9392.95	2.17	15663	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	763	11.12	1.38	12	0.62	855.00	6868.00	33300	20241022	-71.44	8420	20241210	12.95	11100	-14.32	20250224	8490	12.01	20250203	33300	-71.44	20241022	8420	12.95	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
45	20250401	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	9520	430	2	4.73	437141530	46602	61.92	9190	9580	9190	11810	6370	9090	9383.56	2.17	17374	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	764	11.13	1.39	12	0.58	855.00	6868.00	33300	20241022	-71.41	8420	20241210	13.06	11100	-14.23	20250224	8490	12.13	20250203	33300	-71.41	20241022	8420	13.06	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
46	20250401	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	450	2	4.95	388938180	41540	55.19	9190	9550	9190	11810	6370	9090	9366.41	2.17	18687	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	766	11.16	1.39	12	0.52	855.00	6868.00	33300	20241022	-71.35	8420	20241210	13.30	11100	-14.05	20250224	8490	12.37	20250203	33300	-71.35	20241022	8420	13.30	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
47	20250401	111134	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	310	2	3.41	301051100	32273	42.88	9190	9440	9190	11810	6370	9090	9332.13	2.17	15813	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	755	10.99	1.37	12	0.40	855.00	6868.00	33300	20241022	-71.77	8420	20241210	11.64	11100	-15.32	20250224	8490	10.72	20250203	33300	-71.77	20241022	8420	11.64	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
48	20250401	101130	57	100.00	KOSDAQ		화학	N	N	N	N	N	9270	180	2	1.98	134063910	14415	19.15	9190	9440	9190	11810	6370	9090	9308.10	2.17	2919	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	744	10.84	1.35	12	0.18	855.00	6868.00	33300	20241022	-72.16	8420	20241210	10.10	11100	-16.49	20250224	8490	9.19	20250203	33300	-72.16	20241022	8420	10.10	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N
49	20250401	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	9300	210	2	2.31	35630810	3847	5.11	9190	9380	9190	11810	6370	9090	9288.55	2.17	2596	9690	9390	9240	8940	8790	9315	8865	40	2720	500	5630	10	1	8027134	747	10.88	1.35	12	0.05	855.00	6868.00	33300	20241022	-72.07	8420	20241210	10.45	11100	-16.22	20250224	8490	9.54	20250203	33300	-72.07	20241022	8420	10.45	20241210	1.71	Y	457370	500	40 억	174413	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History