KissMeData/145210/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 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	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	20250414	160821	51	100.00	KOSPI		기계·장비	N	N	N	N	N	705	39	2	5.86	92974584	132616	118.14	666	711	666	865	467	666	701.08	0.47	23422	704	684	659	639	614	695	650	173	199	500	1	1	34581687	244	-3.81	0.49	12	0.38	-185.00	1445.00	4448	20240517	-84.15	619	20250409	13.89	1700	-58.53	20250103	619	13.89	20250409	8880	-92.06	20240517	619	13.89	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
3	20250414	150828	51	100.00	KOSPI		기계·장비	N	N	N	N	N	710	44	2	6.61	89927099	128313	114.30	666	711	666	865	467	666	700.84	0.47	23822	704	684	659	639	614	695	650	173	199	500	1	1	34581687	246	-3.84	0.49	12	0.37	-185.00	1445.00	4448	20240517	-84.04	619	20250409	14.70	1700	-58.24	20250103	619	14.70	20250409	8880	-92.00	20240517	619	14.70	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
4	20250414	140827	51	100.00	KOSPI		기계·장비	N	N	N	N	N	697	31	2	4.65	69141629	98942	88.14	666	710	666	865	467	666	698.81	0.47	20832	704	684	659	639	614	695	650	173	199	500	1	1	34581687	241	-3.77	0.48	12	0.29	-185.00	1445.00	4448	20240517	-84.33	619	20250409	12.60	1700	-59.00	20250103	619	12.60	20250409	8880	-92.15	20240517	619	12.60	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
5	20250414	130824	51	100.00	KOSPI		기계·장비	N	N	N	N	N	695	29	2	4.35	66972433	95825	85.36	666	710	666	865	467	666	698.90	0.47	20140	704	684	659	639	614	695	650	173	199	500	1	1	34581687	240	-3.76	0.48	12	0.28	-185.00	1445.00	4448	20240517	-84.38	619	20250409	12.28	1700	-59.12	20250103	619	12.28	20250409	8880	-92.17	20240517	619	12.28	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
6	20250414	120827	51	100.00	KOSPI		기계·장비	N	N	N	N	N	695	29	2	4.35	56187828	80243	71.48	666	710	666	865	467	666	700.22	0.47	18556	704	684	659	639	614	695	650	173	199	500	1	1	34581687	240	-3.76	0.48	12	0.23	-185.00	1445.00	4448	20240517	-84.38	619	20250409	12.28	1700	-59.12	20250103	619	12.28	20250409	8880	-92.17	20240517	619	12.28	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
7	20250414	110823	51	100.00	KOSPI		기계·장비	N	N	N	N	N	702	36	2	5.41	48106466	68661	61.16	666	710	666	865	467	666	700.64	0.47	18284	704	684	659	639	614	695	650	173	199	500	1	1	34581687	243	-3.79	0.49	12	0.20	-185.00	1445.00	4448	20240517	-84.22	619	20250409	13.41	1700	-58.71	20250103	619	13.41	20250409	8880	-92.09	20240517	619	13.41	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
8	20250414	100825	51	100.00	KOSPI		기계·장비	N	N	N	N	N	705	39	2	5.86	37964370	54229	48.31	666	710	666	865	467	666	700.08	0.47	18493	704	684	659	639	614	695	650	173	199	500	1	1	34581687	244	-3.81	0.49	12	0.16	-185.00	1445.00	4448	20240517	-84.15	619	20250409	13.89	1700	-58.53	20250103	619	13.89	20250409	8880	-92.06	20240517	619	13.89	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
9	20250414	090826	51	100.00	KOSPI		기계·장비	N	N	N	N	N	684	18	2	2.70	3863152	5670	5.05	666	686	666	865	467	666	681.33	0.47	2299	704	684	659	639	614	695	650	173	199	500	1	1	34581687	237	-3.70	0.47	12	0.02	-185.00	1445.00	4448	20240517	-84.62	619	20250409	10.50	1700	-59.76	20250103	619	10.50	20250409	8880	-92.30	20240517	619	10.50	20250409	0.02	Y	145210	500	172 억	161893	N	N	0	N	N
10	20250411	160816	51	100.00	KOSPI		기계·장비	N	N	N	N	N	666	12	2	1.83	72771215	112144	80.85	647	679	634	850	458	654	648.91	0.44	10129	677	665	646	634	615	671	640	173	196	500	1	1	34581687	230	-3.60	0.46	12	0.32	-185.00	1445.00	4448	20240517	-85.03	619	20250409	7.59	1700	-60.82	20250103	619	7.59	20250409	8880	-92.50	20240517	619	7.59	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
11	20250411	150824	51	100.00	KOSPI		기계·장비	N	N	N	N	N	670	16	2	2.45	70657306	108980	78.57	647	679	634	850	458	654	648.35	0.44	10436	677	665	646	634	615	671	640	173	196	500	1	1	34581687	232	-3.62	0.46	12	0.32	-185.00	1445.00	4448	20240517	-84.94	619	20250409	8.24	1700	-60.59	20250103	619	8.24	20250409	8880	-92.45	20240517	619	8.24	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
12	20250411	140823	51	100.00	KOSPI		기계·장비	N	N	N	N	N	650	-4	5	-0.61	50869253	78879	56.87	647	657	634	850	458	654	644.90	0.44	7010	677	665	646	634	615	671	640	173	196	500	1	1	34581687	225	-3.51	0.45	12	0.23	-185.00	1445.00	4448	20240517	-85.39	619	20250409	5.01	1700	-61.76	20250103	619	5.01	20250409	8880	-92.68	20240517	619	5.01	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
13	20250411	130824	51	100.00	KOSPI		기계·장비	N	N	N	N	N	655	1	2	0.15	31714425	49204	35.47	647	657	634	850	458	654	644.55	0.44	7542	677	665	646	634	615	671	640	173	196	500	1	1	34581687	227	-3.54	0.45	12	0.14	-185.00	1445.00	4448	20240517	-85.27	619	20250409	5.82	1700	-61.47	20250103	619	5.82	20250409	8880	-92.62	20240517	619	5.82	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
14	20250411	120825	51	100.00	KOSPI		기계·장비	N	N	N	N	N	653	-1	5	-0.15	28730233	44622	32.17	647	657	634	850	458	654	643.86	0.44	6286	677	665	646	634	615	671	640	173	196	500	1	1	34581687	226	-3.53	0.45	12	0.13	-185.00	1445.00	4448	20240517	-85.32	619	20250409	5.49	1700	-61.59	20250103	619	5.49	20250409	8880	-92.65	20240517	619	5.49	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
15	20250411	110824	51	100.00	KOSPI		기계·장비	N	N	N	N	N	650	-4	5	-0.61	25035508	38950	28.08	647	657	634	850	458	654	642.76	0.44	8639	677	665	646	634	615	671	640	173	196	500	1	1	34581687	225	-3.51	0.45	12	0.11	-185.00	1445.00	4448	20240517	-85.39	619	20250409	5.01	1700	-61.76	20250103	619	5.01	20250409	8880	-92.68	20240517	619	5.01	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
16	20250411	100826	51	100.00	KOSPI		기계·장비	N	N	N	N	N	637	-17	5	-2.60	8264703	12981	9.36	647	647	634	850	458	654	636.68	0.44	845	677	665	646	634	615	671	640	173	196	500	1	1	34581687	220	-3.44	0.44	12	0.04	-185.00	1445.00	4448	20240517	-85.68	619	20250409	2.91	1700	-62.53	20250103	619	2.91	20250409	8880	-92.83	20240517	619	2.91	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
17	20250411	090829	51	100.00	KOSPI		기계·장비	N	N	N	N	N	636	-18	5	-2.75	2081349	3268	2.36	647	647	634	850	458	654	636.89	0.44	1207	677	665	646	634	615	671	640	173	196	500	1	1	34581687	220	-3.44	0.44	12	0.01	-185.00	1445.00	4448	20240517	-85.70	619	20250409	2.75	1700	-62.59	20250103	619	2.75	20250409	8880	-92.84	20240517	619	2.75	20250409	0.02	Y	145210	500	172 억	151764	N	N	6	N	N
18	20250410	160819	51	100.00	KOSPI		기계·장비	N	N	N	N	N	654	25	2	3.97	87897608	137899	103.18	635	658	627	817	441	629	637.41	0.17	35698	662	645	632	615	602	639	609	173	188	500	1	1	34581687	226	-3.54	0.45	12	0.40	-185.00	1445.00	4448	20240517	-85.30	619	20250409	5.65	1700	-61.53	20250103	619	5.65	20250409	8880	-92.64	20240517	619	5.65	20250409	0.02	Y	145210	500	172 억	58066	N	N	6	N	N
19	20250410	150823	51	100.00	KOSPI		기계·장비	N	N	N	N	N	653	24	2	3.82	86744163	136138	101.86	635	658	627	817	441	629	637.18	0.17	34983	662	645	632	615	602	639	609	173	188	500	1	1	34581687	226	-3.53	0.45	12	0.39	-185.00	1445.00	4448	20240517	-85.32	619	20250409	5.49	1700	-61.59	20250103	619	5.49	20250409	8880	-92.65	20240517	619	5.49	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
20	20250410	140820	51	100.00	KOSPI		기계·장비	N	N	N	N	N	650	21	2	3.34	80609427	126727	94.82	635	650	627	817	441	629	636.09	0.17	30603	662	645	632	615	602	639	609	173	188	500	1	1	34581687	225	-3.51	0.45	12	0.37	-185.00	1445.00	4448	20240517	-85.39	619	20250409	5.01	1700	-61.76	20250103	619	5.01	20250409	8880	-92.68	20240517	619	5.01	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
21	20250410	130820	51	100.00	KOSPI		기계·장비	N	N	N	N	N	645	16	2	2.54	70163182	110602	82.76	635	650	627	817	441	629	634.38	0.17	15035	662	645	632	615	602	639	609	173	188	500	1	1	34581687	223	-3.49	0.45	12	0.32	-185.00	1445.00	4448	20240517	-85.50	619	20250409	4.20	1700	-62.06	20250103	619	4.20	20250409	8880	-92.74	20240517	619	4.20	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
22	20250410	120820	51	100.00	KOSPI		기계·장비	N	N	N	N	N	640	11	2	1.75	61847255	97619	73.04	635	650	627	817	441	629	633.56	0.17	4868	662	645	632	615	602	639	609	173	188	500	1	1	34581687	221	-3.46	0.44	12	0.28	-185.00	1445.00	4448	20240517	-85.61	619	20250409	3.39	1700	-62.35	20250103	619	3.39	20250409	8880	-92.79	20240517	619	3.39	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
23	20250410	110820	51	100.00	KOSPI		기계·장비	N	N	N	N	N	640	11	2	1.75	54691007	86436	64.67	635	650	627	817	441	629	632.73	0.17	-1694	662	645	632	615	602	639	609	173	188	500	1	1	34581687	221	-3.46	0.44	12	0.25	-185.00	1445.00	4448	20240517	-85.61	619	20250409	3.39	1700	-62.35	20250103	619	3.39	20250409	8880	-92.79	20240517	619	3.39	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
24	20250410	100821	51	100.00	KOSPI		기계·장비	N	N	N	N	N	639	10	2	1.59	51429394	81307	60.84	635	650	627	817	441	629	632.53	0.17	-1067	662	645	632	615	602	639	609	173	188	500	1	1	34581687	221	-3.45	0.44	12	0.24	-185.00	1445.00	4448	20240517	-85.63	619	20250409	3.23	1700	-62.41	20250103	619	3.23	20250409	8880	-92.80	20240517	619	3.23	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
25	20250410	090823	51	100.00	KOSPI		기계·장비	N	N	N	N	N	629	0	3	0.00	13102708	20727	15.51	635	650	629	817	441	629	632.16	0.17	-588	662	645	632	615	602	639	609	173	188	500	1	1	34581687	218	-3.40	0.44	12	0.06	-185.00	1445.00	4448	20240517	-85.86	619	20250409	1.62	1700	-63.00	20250103	619	1.62	20250409	8880	-92.92	20240517	619	1.62	20250409	0.02	Y	145210	500	172 억	58066	N	N	0	N	N
26	20250409	160815	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	629	-16	5	-2.48	83737241	133647	84.77	640	649	619	838	452	645	626.56	0.13	-741	702	673	659	630	616	666	623	173	193	500	1	1	34581687	218	-3.40	0.44	12	0.39	-185.00	1445.00	4448	20240517	-85.86	619	20250409	1.62	1700	-63.00	20250103	619	1.62	20250409	8880	-92.92	20240517	619	1.62	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
27	20250409	150628	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	625	-20	5	-3.10	73652321	117481	74.52	640	649	619	838	452	645	626.93	0.13	-4890	702	673	659	630	616	666	623	173	193	500	1	1	34581687	216	-3.38	0.43	12	0.34	-185.00	1445.00	4448	20240517	-85.95	619	20250409	0.97	1700	-63.24	20250103	619	0.97	20250409	8880	-92.96	20240517	619	0.97	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
28	20250409	140814	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	624	-21	5	-3.26	63776101	101601	64.45	640	649	619	838	452	645	627.71	0.13	-4390	702	673	659	630	616	666	623	173	193	500	1	1	34581687	216	-3.37	0.43	12	0.29	-185.00	1445.00	4448	20240517	-85.97	619	20250409	0.81	1700	-63.29	20250103	619	0.81	20250409	8880	-92.97	20240517	619	0.81	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
29	20250409	130810	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	631	-14	5	-2.17	53608709	85337	54.13	640	649	619	838	452	645	628.20	0.13	-4732	702	673	659	630	616	666	623	173	193	500	1	1	34581687	218	-3.41	0.44	12	0.25	-185.00	1445.00	4448	20240517	-85.81	619	20250409	1.94	1700	-62.88	20250103	619	1.94	20250409	8880	-92.89	20240517	619	1.94	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
30	20250409	120813	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	625	-20	5	-3.10	45287395	72042	45.70	640	649	619	838	452	645	628.62	0.13	-7024	702	673	659	630	616	666	623	173	193	500	1	1	34581687	216	-3.38	0.43	12	0.21	-185.00	1445.00	4448	20240517	-85.95	619	20250409	0.97	1700	-63.24	20250103	619	0.97	20250409	8880	-92.96	20240517	619	0.97	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
31	20250409	110809	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	647	2	2	0.31	37508138	59680	37.86	640	649	619	838	452	645	628.49	0.13	-7686	702	673	659	630	616	666	623	173	193	500	1	1	34581687	224	-3.50	0.45	12	0.17	-185.00	1445.00	4448	20240517	-85.45	619	20250409	4.52	1700	-61.94	20250103	619	4.52	20250409	8880	-92.71	20240517	619	4.52	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
32	20250409	100815	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	631	-14	5	-2.17	29615109	47220	29.95	640	640	619	838	452	645	627.17	0.13	-6814	702	673	659	630	616	666	623	173	193	500	1	1	34581687	218	-3.41	0.44	12	0.14	-185.00	1445.00	4448	20240517	-85.81	619	20250409	1.94	1700	-62.88	20250103	619	1.94	20250409	8880	-92.89	20240517	619	1.94	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
33	20250409	090818	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	634	-11	5	-1.71	2477169	3887	2.47	640	640	630	838	452	645	637.30	0.13	591	702	673	659	630	616	666	623	173	193	500	1	1	34581687	219	-3.43	0.44	12	0.01	-185.00	1445.00	4448	20240517	-85.75	630	20250409	0.63	1700	-62.71	20250103	630	0.63	20250409	8880	-92.86	20240517	630	0.63	20250409	0.02	Y	145210	500	172 억	43834	N	N	0	N	N
34	20250408	160804	51	100.00	KOSPI		기계·장비	N	N	N	N	N	645	-23	5	-3.44	103345626	157123	72.83	675	688	645	868	468	668	657.74	0.04	28442	716	692	661	637	606	704	649	173	200	500	1	1	34581687	223	-3.49	0.45	12	0.45	-185.00	1445.00	4448	20240517	-85.50	630	20250407	2.38	1700	-62.06	20250103	630	2.38	20250407	8880	-92.74	20240517	630	2.38	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
35	20250408	150811	51	100.00	KOSPI		기계·장비	N	N	N	N	N	653	-15	5	-2.25	83003225	125788	58.30	675	688	646	868	468	668	659.87	0.04	29078	716	692	661	637	606	704	649	173	200	500	1	1	34581687	226	-3.53	0.45	12	0.36	-185.00	1445.00	4448	20240517	-85.32	630	20250407	3.65	1700	-61.59	20250103	630	3.65	20250407	8880	-92.65	20240517	630	3.65	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
36	20250408	140808	51	100.00	KOSPI		기계·장비	N	N	N	N	N	664	-4	5	-0.60	75437119	114250	52.95	675	688	646	868	468	668	660.28	0.04	27020	716	692	661	637	606	704	649	173	200	500	1	1	34581687	230	-3.59	0.46	12	0.33	-185.00	1445.00	4448	20240517	-85.07	630	20250407	5.40	1700	-60.94	20250103	630	5.40	20250407	8880	-92.52	20240517	630	5.40	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
37	20250408	130806	51	100.00	KOSPI		기계·장비	N	N	N	N	N	665	-3	5	-0.45	64455881	97760	45.31	675	688	646	868	468	668	659.33	0.04	25975	716	692	661	637	606	704	649	173	200	500	1	1	34581687	230	-3.59	0.46	12	0.28	-185.00	1445.00	4448	20240517	-85.05	630	20250407	5.56	1700	-60.88	20250103	630	5.56	20250407	8880	-92.51	20240517	630	5.56	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
38	20250408	120809	51	100.00	KOSPI		기계·장비	N	N	N	N	N	669	1	2	0.15	60224871	91382	42.36	675	688	646	868	468	668	659.05	0.04	25946	716	692	661	637	606	704	649	173	200	500	1	1	34581687	231	-3.62	0.46	12	0.26	-185.00	1445.00	4448	20240517	-84.96	630	20250407	6.19	1700	-60.65	20250103	630	6.19	20250407	8880	-92.47	20240517	630	6.19	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
39	20250408	110808	51	100.00	KOSPI		기계·장비	N	N	N	N	N	667	-1	5	-0.15	54866581	83319	38.62	675	688	646	868	468	668	658.51	0.04	24472	716	692	661	637	606	704	649	173	200	500	1	1	34581687	231	-3.61	0.46	12	0.24	-185.00	1445.00	4448	20240517	-85.00	630	20250407	5.87	1700	-60.76	20250103	630	5.87	20250407	8880	-92.49	20240517	630	5.87	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
40	20250408	100809	51	100.00	KOSPI		기계·장비	N	N	N	N	N	665	-3	5	-0.45	52308051	79486	36.84	675	688	646	868	468	668	658.08	0.04	23149	716	692	661	637	606	704	649	173	200	500	1	1	34581687	230	-3.59	0.46	12	0.23	-185.00	1445.00	4448	20240517	-85.05	630	20250407	5.56	1700	-60.88	20250103	630	5.56	20250407	8880	-92.51	20240517	630	5.56	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
41	20250408	090811	51	100.00	KOSPI		기계·장비	N	N	N	N	N	683	15	2	2.25	921344	1361	0.63	675	684	670	868	468	668	676.96	0.04	1003	716	692	661	637	606	704	649	173	200	500	1	1	34581687	236	-3.69	0.47	12	0.00	-185.00	1445.00	4448	20240517	-84.64	630	20250407	8.41	1700	-59.82	20250103	630	8.41	20250407	8880	-92.31	20240517	630	8.41	20250407	0.02	Y	145210	500	172 억	15414	N	N	0	N	N
42	20250407	160800	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	668	-12	5	-1.76	141995558	215741	126.41	646	685	630	884	476	680	658.18	0.08	-11292	713	696	678	661	643	705	670	173	204	500	1	1	34581687	231	-3.61	0.46	12	0.62	-185.00	1445.00	4448	20240517	-84.98	630	20250407	6.03	1700	-60.71	20250103	630	6.03	20250407	8880	-92.48	20240517	630	6.03	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
43	20250407	150805	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	678	-2	5	-0.29	134907134	205273	120.27	646	685	630	884	476	680	657.21	0.08	-11403	713	696	678	661	643	705	670	173	204	500	1	1	34581687	234	-3.66	0.47	12	0.59	-185.00	1445.00	4448	20240517	-84.76	630	20250407	7.62	1700	-60.12	20250103	630	7.62	20250407	8880	-92.36	20240517	630	7.62	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
44	20250407	140802	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	657	-23	5	-3.38	118210406	180525	105.77	646	685	630	884	476	680	654.81	0.08	-10704	713	696	678	661	643	705	670	173	204	500	1	1	34581687	227	-3.55	0.45	12	0.52	-185.00	1445.00	4448	20240517	-85.23	630	20250407	4.29	1700	-61.35	20250103	630	4.29	20250407	8880	-92.60	20240517	630	4.29	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
45	20250407	130801	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	665	-15	5	-2.21	112797657	172322	100.97	646	685	630	884	476	680	654.57	0.08	-7541	713	696	678	661	643	705	670	173	204	500	1	1	34581687	230	-3.59	0.46	12	0.50	-185.00	1445.00	4448	20240517	-85.05	630	20250407	5.56	1700	-60.88	20250103	630	5.56	20250407	8880	-92.51	20240517	630	5.56	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
46	20250407	120801	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	678	-2	5	-0.29	109160158	166828	97.75	646	685	630	884	476	680	654.33	0.08	-5819	713	696	678	661	643	705	670	173	204	500	1	1	34581687	234	-3.66	0.47	12	0.48	-185.00	1445.00	4448	20240517	-84.76	630	20250407	7.62	1700	-60.12	20250103	630	7.62	20250407	8880	-92.36	20240517	630	7.62	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
47	20250407	110802	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	646	-34	5	-5.00	90477753	138904	81.39	646	680	630	884	476	680	651.37	0.08	616	713	696	678	661	643	705	670	173	204	500	1	1	34581687	223	-3.49	0.45	12	0.40	-185.00	1445.00	4448	20240517	-85.48	630	20250407	2.54	1700	-62.00	20250103	630	2.54	20250407	8880	-92.73	20240517	630	2.54	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
48	20250407	100802	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	647	-33	5	-4.85	49122609	76434	44.78	646	680	630	884	476	680	642.68	0.08	-4957	713	696	678	661	643	705	670	173	204	500	1	1	34581687	224	-3.50	0.45	12	0.22	-185.00	1445.00	4448	20240517	-85.45	630	20250407	2.70	1700	-61.94	20250103	630	2.70	20250407	8880	-92.71	20240517	630	2.70	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
49	20250407	090803	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	645	-35	5	-5.15	11071269	17049	9.99	646	680	642	884	476	680	649.38	0.08	2839	713	696	678	661	643	705	670	173	204	500	1	1	34581687	223	-3.49	0.45	12	0.05	-185.00	1445.00	4448	20240517	-85.50	642	20250407	0.47	1700	-62.06	20250103	642	0.47	20250407	8880	-92.74	20240517	642	0.47	20250407	0.02	Y	145210	500	172 억	26153	N	N	0	N	N
50	20250404	160759	51	100.00	KOSPI		기계·장비	N	N	N	N	N	680	14	2	2.10	114083375	169345	140.19	666	695	660	865	467	666	673.67	0.06	3318	703	684	665	646	627	675	637	173	199	500	1	1	34581687	235	-3.68	0.47	12	0.49	-185.00	1445.00	4448	20240517	-84.71	646	20250403	5.26	1700	-60.00	20250103	646	5.26	20250403	8880	-92.34	20240517	646	5.26	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
51	20250404	150807	51	100.00	KOSPI		기계·장비	N	N	N	N	N	673	7	2	1.05	108691170	161400	133.61	666	695	660	865	467	666	673.43	0.06	637	703	684	665	646	627	675	637	173	199	500	1	1	34581687	233	-3.64	0.47	12	0.47	-185.00	1445.00	4448	20240517	-84.87	646	20250403	4.18	1700	-60.41	20250103	646	4.18	20250403	8880	-92.42	20240517	646	4.18	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
52	20250404	140809	51	100.00	KOSPI		기계·장비	N	N	N	N	N	661	-5	5	-0.75	102590331	152272	126.06	666	695	660	865	467	666	673.73	0.06	1519	703	684	665	646	627	675	637	173	199	500	1	1	34581687	229	-3.57	0.46	12	0.44	-185.00	1445.00	4448	20240517	-85.14	646	20250403	2.32	1700	-61.12	20250103	646	2.32	20250403	8880	-92.56	20240517	646	2.32	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
53	20250404	130807	51	100.00	KOSPI		기계·장비	N	N	N	N	N	665	-1	5	-0.15	96440294	142986	118.37	666	695	660	865	467	666	674.47	0.06	3704	703	684	665	646	627	675	637	173	199	500	1	1	34581687	230	-3.59	0.46	12	0.41	-185.00	1445.00	4448	20240517	-85.05	646	20250403	2.94	1700	-60.88	20250103	646	2.94	20250403	8880	-92.51	20240517	646	2.94	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
54	20250404	120802	51	100.00	KOSPI		기계·장비	N	N	N	N	N	670	4	2	0.60	88843014	131635	108.97	666	695	660	865	467	666	674.92	0.06	5703	703	684	665	646	627	675	637	173	199	500	1	1	34581687	232	-3.62	0.46	12	0.38	-185.00	1445.00	4448	20240517	-84.94	646	20250403	3.72	1700	-60.59	20250103	646	3.72	20250403	8880	-92.45	20240517	646	3.72	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
55	20250404	110805	51	100.00	KOSPI		기계·장비	N	N	N	N	N	675	9	2	1.35	60641136	89752	74.30	666	695	660	865	467	666	675.65	0.06	-1107	703	684	665	646	627	675	637	173	199	500	1	1	34581687	233	-3.65	0.47	12	0.26	-185.00	1445.00	4448	20240517	-84.82	646	20250403	4.49	1700	-60.29	20250103	646	4.49	20250403	8880	-92.40	20240517	646	4.49	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
56	20250404	100805	51	100.00	KOSPI		기계·장비	N	N	N	N	N	679	13	2	1.95	45708962	67683	56.03	666	695	660	865	467	666	675.34	0.06	212	703	684	665	646	627	675	637	173	199	500	1	1	34581687	235	-3.67	0.47	12	0.20	-185.00	1445.00	4448	20240517	-84.73	646	20250403	5.11	1700	-60.06	20250103	646	5.11	20250403	8880	-92.35	20240517	646	5.11	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
57	20250404	090808	51	100.00	KOSPI		기계·장비	N	N	N	N	N	678	12	2	1.80	20131530	29760	24.64	666	689	660	865	467	666	676.46	0.06	-11999	703	684	665	646	627	675	637	173	199	500	1	1	34581687	234	-3.66	0.47	12	0.09	-185.00	1445.00	4448	20240517	-84.76	646	20250403	4.95	1700	-60.12	20250103	646	4.95	20250403	8880	-92.36	20240517	646	4.95	20250403	0.03	Y	145210	500	172 억	19857	N	N	0	N	N
58	20250403	160752	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	666	-8	5	-1.19	79883588	119890	33.75	672	684	646	876	472	674	666.32	0.02	11721	758	716	693	651	628	704	639	173	202	500	1	1	34581687	230	-3.60	0.46	12	0.35	-185.00	1445.00	4448	20240517	-85.03	646	20250403	3.10	1700	-60.82	20250103	646	3.10	20250403	8880	-92.50	20240517	646	3.10	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
59	20250403	150759	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	672	-2	5	-0.30	76477506	114779	32.31	672	684	646	876	472	674	666.30	0.02	11993	758	716	693	651	628	704	639	173	202	500	1	1	34581687	232	-3.63	0.47	12	0.33	-185.00	1445.00	4448	20240517	-84.89	646	20250403	4.02	1700	-60.47	20250103	646	4.02	20250403	8880	-92.43	20240517	646	4.02	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
60	20250403	140758	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	675	1	2	0.15	63875578	95903	27.00	672	684	646	876	472	674	666.04	0.02	13049	758	716	693	651	628	704	639	173	202	500	1	1	34581687	233	-3.65	0.47	12	0.28	-185.00	1445.00	4448	20240517	-84.82	646	20250403	4.49	1700	-60.29	20250103	646	4.49	20250403	8880	-92.40	20240517	646	4.49	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
61	20250403	130758	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	677	3	2	0.45	61162797	91864	25.86	672	684	646	876	472	674	665.80	0.02	12117	758	716	693	651	628	704	639	173	202	500	1	1	34581687	234	-3.66	0.47	12	0.27	-185.00	1445.00	4448	20240517	-84.78	646	20250403	4.80	1700	-60.18	20250103	646	4.80	20250403	8880	-92.38	20240517	646	4.80	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
62	20250403	120755	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	678	4	2	0.59	58107844	87337	24.59	672	684	646	876	472	674	665.33	0.02	12044	758	716	693	651	628	704	639	173	202	500	1	1	34581687	234	-3.66	0.47	12	0.25	-185.00	1445.00	4448	20240517	-84.76	646	20250403	4.95	1700	-60.12	20250103	646	4.95	20250403	8880	-92.36	20240517	646	4.95	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
63	20250403	110758	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	671	-3	5	-0.45	54417753	81853	23.04	672	684	646	876	472	674	664.82	0.02	11314	758	716	693	651	628	704	639	173	202	500	1	1	34581687	232	-3.63	0.46	12	0.24	-185.00	1445.00	4448	20240517	-84.91	646	20250403	3.87	1700	-60.53	20250103	646	3.87	20250403	8880	-92.44	20240517	646	3.87	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
64	20250403	100759	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	662	-12	5	-1.78	35368947	53446	15.05	672	672	646	876	472	674	661.77	0.02	9349	758	716	693	651	628	704	639	173	202	500	1	1	34581687	229	-3.58	0.46	12	0.15	-185.00	1445.00	4448	20240517	-85.12	646	20250403	2.48	1700	-61.06	20250103	646	2.48	20250403	8880	-92.55	20240517	646	2.48	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
65	20250403	090801	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	651	-23	5	-3.41	4461990	6762	1.90	672	672	646	876	472	674	659.86	0.02	-5208	758	716	693	651	628	704	639	173	202	500	1	1	34581687	225	-3.52	0.45	12	0.02	-185.00	1445.00	4448	20240517	-85.36	646	20250403	0.77	1700	-61.71	20250103	646	0.77	20250403	8880	-92.67	20240517	646	0.77	20250403	0.03	Y	145210	500	172 억	8170	N	N	0	N	N
66	20250402	160740	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	674	-40	5	-5.60	242235787	353150	306.05	720	735	670	928	500	714	685.95	0.00	47348	762	737	725	700	688	732	695	173	214	500	1	1	34581687	233	-3.64	0.47	12	1.02	-185.00	1445.00	4448	20240517	-84.85	670	20250402	0.60	1700	-60.35	20250103	670	0.60	20250402	8880	-92.41	20240517	670	0.60	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
67	20250402	150741	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	680	-34	5	-4.76	233380931	340027	294.68	720	735	670	928	500	714	686.36	0.00	49138	762	737	725	700	688	732	695	173	214	500	1	1	34581687	235	-3.68	0.47	12	0.98	-185.00	1445.00	4448	20240517	-84.71	670	20250402	1.49	1700	-60.00	20250103	670	1.49	20250402	8880	-92.34	20240517	670	1.49	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
68	20250402	140743	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	671	-43	5	-6.02	199097698	289187	250.62	720	735	670	928	500	714	688.47	0.00	50629	762	737	725	700	688	732	695	173	214	500	1	1	34581687	232	-3.63	0.46	12	0.84	-185.00	1445.00	4448	20240517	-84.91	670	20250402	0.15	1700	-60.53	20250103	670	0.15	20250402	8880	-92.44	20240517	670	0.15	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
69	20250402	130745	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	691	-23	5	-3.22	104055220	148901	129.04	720	735	685	928	500	714	698.82	0.00	-143	762	737	725	700	688	732	695	173	214	500	1	1	34581687	239	-3.74	0.48	12	0.43	-185.00	1445.00	4448	20240517	-84.46	685	20250402	0.88	1700	-59.35	20250103	685	0.88	20250402	8880	-92.22	20240517	685	0.88	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
70	20250402	120744	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	701	-13	5	-1.82	92581052	132342	114.69	720	735	685	928	500	714	699.56	0.00	-3374	762	737	725	700	688	732	695	173	214	500	1	1	34581687	242	-3.79	0.49	12	0.38	-185.00	1445.00	4448	20240517	-84.24	685	20250402	2.34	1700	-58.76	20250103	685	2.34	20250402	8880	-92.11	20240517	685	2.34	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
71	20250402	110743	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	695	-19	5	-2.66	81415641	116232	100.73	720	735	685	928	500	714	700.46	0.00	-11428	762	737	725	700	688	732	695	173	214	500	1	1	34581687	240	-3.76	0.48	12	0.34	-185.00	1445.00	4448	20240517	-84.38	685	20250402	1.46	1700	-59.12	20250103	685	1.46	20250402	8880	-92.17	20240517	685	1.46	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
72	20250402	100742	51	100.00	KOSPI	신저가	기계·장비	N	N	N	N	N	700	-14	5	-1.96	65801550	93657	81.17	720	735	685	928	500	714	702.58	0.00	-9203	762	737	725	700	688	732	695	173	214	500	1	1	34581687	242	-3.78	0.48	12	0.27	-185.00	1445.00	4448	20240517	-84.26	685	20250402	2.19	1700	-58.82	20250103	685	2.19	20250402	8880	-92.12	20240517	685	2.19	20250402	0.03	Y	145210	500	172 억	0	N	N	0	N	N
73	20250402	090749	51	100.00	KOSPI		기계·장비	N	N	N	N	N	730	16	2	2.24	12274763	16878	14.63	720	735	714	928	500	714	727.26	0.00	-7355	762	737	725	700	688	732	695	173	214	500	1	1	34581687	252	-3.95	0.51	12	0.05	-185.00	1445.00	4448	20240517	-83.59	703	20250326	3.84	1700	-57.06	20250103	703	3.84	20250326	8880	-91.78	20240517	703	3.84	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
74	20250401	160749	51	100.00	KOSPI		기계·장비	N	N	N	N	N	714	-6	5	-0.83	83009459	115378	63.91	729	750	713	936	504	720	719.46	0.00	24504	767	743	724	700	681	734	691	173	216	500	1	1	34581687	247	-0.90	0.45	12	0.33	-790.00	1580.00	4448	20240517	-83.95	703	20250326	1.56	1700	-58.00	20250103	703	1.56	20250326	8880	-91.96	20240517	703	1.56	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
75	20250401	150747	51	100.00	KOSPI		기계·장비	N	N	N	N	N	722	2	2	0.28	74141419	102988	57.05	729	750	713	936	504	720	719.90	0.00	22887	767	743	724	700	681	734	691	173	216	500	1	1	34581687	250	-0.91	0.46	12	0.30	-790.00	1580.00	4448	20240517	-83.77	703	20250326	2.70	1700	-57.53	20250103	703	2.70	20250326	8880	-91.87	20240517	703	2.70	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
76	20250401	140748	51	100.00	KOSPI		기계·장비	N	N	N	N	N	722	2	2	0.28	62462948	86739	48.05	729	750	713	936	504	720	720.13	0.00	20732	767	743	724	700	681	734	691	173	216	500	1	1	34581687	250	-0.91	0.46	12	0.25	-790.00	1580.00	4448	20240517	-83.77	703	20250326	2.70	1700	-57.53	20250103	703	2.70	20250326	8880	-91.87	20240517	703	2.70	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
77	20250401	130748	51	100.00	KOSPI		기계·장비	N	N	N	N	N	720	0	3	0.00	51449423	71461	39.59	729	750	713	936	504	720	719.97	0.00	17935	767	743	724	700	681	734	691	173	216	500	1	1	34581687	249	-0.91	0.46	12	0.21	-790.00	1580.00	4448	20240517	-83.81	703	20250326	2.42	1700	-57.65	20250103	703	2.42	20250326	8880	-91.89	20240517	703	2.42	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
78	20250401	120749	51	100.00	KOSPI		기계·장비	N	N	N	N	N	725	5	2	0.69	45100316	62632	34.70	729	750	713	936	504	720	720.08	0.00	12358	767	743	724	700	681	734	691	173	216	500	1	1	34581687	251	-0.92	0.46	12	0.18	-790.00	1580.00	4448	20240517	-83.70	703	20250326	3.13	1700	-57.35	20250103	703	3.13	20250326	8880	-91.84	20240517	703	3.13	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
79	20250401	110735	51	100.00	KOSPI		기계·장비	N	N	N	N	N	720	0	3	0.00	39309038	54597	30.24	729	750	713	936	504	720	719.99	0.00	7951	767	743	724	700	681	734	691	173	216	500	1	1	34581687	249	-0.91	0.46	12	0.16	-790.00	1580.00	4448	20240517	-83.81	703	20250326	2.42	1700	-57.65	20250103	703	2.42	20250326	8880	-91.89	20240517	703	2.42	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
80	20250401	100737	51	100.00	KOSPI		기계·장비	N	N	N	N	N	721	1	2	0.14	18827258	26004	14.41	729	750	714	936	504	720	724.01	0.00	2576	767	743	724	700	681	734	691	173	216	500	1	1	34581687	249	-0.91	0.46	12	0.08	-790.00	1580.00	4448	20240517	-83.79	703	20250326	2.56	1700	-57.59	20250103	703	2.56	20250326	8880	-91.88	20240517	703	2.56	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N
81	20250401	090738	51	100.00	KOSPI		기계·장비	N	N	N	N	N	733	13	2	1.81	2236721	3057	1.69	729	750	721	936	504	720	731.67	0.00	-1595	767	743	724	700	681	734	691	173	216	500	1	1	34581687	253	-0.93	0.46	12	0.01	-790.00	1580.00	4448	20240517	-83.52	703	20250326	4.27	1700	-56.88	20250103	703	4.27	20250326	8880	-91.75	20240517	703	4.27	20250326	0.03	Y	145210	500	172 억	0	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History