KissMeData/012340/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

20 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	investmentCareful	shortOverheated
2	20250408	160250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	451	16	2	3.68	44862774	100738	40.90	435	452	435	565	305	435	445.34	1.24	2728	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	230	-3.50	0.89	12	0.20	-129.00	505.00	906	20240328	-50.22	430	20250407	4.88	584	-22.77	20250110	430	4.88	20250407	901	-49.94	20240408	430	4.88	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
3	20250408	150252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	449	14	2	3.22	43856708	98506	39.99	435	452	435	565	305	435	445.22	1.24	2675	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	229	-3.48	0.89	12	0.19	-129.00	505.00	906	20240328	-50.44	430	20250407	4.42	584	-23.12	20250110	430	4.42	20250407	901	-50.17	20240408	430	4.42	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
4	20250408	140251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	445	10	2	2.30	34551744	77802	31.59	435	452	435	565	305	435	444.10	1.24	5094	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	227	-3.45	0.88	12	0.15	-129.00	505.00	906	20240328	-50.88	430	20250407	3.49	584	-23.80	20250110	430	3.49	20250407	901	-50.61	20240408	430	3.49	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
5	20250408	130251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	447	12	2	2.76	26560688	59837	24.29	435	452	435	565	305	435	443.88	1.24	1629	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	228	-3.47	0.89	12	0.12	-129.00	505.00	906	20240328	-50.66	430	20250407	3.95	584	-23.46	20250110	430	3.95	20250407	901	-50.39	20240408	430	3.95	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
6	20250408	120252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	445	10	2	2.30	25952676	58479	23.74	435	452	435	565	305	435	443.79	1.24	1920	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	227	-3.45	0.88	12	0.11	-129.00	505.00	906	20240328	-50.88	430	20250407	3.49	584	-23.80	20250110	430	3.49	20250407	901	-50.61	20240408	430	3.49	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
7	20250408	110250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	448	13	2	2.99	24555136	55330	22.46	435	452	435	565	305	435	443.79	1.24	1497	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	228	-3.47	0.89	12	0.11	-129.00	505.00	906	20240328	-50.55	430	20250407	4.19	584	-23.29	20250110	430	4.19	20250407	901	-50.28	20240408	430	4.19	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
8	20250408	100251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	450	15	2	3.45	14712714	33422	13.57	435	450	435	565	305	435	440.21	1.24	1490	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	229	-3.49	0.89	12	0.07	-129.00	505.00	906	20240328	-50.33	430	20250407	4.65	584	-22.95	20250110	430	4.65	20250407	901	-50.06	20240408	430	4.65	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
9	20250408	090252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	435	0	3	0.00	1946625	4475	1.82	435	435	435	565	305	435	435.00	1.24	0	482	458	444	420	406	451	413	255	130	500	300	1	1	50907162	221	-3.37	0.86	12	0.01	-129.00	505.00	906	20240328	-51.99	430	20250407	1.16	584	-25.51	20250110	430	1.16	20250407	901	-51.72	20240408	430	1.16	20250407	0.01	Y	012340	500	254 억	631702	N	N	N	N
10	20250407	160248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	435	-33	5	-7.05	109532268	246307	408.86	468	468	430	608	328	468	444.72	1.11	918	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	221	-3.37	0.86	12	0.48	-129.00	505.00	913	20240326	-52.35	430	20250407	1.16	584	-25.51	20250110	430	1.16	20250407	901	-51.72	20240408	430	1.16	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
11	20250407	150251	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	438	-30	5	-6.41	97676153	219068	363.65	468	468	430	608	328	468	445.87	1.11	1643	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	223	-3.40	0.87	12	0.43	-129.00	505.00	913	20240326	-52.03	430	20250407	1.86	584	-25.00	20250110	430	1.86	20250407	901	-51.39	20240408	430	1.86	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
12	20250407	140250	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	437	-31	5	-6.62	94714835	212309	352.43	468	468	430	608	328	468	446.12	1.11	2119	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	222	-3.39	0.87	12	0.42	-129.00	505.00	913	20240326	-52.14	430	20250407	1.63	584	-25.17	20250110	430	1.63	20250407	901	-51.50	20240408	430	1.63	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
13	20250407	130249	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	436	-32	5	-6.84	87033730	194776	323.32	468	468	430	608	328	468	446.84	1.11	3271	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	222	-3.38	0.86	12	0.38	-129.00	505.00	913	20240326	-52.25	430	20250407	1.40	584	-25.34	20250110	430	1.40	20250407	901	-51.61	20240408	430	1.40	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
14	20250407	120249	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	450	-18	5	-3.85	61893191	137410	228.10	468	468	440	608	328	468	450.43	1.11	2372	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	229	-3.49	0.89	12	0.27	-129.00	505.00	913	20240326	-50.71	440	20250407	2.27	584	-22.95	20250110	440	2.27	20250407	901	-50.06	20240408	440	2.27	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
15	20250407	110250	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	447	-21	5	-4.49	48390265	107117	177.81	468	468	446	608	328	468	451.75	1.11	3164	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	228	-3.47	0.89	12	0.21	-129.00	505.00	913	20240326	-51.04	446	20250407	0.22	584	-23.46	20250110	446	0.22	20250407	901	-50.39	20240408	446	0.22	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
16	20250407	100250	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	453	-15	5	-3.21	30030261	66190	109.87	468	468	450	608	328	468	453.70	1.11	936	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	231	-3.51	0.90	12	0.13	-129.00	505.00	913	20240326	-50.38	450	20250407	0.67	584	-22.43	20250110	450	0.67	20250407	901	-49.72	20240408	450	0.67	20250407	0.01	Y	012340	500	254 억	566534	N	N	N	N
17	20250407	090250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	459	-9	5	-1.92	923842	2006	3.33	468	468	459	608	328	468	460.54	1.11	0	478	473	466	461	454	469	457	255	140	500	320	1	1	50907162	234	-3.56	0.91	12	0.00	-129.00	505.00	913	20240326	-49.73	450	20241210	2.00	584	-21.40	20250110	459	0.00	20250407	901	-49.06	20240408	450	2.00	20241210	0.01	Y	012340	500	254 억	566534	N	N	N	N
18	20250404	160249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	468	-2	5	-0.43	27998410	60231	112.51	470	471	459	611	329	470	464.83	1.11	147	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	238	-3.63	0.93	12	0.12	-129.00	505.00	913	20240326	-48.74	450	20241210	4.00	584	-19.86	20250110	459	1.96	20250404	901	-48.06	20240408	450	4.00	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
19	20250404	150250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	465	-5	5	-1.06	23421418	50456	94.25	470	471	459	611	329	470	464.19	1.11	879	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	237	-3.60	0.92	12	0.10	-129.00	505.00	913	20240326	-49.07	450	20241210	3.33	584	-20.38	20250110	459	1.31	20250404	901	-48.39	20240408	450	3.33	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
20	20250404	140251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	466	-4	5	-0.85	22424441	48312	90.25	470	471	459	611	329	470	464.16	1.11	854	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	237	-3.61	0.92	12	0.09	-129.00	505.00	913	20240326	-48.96	450	20241210	3.56	584	-20.21	20250110	459	1.53	20250404	901	-48.28	20240408	450	3.56	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
21	20250404	130252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	466	-4	5	-0.85	21155545	45569	85.12	470	471	459	611	329	470	464.25	1.11	865	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	237	-3.61	0.92	12	0.09	-129.00	505.00	913	20240326	-48.96	450	20241210	3.56	584	-20.21	20250110	459	1.53	20250404	901	-48.28	20240408	450	3.56	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
22	20250404	120250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	468	-2	5	-0.43	9117184	19544	36.51	470	471	465	611	329	470	466.50	1.11	914	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	238	-3.63	0.93	12	0.04	-129.00	505.00	913	20240326	-48.74	450	20241210	4.00	584	-19.86	20250110	460	1.74	20250402	901	-48.06	20240408	450	4.00	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
23	20250404	110250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	466	-4	5	-0.85	7331066	15708	29.34	470	470	465	611	329	470	466.71	1.11	1286	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	237	-3.61	0.92	12	0.03	-129.00	505.00	913	20240326	-48.96	450	20241210	3.56	584	-20.21	20250110	460	1.30	20250402	901	-48.28	20240408	450	3.56	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
24	20250404	100250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	468	-2	5	-0.43	3500470	7515	14.04	470	470	465	611	329	470	465.80	1.11	-122	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	238	-3.63	0.93	12	0.01	-129.00	505.00	913	20240326	-48.74	450	20241210	4.00	584	-19.86	20250110	460	1.74	20250402	901	-48.06	20240408	450	4.00	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
25	20250404	090251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	470	0	3	0.00	49820	106	0.20	470	470	470	611	329	470	470.00	1.11	0	482	476	469	463	456	479	466	255	141	500	320	1	1	50907162	239	-3.64	0.93	12	0.00	-129.00	505.00	913	20240326	-48.52	450	20241210	4.44	584	-19.52	20250110	460	2.17	20250402	901	-47.84	20240408	450	4.44	20241210	0.01	Y	012340	500	254 억	566387	N	N	N	N
26	20250403	160247	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	470	6	2	1.29	24971282	53532	76.32	464	475	462	603	325	464	466.47	1.11	-228	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	239	-3.64	0.93	12	0.11	-129.00	505.00	913	20240326	-48.52	450	20241210	4.44	584	-19.52	20250110	460	2.17	20250402	901	-47.84	20240408	450	4.44	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
27	20250403	150249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	471	7	2	1.51	24871172	53319	76.01	464	475	462	603	325	464	466.46	1.11	-217	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	240	-3.65	0.93	12	0.10	-129.00	505.00	913	20240326	-48.41	450	20241210	4.67	584	-19.35	20250110	460	2.39	20250402	901	-47.72	20240408	450	4.67	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
28	20250403	140248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	471	7	2	1.51	18083437	38905	55.46	464	475	462	603	325	464	464.81	1.11	203	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	240	-3.65	0.93	12	0.08	-129.00	505.00	913	20240326	-48.41	450	20241210	4.67	584	-19.35	20250110	460	2.39	20250402	901	-47.72	20240408	450	4.67	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
29	20250403	130248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	468	4	2	0.86	17347233	37335	53.22	464	475	462	603	325	464	464.64	1.11	218	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	238	-3.63	0.93	12	0.07	-129.00	505.00	913	20240326	-48.74	450	20241210	4.00	584	-19.86	20250110	460	1.74	20250402	901	-48.06	20240408	450	4.00	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
30	20250403	120249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	467	3	2	0.65	13202134	28416	40.51	464	475	462	603	325	464	464.60	1.11	-794	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	238	-3.62	0.92	12	0.06	-129.00	505.00	913	20240326	-48.85	450	20241210	3.78	584	-20.03	20250110	460	1.52	20250402	901	-48.17	20240408	450	3.78	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
31	20250403	110248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	464	0	3	0.00	11637869	25052	35.71	464	475	462	603	325	464	464.55	1.11	-801	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	236	-3.60	0.92	12	0.05	-129.00	505.00	913	20240326	-49.18	450	20241210	3.11	584	-20.55	20250110	460	0.87	20250402	901	-48.50	20240408	450	3.11	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
32	20250403	100248	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	464	0	3	0.00	10564248	22735	32.41	464	475	462	603	325	464	464.67	1.11	-537	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	236	-3.60	0.92	12	0.04	-129.00	505.00	913	20240326	-49.18	450	20241210	3.11	584	-20.55	20250110	460	0.87	20250402	901	-48.50	20240408	450	3.11	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
33	20250403	090249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	464	0	3	0.00	313664	676	0.96	464	464	464	603	325	464	464.00	1.11	-99	478	470	465	457	452	468	455	255	139	500	320	1	1	50907162	236	-3.60	0.92	12	0.00	-129.00	505.00	913	20240326	-49.18	450	20241210	3.11	584	-20.55	20250110	460	0.87	20250402	901	-48.50	20240408	450	3.11	20241210	0.01	Y	012340	500	254 억	566615	N	N	N	N
34	20250402	160245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	464	-9	5	-1.90	32501302	70145	568.85	465	473	460	614	332	473	463.34	1.11	1778	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	236	-3.60	0.92	12	0.14	-129.00	505.00	913	20240326	-49.18	450	20241210	3.11	584	-20.55	20250110	460	0.87	20250402	904	-48.67	20240402	450	3.11	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
35	20250402	150244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	469	-4	5	-0.85	30672982	66205	536.90	465	473	460	614	332	473	463.30	1.11	3991	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	239	-3.64	0.93	12	0.13	-129.00	505.00	913	20240326	-48.63	450	20241210	4.22	584	-19.69	20250110	460	1.96	20250402	904	-48.12	20240402	450	4.22	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
36	20250402	140244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	463	-10	5	-2.11	21394496	46268	375.22	465	473	460	614	332	473	462.40	1.11	3554	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	236	-3.59	0.92	12	0.09	-129.00	505.00	913	20240326	-49.29	450	20241210	2.89	584	-20.72	20250110	460	0.65	20250402	904	-48.78	20240402	450	2.89	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
37	20250402	130246	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	463	-10	5	-2.11	19935175	43115	349.65	465	473	460	614	332	473	462.37	1.11	4100	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	236	-3.59	0.92	12	0.08	-129.00	505.00	913	20240326	-49.29	450	20241210	2.89	584	-20.72	20250110	460	0.65	20250402	904	-48.78	20240402	450	2.89	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
38	20250402	120245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	463	-10	5	-2.11	18661134	40360	327.31	465	473	460	614	332	473	462.37	1.11	4100	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	236	-3.59	0.92	12	0.08	-129.00	505.00	913	20240326	-49.29	450	20241210	2.89	584	-20.72	20250110	460	0.65	20250402	904	-48.78	20240402	450	2.89	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
39	20250402	110244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	463	-10	5	-2.11	15632950	33791	274.03	465	473	460	614	332	473	462.64	1.11	4100	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	236	-3.59	0.92	12	0.07	-129.00	505.00	913	20240326	-49.29	450	20241210	2.89	584	-20.72	20250110	460	0.65	20250402	904	-48.78	20240402	450	2.89	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
40	20250402	100243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	464	-9	5	-1.90	15161257	32771	265.76	465	473	460	614	332	473	462.64	1.11	4105	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	236	-3.60	0.92	12	0.06	-129.00	505.00	913	20240326	-49.18	450	20241210	3.11	584	-20.55	20250110	460	0.87	20250402	904	-48.67	20240402	450	3.11	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
41	20250402	090245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	473	0	3	0.00	1742828	3748	30.39	465	473	465	614	332	473	465.00	1.11	2173	481	477	472	468	463	479	470	255	141	500	330	1	1	50907162	241	-3.67	0.94	12	0.01	-129.00	505.00	913	20240326	-48.19	450	20241210	5.11	584	-19.01	20250110	465	1.72	20250402	904	-47.68	20240402	450	5.11	20241210	0.01	Y	012340	500	254 억	564837	N	N	N	N
42	20250401	160245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	473	5	2	1.07	5782805	12262	46.05	468	476	467	608	328	468	471.60	1.11	160	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	241	-3.67	0.94	12	0.02	-129.00	505.00	913	20240326	-48.19	450	20241210	5.11	584	-19.01	20250110	465	1.72	20250325	904	-47.68	20240401	450	5.11	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
43	20250401	150246	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	473	5	2	1.07	5648000	11977	44.98	468	476	467	608	328	468	471.57	1.11	160	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	241	-3.67	0.94	12	0.02	-129.00	505.00	913	20240326	-48.19	450	20241210	5.11	584	-19.01	20250110	465	1.72	20250325	904	-47.68	20240401	450	5.11	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
44	20250401	140245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	474	6	2	1.28	4799326	10186	38.25	468	476	467	608	328	468	471.17	1.11	59	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	241	-3.67	0.94	12	0.02	-129.00	505.00	913	20240326	-48.08	450	20241210	5.33	584	-18.84	20250110	465	1.94	20250325	904	-47.57	20240401	450	5.33	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
45	20250401	130246	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	473	5	2	1.07	4380481	9299	34.92	468	476	467	608	328	468	471.07	1.11	43	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	241	-3.67	0.94	12	0.02	-129.00	505.00	913	20240326	-48.19	450	20241210	5.11	584	-19.01	20250110	465	1.72	20250325	904	-47.68	20240401	450	5.11	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
46	20250401	120247	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	473	5	2	1.07	4274629	9075	34.08	468	476	467	608	328	468	471.03	1.11	5	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	241	-3.67	0.94	12	0.02	-129.00	505.00	913	20240326	-48.19	450	20241210	5.11	584	-19.01	20250110	465	1.72	20250325	904	-47.68	20240401	450	5.11	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
47	20250401	110245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	472	4	2	0.85	4115226	8738	32.82	468	476	467	608	328	468	470.96	1.11	5	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	240	-3.66	0.93	12	0.02	-129.00	505.00	913	20240326	-48.30	450	20241210	4.89	584	-19.18	20250110	465	1.51	20250325	904	-47.79	20240401	450	4.89	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
48	20250401	100242	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	475	7	2	1.50	4012523	8521	32.00	468	476	467	608	328	468	470.90	1.11	5	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	242	-3.68	0.94	12	0.02	-129.00	505.00	913	20240326	-47.97	450	20241210	5.56	584	-18.66	20250110	465	2.15	20250325	904	-47.46	20240401	450	5.56	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N
49	20250401	090244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	467	-1	5	-0.21	448612	959	3.60	468	468	467	608	328	468	467.79	1.11	-283	477	472	470	465	463	471	464	255	140	500	320	1	1	50907162	238	-3.62	0.92	12	0.00	-129.00	505.00	913	20240326	-48.85	450	20241210	3.78	584	-20.03	20250110	465	0.43	20250325	904	-48.34	20240401	450	3.78	20241210	0.01	Y	012340	500	254 억	564677	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History