KissMeData/019540/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	160319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3580	80	2	2.29	59458905	16741	24.58	3510	3630	3490	4550	2450	3500	3551.69	4.42	4919	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	484	2.15	0.32	12	0.12	1666.00	11310.00	6100	20240618	-41.31	3410	20241209	4.99	4495	-20.36	20250325	3475	3.02	20250407	6100	-41.31	20240618	3410	4.99	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
3	20250408	150321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3555	55	2	1.57	55466795	15624	22.94	3510	3630	3490	4550	2450	3500	3550.10	4.42	4954	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	480	2.13	0.31	12	0.12	1666.00	11310.00	6100	20240618	-41.72	3410	20241209	4.25	4495	-20.91	20250325	3475	2.30	20250407	6100	-41.72	20240618	3410	4.25	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
4	20250408	140320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3555	55	2	1.57	50783355	14305	21.00	3510	3630	3490	4550	2450	3500	3550.04	4.42	4692	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	480	2.13	0.31	12	0.11	1666.00	11310.00	6100	20240618	-41.72	3410	20241209	4.25	4495	-20.91	20250325	3475	2.30	20250407	6100	-41.72	20240618	3410	4.25	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
5	20250408	130320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3565	65	2	1.86	47805405	13468	19.77	3510	3630	3490	4550	2450	3500	3549.55	4.42	4593	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	482	2.14	0.32	12	0.10	1666.00	11310.00	6100	20240618	-41.56	3410	20241209	4.55	4495	-20.69	20250325	3475	2.59	20250407	6100	-41.56	20240618	3410	4.55	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
6	20250408	120321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3585	85	2	2.43	45774895	12899	18.94	3510	3630	3490	4550	2450	3500	3548.72	4.42	4197	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	484	2.15	0.32	12	0.10	1666.00	11310.00	6100	20240618	-41.23	3410	20241209	5.13	4495	-20.24	20250325	3475	3.17	20250407	6100	-41.23	20240618	3410	5.13	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
7	20250408	110319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3590	90	2	2.57	39560745	11169	16.40	3510	3630	3490	4550	2450	3500	3542.01	4.42	3251	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	485	2.15	0.32	12	0.08	1666.00	11310.00	6100	20240618	-41.15	3410	20241209	5.28	4495	-20.13	20250325	3475	3.31	20250407	6100	-41.15	20240618	3410	5.28	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
8	20250408	100320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3510	10	2	0.29	17289220	4901	7.20	3510	3560	3500	4550	2450	3500	3527.69	4.42	1233	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	474	2.11	0.31	12	0.04	1666.00	11310.00	6100	20240618	-42.46	3410	20241209	2.93	4495	-21.91	20250325	3475	1.01	20250407	6100	-42.46	20240618	3410	2.93	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
9	20250408	090321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3560	60	2	1.71	1917040	544	0.80	3510	3560	3510	4550	2450	3500	3523.97	4.42	0	3790	3645	3560	3415	3330	3602	3372	68	1050	500	2520	5	1	13513500	481	2.14	0.31	12	0.00	1666.00	11310.00	6100	20240618	-41.64	3410	20241209	4.40	4495	-20.80	20250325	3475	2.45	20250407	6100	-41.64	20240618	3410	4.40	20241209	0.70	Y	019540	500	67 억	596632	N	N	304	N	N
10	20250407	160317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3500	-205	5	-5.53	238455612	67791	90.44	3705	3705	3475	4815	2595	3705	3517.51	3.21	-11429	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	473	2.10	0.31	12	0.50	1666.00	11310.00	6100	20240618	-42.62	3410	20241209	2.64	4495	-22.14	20250325	3475	0.72	20250407	6100	-42.62	20240618	3410	2.64	20241209	0.71	Y	019540	500	67 억	433701	N	N	304	N	N
11	20250407	150319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3545	-160	5	-4.32	226491977	64379	85.89	3705	3705	3475	4815	2595	3705	3518.10	3.21	-10871	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	479	2.13	0.31	12	0.48	1666.00	11310.00	6100	20240618	-41.89	3410	20241209	3.96	4495	-21.13	20250325	3475	2.01	20250407	6100	-41.89	20240618	3410	3.96	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
12	20250407	140319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3500	-205	5	-5.53	145565497	41194	54.96	3705	3705	3475	4815	2595	3705	3533.66	3.21	-8944	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	473	2.10	0.31	12	0.30	1666.00	11310.00	6100	20240618	-42.62	3410	20241209	2.64	4495	-22.14	20250325	3475	0.72	20250407	6100	-42.62	20240618	3410	2.64	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
13	20250407	130317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3510	-195	5	-5.26	138907382	39292	52.42	3705	3705	3475	4815	2595	3705	3535.26	3.21	-8003	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	474	2.11	0.31	12	0.29	1666.00	11310.00	6100	20240618	-42.46	3410	20241209	2.93	4495	-21.91	20250325	3475	1.01	20250407	6100	-42.46	20240618	3410	2.93	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
14	20250407	120317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3500	-205	5	-5.53	130826552	36985	49.34	3705	3705	3475	4815	2595	3705	3537.29	3.21	-7797	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	473	2.10	0.31	12	0.27	1666.00	11310.00	6100	20240618	-42.62	3410	20241209	2.64	4495	-22.14	20250325	3475	0.72	20250407	6100	-42.62	20240618	3410	2.64	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
15	20250407	110318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3560	-145	5	-3.91	103519627	29223	38.99	3705	3705	3475	4815	2595	3705	3542.40	3.21	-7736	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	481	2.14	0.31	12	0.22	1666.00	11310.00	6100	20240618	-41.64	3410	20241209	4.40	4495	-20.80	20250325	3475	2.45	20250407	6100	-41.64	20240618	3410	4.40	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
16	20250407	100318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3495	-210	5	-5.67	86122557	24296	32.41	3705	3705	3475	4815	2595	3705	3544.72	3.21	-7767	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	472	2.10	0.31	12	0.18	1666.00	11310.00	6100	20240618	-42.70	3410	20241209	2.49	4495	-22.25	20250325	3475	0.58	20250407	6100	-42.70	20240618	3410	2.49	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
17	20250407	090318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3700	-5	5	-0.13	2211880	597	0.80	3705	3705	3700	4815	2595	3705	3704.99	3.21	-59	3821	3762	3681	3622	3541	3775	3635	68	1110	500	2660	5	1	13513500	500	2.22	0.33	12	0.00	1666.00	11310.00	6100	20240618	-39.34	3410	20241209	8.50	4495	-17.69	20250325	3500	5.71	20250102	6100	-39.34	20240618	3410	8.50	20241209	0.71	Y	019540	500	67 억	433701	N	N	0	N	N
18	20250404	160318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	0	3	0.00	273334231	74958	469.46	3705	3740	3600	4815	2595	3705	3646.50	3.21	572	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	501	2.22	0.33	12	0.55	1666.00	11310.00	6100	20240618	-39.26	3410	20241209	8.65	4495	-17.58	20250325	3500	5.86	20250102	6100	-39.26	20240618	3410	8.65	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
19	20250404	150319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3655	-50	5	-1.35	244390265	67079	420.11	3705	3740	3600	4815	2595	3705	3643.32	3.21	-1215	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	494	2.19	0.32	12	0.50	1666.00	11310.00	6100	20240618	-40.08	3410	20241209	7.18	4495	-18.69	20250325	3500	4.43	20250102	6100	-40.08	20240618	3410	7.18	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
20	20250404	140320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3615	-90	5	-2.43	213346795	58520	366.51	3705	3740	3600	4815	2595	3705	3645.71	3.21	-2837	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	489	2.17	0.32	12	0.43	1666.00	11310.00	6100	20240618	-40.74	3410	20241209	6.01	4495	-19.58	20250325	3500	3.29	20250102	6100	-40.74	20240618	3410	6.01	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
21	20250404	130321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3640	-65	5	-1.75	201655890	55312	346.41	3705	3740	3600	4815	2595	3705	3645.79	3.21	-2450	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	492	2.18	0.32	12	0.41	1666.00	11310.00	6100	20240618	-40.33	3410	20241209	6.74	4495	-19.02	20250325	3500	4.00	20250102	6100	-40.33	20240618	3410	6.74	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
22	20250404	120318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3675	-30	5	-0.81	66190060	17942	112.37	3705	3740	3650	4815	2595	3705	3689.11	3.21	-258	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	497	2.21	0.32	12	0.13	1666.00	11310.00	6100	20240618	-39.75	3410	20241209	7.77	4495	-18.24	20250325	3500	5.00	20250102	6100	-39.75	20240618	3410	7.77	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
23	20250404	110319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3685	-20	5	-0.54	46203365	12506	78.32	3705	3740	3650	4815	2595	3705	3694.50	3.21	-1296	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	498	2.21	0.33	12	0.09	1666.00	11310.00	6100	20240618	-39.59	3410	20241209	8.06	4495	-18.02	20250325	3500	5.29	20250102	6100	-39.59	20240618	3410	8.06	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
24	20250404	100319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3720	15	2	0.40	36644220	9911	62.07	3705	3740	3650	4815	2595	3705	3697.33	3.21	-1336	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	503	2.23	0.33	12	0.07	1666.00	11310.00	6100	20240618	-39.02	3410	20241209	9.09	4495	-17.24	20250325	3500	6.29	20250102	6100	-39.02	20240618	3410	9.09	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
25	20250404	090320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	0	3	0.00	1891015	510	3.19	3705	3710	3705	4815	2595	3705	3707.87	3.21	66	3781	3742	3686	3647	3591	3762	3667	68	1110	500	2660	5	1	13513500	501	2.22	0.33	12	0.00	1666.00	11310.00	6100	20240618	-39.26	3410	20241209	8.65	4495	-17.58	20250325	3500	5.86	20250102	6100	-39.26	20240618	3410	8.65	20241209	0.71	Y	019540	500	67 억	433127	N	N	0	N	N
26	20250403	160315	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	20	2	0.54	58340279	15967	65.58	3685	3725	3630	4790	2580	3685	3653.80	3.22	-1423	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	501	2.22	0.33	12	0.12	1666.00	11310.00	6100	20240618	-39.26	3410	20241209	8.65	4495	-17.58	20250325	3500	5.86	20250102	6100	-39.26	20240618	3410	8.65	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
27	20250403	150317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3675	-10	5	-0.27	56546449	15480	63.58	3685	3725	3630	4790	2580	3685	3652.87	3.22	-1046	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	497	2.21	0.32	12	0.11	1666.00	11310.00	6100	20240618	-39.75	3410	20241209	7.77	4495	-18.24	20250325	3500	5.00	20250102	6100	-39.75	20240618	3410	7.77	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
28	20250403	140316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3665	-20	5	-0.54	46375205	12698	52.16	3685	3725	3630	4790	2580	3685	3652.17	3.22	-873	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	495	2.20	0.32	12	0.09	1666.00	11310.00	6100	20240618	-39.92	3410	20241209	7.48	4495	-18.46	20250325	3500	4.71	20250102	6100	-39.92	20240618	3410	7.48	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
29	20250403	130317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3650	-35	5	-0.95	44362690	12147	49.89	3685	3725	3630	4790	2580	3685	3652.15	3.22	-1133	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	493	2.19	0.32	12	0.09	1666.00	11310.00	6100	20240618	-40.16	3410	20241209	7.04	4495	-18.80	20250325	3500	4.29	20250102	6100	-40.16	20240618	3410	7.04	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
30	20250403	120317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	-25	5	-0.68	42935290	11756	48.29	3685	3725	3630	4790	2580	3685	3652.20	3.22	-1143	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	495	2.20	0.32	12	0.09	1666.00	11310.00	6100	20240618	-40.00	3410	20241209	7.33	4495	-18.58	20250325	3500	4.57	20250102	6100	-40.00	20240618	3410	7.33	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
31	20250403	110316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3650	-35	5	-0.95	35828770	9815	40.31	3685	3725	3630	4790	2580	3685	3650.41	3.22	-1223	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	493	2.19	0.32	12	0.07	1666.00	11310.00	6100	20240618	-40.16	3410	20241209	7.04	4495	-18.80	20250325	3500	4.29	20250102	6100	-40.16	20240618	3410	7.04	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
32	20250403	100317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	-5	5	-0.14	12161570	3326	13.66	3685	3725	3630	4790	2580	3685	3656.52	3.22	-753	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	497	2.21	0.33	12	0.02	1666.00	11310.00	6100	20240618	-39.67	3410	20241209	7.92	4495	-18.13	20250325	3500	5.14	20250102	6100	-39.67	20240618	3410	7.92	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
33	20250403	090318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3670	-15	5	-0.41	492555	134	0.55	3685	3685	3670	4790	2580	3685	3675.78	3.22	-77	3751	3717	3696	3662	3641	3707	3652	68	1105	500	2650	5	1	13513500	496	2.20	0.32	12	0.00	1666.00	11310.00	6100	20240618	-39.84	3410	20241209	7.62	4495	-18.35	20250325	3500	4.86	20250102	6100	-39.84	20240618	3410	7.62	20241209	0.71	Y	019540	500	67 억	434549	N	N	0	N	N
34	20250402	160311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3685	-45	5	-1.21	90037150	24346	128.27	3730	3730	3675	4845	2615	3730	3698.23	3.21	986	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	498	2.21	0.33	12	0.18	1666.00	11310.00	6100	20240618	-39.59	3410	20241209	8.06	4495	-18.02	20250325	3500	5.29	20250102	6100	-39.59	20240618	3410	8.06	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
35	20250402	150311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3685	-45	5	-1.21	82960590	22423	118.14	3730	3730	3680	4845	2615	3730	3699.80	3.21	2034	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	498	2.21	0.33	12	0.17	1666.00	11310.00	6100	20240618	-39.59	3410	20241209	8.06	4495	-18.02	20250325	3500	5.29	20250102	6100	-39.59	20240618	3410	8.06	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
36	20250402	140312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3685	-45	5	-1.21	78846135	21305	112.25	3730	3730	3685	4845	2615	3730	3700.83	3.21	2040	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	498	2.21	0.33	12	0.16	1666.00	11310.00	6100	20240618	-39.59	3410	20241209	8.06	4495	-18.02	20250325	3500	5.29	20250102	6100	-39.59	20240618	3410	8.06	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
37	20250402	130313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3690	-40	5	-1.07	64102510	17311	91.21	3730	3730	3690	4845	2615	3730	3702.99	3.21	2023	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	499	2.21	0.33	12	0.13	1666.00	11310.00	6100	20240618	-39.51	3410	20241209	8.21	4495	-17.91	20250325	3500	5.43	20250102	6100	-39.51	20240618	3410	8.21	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
38	20250402	120312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3725	-5	5	-0.13	44155685	11913	62.77	3730	3730	3690	4845	2615	3730	3706.51	3.21	1541	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	503	2.24	0.33	12	0.09	1666.00	11310.00	6100	20240618	-38.93	3410	20241209	9.24	4495	-17.13	20250325	3500	6.43	20250102	6100	-38.93	20240618	3410	9.24	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
39	20250402	110311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3710	-20	5	-0.54	30728110	8300	43.73	3730	3730	3690	4845	2615	3730	3702.18	3.21	-654	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	501	2.23	0.33	12	0.06	1666.00	11310.00	6100	20240618	-39.18	3410	20241209	8.80	4495	-17.46	20250325	3500	6.00	20250102	6100	-39.18	20240618	3410	8.80	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
40	20250402	100311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3695	-35	5	-0.94	16775255	4521	23.82	3730	3730	3690	4845	2615	3730	3710.52	3.21	-609	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	499	2.22	0.33	12	0.03	1666.00	11310.00	6100	20240618	-39.43	3410	20241209	8.36	4495	-17.80	20250325	3500	5.57	20250102	6100	-39.43	20240618	3410	8.36	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
41	20250402	090313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	0	3	0.00	3707620	994	5.24	3730	3730	3730	4845	2615	3730	3730.00	3.21	-122	3783	3756	3703	3676	3623	3770	3690	68	1115	500	2680	5	1	13513500	504	2.24	0.33	12	0.01	1666.00	11310.00	6100	20240618	-38.85	3410	20241209	9.38	4495	-17.02	20250325	3500	6.57	20250102	6100	-38.85	20240618	3410	9.38	20241209	0.70	Y	019540	500	67 억	433563	N	N	0	N	N
42	20250401	160312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	60	2	1.63	70037970	18979	46.98	3670	3730	3650	4770	2570	3670	3689.82	3.20	778	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	504	2.24	0.33	12	0.14	1666.00	11310.00	6100	20240618	-38.85	3410	20241209	9.38	4495	-17.02	20250325	3500	6.57	20250102	6100	-38.85	20240618	3410	9.38	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
43	20250401	150314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3715	45	2	1.23	65230145	17689	43.79	3670	3730	3650	4770	2570	3670	3687.61	3.20	741	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	502	2.23	0.33	12	0.13	1666.00	11310.00	6100	20240618	-39.10	3410	20241209	8.94	4495	-17.35	20250325	3500	6.14	20250102	6100	-39.10	20240618	3410	8.94	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
44	20250401	140313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	35	2	0.95	62681560	17003	42.09	3670	3725	3650	4770	2570	3670	3686.50	3.20	647	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	501	2.22	0.33	12	0.13	1666.00	11310.00	6100	20240618	-39.26	3410	20241209	8.65	4495	-17.58	20250325	3500	5.86	20250102	6100	-39.26	20240618	3410	8.65	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
45	20250401	130314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3700	30	2	0.82	54615240	14827	36.71	3670	3725	3650	4770	2570	3670	3683.50	3.20	839	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	500	2.22	0.33	12	0.11	1666.00	11310.00	6100	20240618	-39.34	3410	20241209	8.50	4495	-17.69	20250325	3500	5.71	20250102	6100	-39.34	20240618	3410	8.50	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
46	20250401	120314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3700	30	2	0.82	51981310	14116	34.94	3670	3725	3650	4770	2570	3670	3682.44	3.20	775	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	500	2.22	0.33	12	0.10	1666.00	11310.00	6100	20240618	-39.34	3410	20241209	8.50	4495	-17.69	20250325	3500	5.71	20250102	6100	-39.34	20240618	3410	8.50	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
47	20250401	110312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3665	-5	5	-0.14	34170085	9285	22.99	3670	3715	3650	4770	2570	3670	3680.14	3.20	806	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	495	2.20	0.32	12	0.07	1666.00	11310.00	6100	20240618	-39.92	3410	20241209	7.48	4495	-18.46	20250325	3500	4.71	20250102	6100	-39.92	20240618	3410	7.48	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
48	20250401	100309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	10	2	0.27	13428210	3631	8.99	3670	3715	3670	4770	2570	3670	3698.21	3.20	-2371	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	497	2.21	0.33	12	0.03	1666.00	11310.00	6100	20240618	-39.67	3410	20241209	7.92	4495	-18.13	20250325	3500	5.14	20250102	6100	-39.67	20240618	3410	7.92	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N
49	20250401	090310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	10	2	0.27	441170	120	0.30	3670	3680	3670	4770	2570	3670	3676.42	3.20	71	3823	3746	3663	3586	3503	3785	3625	68	1100	500	2640	5	1	13513500	497	2.21	0.33	12	0.00	1666.00	11310.00	6100	20240618	-39.67	3410	20241209	7.92	4495	-18.13	20250325	3500	5.14	20250102	6100	-39.67	20240618	3410	7.92	20241209	0.70	Y	019540	500	67 억	432257	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History