KissMeData/019770/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3435	0	3	0.00	56090927	16242	60.09	3430	3510	3370	4465	2405	3435	3453.45	1.65	5195	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	400	4.27	0.43	12	0.14	805.00	7915.00	4395	20240715	-21.84	3060	20241209	12.25	4320	-20.49	20250402	3300	4.09	20250404	4395	-21.84	20240715	3060	12.25	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
3	20250408	150322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	15	2	0.44	51938682	15036	55.63	3430	3510	3370	4465	2405	3435	3454.29	1.65	5186	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	402	4.29	0.44	12	0.13	805.00	7915.00	4395	20240715	-21.50	3060	20241209	12.75	4320	-20.14	20250402	3300	4.55	20250404	4395	-21.50	20240715	3060	12.75	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
4	20250408	140321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3445	10	2	0.29	46832297	13556	50.15	3430	3510	3370	4465	2405	3435	3454.73	1.65	3967	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	401	4.28	0.44	12	0.12	805.00	7915.00	4395	20240715	-21.62	3060	20241209	12.58	4320	-20.25	20250402	3300	4.39	20250404	4395	-21.62	20240715	3060	12.58	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
5	20250408	130322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	25	2	0.73	40366662	11683	43.22	3430	3510	3370	4465	2405	3435	3455.16	1.65	2974	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	403	4.30	0.44	12	0.10	805.00	7915.00	4395	20240715	-21.27	3060	20241209	13.07	4320	-19.91	20250402	3300	4.85	20250404	4395	-21.27	20240715	3060	13.07	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
6	20250408	120322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3455	20	2	0.58	36001820	10423	38.56	3430	3510	3370	4465	2405	3435	3454.07	1.65	3150	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	403	4.29	0.44	12	0.09	805.00	7915.00	4395	20240715	-21.39	3060	20241209	12.91	4320	-20.02	20250402	3300	4.70	20250404	4395	-21.39	20240715	3060	12.91	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
7	20250408	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3465	30	2	0.87	28184635	8154	30.17	3430	3510	3370	4465	2405	3435	3456.54	1.65	1959	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	404	4.30	0.44	12	0.07	805.00	7915.00	4395	20240715	-21.16	3060	20241209	13.24	4320	-19.79	20250402	3300	5.00	20250404	4395	-21.16	20240715	3060	13.24	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
8	20250408	100322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	65	2	1.89	19331115	5613	20.77	3430	3505	3370	4465	2405	3435	3443.99	1.65	905	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	408	4.35	0.44	12	0.05	805.00	7915.00	4395	20240715	-20.36	3060	20241209	14.38	4320	-18.98	20250402	3300	6.06	20250404	4395	-20.36	20240715	3060	14.38	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
9	20250408	090323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3385	-50	5	-1.46	8758470	2575	9.53	3430	3440	3370	4465	2405	3435	3401.35	1.65	83	3591	3512	3461	3382	3331	3487	3357	58	1030	500	2400	5	1	11650000	394	4.20	0.43	12	0.02	805.00	7915.00	4395	20240715	-22.98	3060	20241209	10.62	4320	-21.64	20250402	3300	2.58	20250404	4395	-22.98	20240715	3060	10.62	20241209	0.75	Y	019770	500	58 억	192369	N	N	0	N	N
10	20250407	160318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3435	-105	5	-2.97	92863460	27031	15.96	3540	3540	3410	4600	2480	3540	3435.44	1.57	-748	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	400	4.27	0.43	12	0.23	805.00	7915.00	4395	20240715	-21.84	3060	20241209	12.25	4320	-20.49	20250402	3300	4.09	20250404	4395	-21.84	20240715	3060	12.25	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
11	20250407	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3425	-115	5	-3.25	85647045	24924	14.72	3540	3540	3410	4600	2480	3540	3436.33	1.57	-97	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	399	4.25	0.43	12	0.21	805.00	7915.00	4395	20240715	-22.07	3060	20241209	11.93	4320	-20.72	20250402	3300	3.79	20250404	4395	-22.07	20240715	3060	11.93	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
12	20250407	140321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	-90	5	-2.54	56827970	16520	9.75	3540	3540	3410	4600	2480	3540	3439.95	1.57	-510	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	402	4.29	0.44	12	0.14	805.00	7915.00	4395	20240715	-21.50	3060	20241209	12.75	4320	-20.14	20250402	3300	4.55	20250404	4395	-21.50	20240715	3060	12.75	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
13	20250407	130319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3455	-85	5	-2.40	48893675	14216	8.39	3540	3540	3410	4600	2480	3540	3439.34	1.57	-192	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	403	4.29	0.44	12	0.12	805.00	7915.00	4395	20240715	-21.39	3060	20241209	12.91	4320	-20.02	20250402	3300	4.70	20250404	4395	-21.39	20240715	3060	12.91	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
14	20250407	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3475	-65	5	-1.84	43009235	12510	7.39	3540	3540	3410	4600	2480	3540	3437.99	1.57	637	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	405	4.32	0.44	12	0.11	805.00	7915.00	4395	20240715	-20.93	3060	20241209	13.56	4320	-19.56	20250402	3300	5.30	20250404	4395	-20.93	20240715	3060	13.56	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
15	20250407	110320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3445	-95	5	-2.68	42652400	12407	7.33	3540	3540	3410	4600	2480	3540	3437.77	1.57	723	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	401	4.28	0.44	12	0.11	805.00	7915.00	4395	20240715	-21.62	3060	20241209	12.58	4320	-20.25	20250402	3300	4.39	20250404	4395	-21.62	20240715	3060	12.58	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
16	20250407	100320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3430	-110	5	-3.11	22086040	6419	3.79	3540	3540	3410	4600	2480	3540	3440.73	1.57	-2468	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	400	4.26	0.43	12	0.06	805.00	7915.00	4395	20240715	-21.96	3060	20241209	12.09	4320	-20.60	20250402	3300	3.94	20250404	4395	-21.96	20240715	3060	12.09	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
17	20250407	090320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3455	-85	5	-2.40	3810280	1082	0.64	3540	3540	3455	4600	2480	3540	3521.52	1.57	-615	4046	3792	3546	3292	3046	3670	3170	58	1060	500	2470	5	1	11650000	403	4.29	0.44	12	0.01	805.00	7915.00	4395	20240715	-21.39	3060	20241209	12.91	4320	-20.02	20250402	3300	4.70	20250404	4395	-21.39	20240715	3060	12.91	20241209	0.75	Y	019770	500	58 억	183366	N	N	0	N	N
18	20250404	160319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3540	-105	5	-2.88	603644165	169373	262.54	3645	3800	3300	4735	2555	3645	3564.02	1.32	29448	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	412	4.40	0.45	12	1.45	805.00	7915.00	4490	20240325	-21.16	3060	20241209	15.69	4320	-18.06	20250402	3300	7.27	20250404	4395	-19.45	20240715	3060	15.69	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
19	20250404	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-130	5	-3.57	593913225	166621	258.27	3645	3800	3300	4735	2555	3645	3564.46	1.32	29428	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	409	4.37	0.44	12	1.43	805.00	7915.00	4490	20240325	-21.71	3060	20241209	14.87	4320	-18.63	20250402	3300	6.52	20250404	4395	-20.02	20240715	3060	14.87	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
20	20250404	140322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3480	-165	5	-4.53	564742365	158256	245.30	3645	3800	3300	4735	2555	3645	3568.54	1.32	29666	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	405	4.32	0.44	12	1.36	805.00	7915.00	4490	20240325	-22.49	3060	20241209	13.73	4320	-19.44	20250402	3300	5.45	20250404	4395	-20.82	20240715	3060	13.73	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
21	20250404	130322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	-150	5	-4.12	541246590	151499	234.83	3645	3800	3300	4735	2555	3645	3572.61	1.32	29175	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	407	4.34	0.44	12	1.30	805.00	7915.00	4490	20240325	-22.16	3060	20241209	14.22	4320	-19.10	20250402	3300	5.91	20250404	4395	-20.48	20240715	3060	14.22	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
22	20250404	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	-150	5	-4.12	507545260	141789	219.78	3645	3800	3300	4735	2555	3645	3579.58	1.32	28517	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	407	4.34	0.44	12	1.22	805.00	7915.00	4490	20240325	-22.16	3060	20241209	14.22	4320	-19.10	20250402	3300	5.91	20250404	4395	-20.48	20240715	3060	14.22	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
23	20250404	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	45	2	1.23	223586415	60090	93.14	3645	3800	3615	4735	2555	3645	3720.86	1.32	9334	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	430	4.58	0.47	12	0.52	805.00	7915.00	4490	20240325	-17.82	3060	20241209	20.59	4320	-14.58	20250402	3380	9.17	20250102	4395	-16.04	20240715	3060	20.59	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
24	20250404	100321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3765	120	2	3.29	80353080	21620	33.51	3645	3770	3615	4735	2555	3645	3716.61	1.32	2179	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	439	4.68	0.48	12	0.19	805.00	7915.00	4490	20240325	-16.15	3060	20241209	23.04	4320	-12.85	20250402	3380	11.39	20250102	4395	-14.33	20240715	3060	23.04	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
25	20250404	090321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	35	2	0.96	3118850	853	1.32	3645	3690	3615	4735	2555	3645	3656.33	1.32	-174	3715	3680	3640	3605	3565	3660	3585	58	1090	500	2550	5	1	11650000	429	4.57	0.46	12	0.01	805.00	7915.00	4490	20240325	-18.04	3060	20241209	20.26	4320	-14.81	20250402	3380	8.88	20250102	4395	-16.27	20240715	3060	20.26	20241209	0.72	Y	019770	500	58 억	153906	N	N	0	N	N
26	20250403	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	-60	5	-1.62	234471288	64511	5.50	3660	3675	3600	4815	2595	3705	3634.43	1.30	2823	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	425	4.53	0.46	12	0.55	805.00	7915.00	4490	20240325	-18.82	3060	20241209	19.12	4320	-15.62	20250402	3380	7.84	20250102	4395	-17.06	20240715	3060	19.12	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
27	20250403	150319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	-50	5	-1.35	215197493	59245	5.06	3660	3675	3600	4815	2595	3705	3632.21	1.30	2896	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	426	4.54	0.46	12	0.51	805.00	7915.00	4490	20240325	-18.60	3060	20241209	19.44	4320	-15.39	20250402	3380	8.14	20250102	4395	-16.84	20240715	3060	19.44	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
28	20250403	140318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	-60	5	-1.62	191037078	52626	4.49	3660	3675	3600	4815	2595	3705	3629.95	1.30	2836	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	425	4.53	0.46	12	0.45	805.00	7915.00	4490	20240325	-18.82	3060	20241209	19.12	4320	-15.62	20250402	3380	7.84	20250102	4395	-17.06	20240715	3060	19.12	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
29	20250403	130319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-75	5	-2.02	173805043	47892	4.09	3660	3675	3600	4815	2595	3705	3628.95	1.30	2917	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	423	4.51	0.46	12	0.41	805.00	7915.00	4490	20240325	-19.15	3060	20241209	18.63	4320	-15.97	20250402	3380	7.40	20250102	4395	-17.41	20240715	3060	18.63	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
30	20250403	120318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-85	5	-2.29	159384128	43918	3.75	3660	3675	3600	4815	2595	3705	3628.96	1.30	2538	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	422	4.50	0.46	12	0.38	805.00	7915.00	4490	20240325	-19.38	3060	20241209	18.30	4320	-16.20	20250402	3380	7.10	20250102	4395	-17.63	20240715	3060	18.30	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
31	20250403	110317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3635	-70	5	-1.89	143964340	39673	3.39	3660	3675	3600	4815	2595	3705	3628.58	1.30	2441	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	423	4.52	0.46	12	0.34	805.00	7915.00	4490	20240325	-19.04	3060	20241209	18.79	4320	-15.86	20250402	3380	7.54	20250102	4395	-17.29	20240715	3060	18.79	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
32	20250403	100318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-35	5	-0.94	96470045	26561	2.27	3660	3675	3600	4815	2595	3705	3631.74	1.30	-151	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	428	4.56	0.46	12	0.23	805.00	7915.00	4490	20240325	-18.26	3060	20241209	19.93	4320	-15.05	20250402	3380	8.58	20250102	4395	-16.50	20240715	3060	19.93	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
33	20250403	090320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	-80	5	-2.16	23498100	6460	0.55	3660	3675	3615	4815	2595	3705	3636.42	1.30	230	4525	4115	3910	3500	3295	4012	3397	58	1110	500	2590	5	1	11650000	422	4.50	0.46	12	0.06	805.00	7915.00	4490	20240325	-19.27	3060	20241209	18.46	4320	-16.09	20250402	3380	7.25	20250102	4395	-17.52	20240715	3060	18.46	20241209	0.70	Y	019770	500	58 억	151082	N	N	176	N	N
34	20250402	160312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-115	5	-3.01	4739723200	1170464	2180.28	3825	4320	3705	4965	2675	3820	4049.89	1.29	235	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	432	4.60	0.47	12	10.05	805.00	7915.00	4490	20240321	-17.48	3060	20241209	21.08	4320	-14.24	20250402	3380	9.62	20250102	4395	-15.70	20240715	3060	21.08	20241209	0.73	Y	019770	500	58 억	150476	N	N	176	N	N
35	20250402	150313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3730	-90	5	-2.36	4655455180	1147782	2138.03	3825	4320	3720	4965	2675	3820	4056.04	1.29	1372	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	435	4.63	0.47	12	9.85	805.00	7915.00	4490	20240321	-16.93	3060	20241209	21.90	4320	-13.66	20250402	3380	10.36	20250102	4395	-15.13	20240715	3060	21.90	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
36	20250402	140313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3735	-85	5	-2.23	4581876060	1128057	2101.29	3825	4320	3720	4965	2675	3820	4061.74	1.29	1529	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	435	4.64	0.47	12	9.68	805.00	7915.00	4490	20240321	-16.82	3060	20241209	22.06	4320	-13.54	20250402	3380	10.50	20250102	4395	-15.02	20240715	3060	22.06	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
37	20250402	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3790	-30	5	-0.79	4355799096	1067920	1989.27	3825	4320	3770	4965	2675	3820	4078.77	1.29	-1137	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	442	4.71	0.48	12	9.17	805.00	7915.00	4490	20240321	-15.59	3060	20241209	23.86	4320	-12.27	20250402	3380	12.13	20250102	4395	-13.77	20240715	3060	23.86	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
38	20250402	120313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3815	-5	5	-0.13	4093407898	999055	1860.99	3825	4320	3810	4965	2675	3820	4097.28	1.29	-1644	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	444	4.74	0.48	12	8.58	805.00	7915.00	4490	20240321	-15.03	3060	20241209	24.67	4320	-11.69	20250402	3380	12.87	20250102	4395	-13.20	20240715	3060	24.67	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
39	20250402	110313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	80	2	2.09	98060185	25379	47.27	3825	3900	3825	4965	2675	3820	3863.83	1.29	1127	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	454	4.84	0.49	12	0.22	805.00	7915.00	4490	20240321	-13.14	3060	20241209	27.45	4015	-2.86	20250310	3380	15.38	20250102	4395	-11.26	20240715	3060	27.45	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
40	20250402	100312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3890	70	2	1.83	54508740	14155	26.37	3825	3900	3825	4965	2675	3820	3850.85	1.29	858	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	453	4.83	0.49	12	0.12	805.00	7915.00	4490	20240321	-13.36	3060	20241209	27.12	4015	-3.11	20250310	3380	15.09	20250102	4395	-11.49	20240715	3060	27.12	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
41	20250402	090314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3870	50	2	1.31	29059130	7593	14.14	3825	3870	3825	4965	2675	3820	3827.09	1.29	1025	3993	3906	3803	3716	3613	3950	3760	58	1145	500	2670	5	1	11650000	451	4.81	0.49	12	0.07	805.00	7915.00	4490	20240321	-13.81	3060	20241209	26.47	4015	-3.61	20250310	3380	14.50	20250102	4395	-11.95	20240715	3060	26.47	20241209	0.73	Y	019770	500	58 억	150476	N	N	0	N	N
42	20250401	160314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3820	75	2	2.00	205037527	53660	314.70	3700	3890	3700	4865	2625	3745	3821.05	1.28	1615	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	445	4.75	0.48	12	0.46	805.00	7915.00	4490	20240321	-14.92	3060	20241209	24.84	4015	-4.86	20250310	3380	13.02	20250102	4395	-13.08	20240715	3060	24.84	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
43	20250401	150316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3855	110	2	2.94	119387567	31266	183.37	3700	3890	3700	4865	2625	3745	3818.45	1.28	1386	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	449	4.79	0.49	12	0.27	805.00	7915.00	4490	20240321	-14.14	3060	20241209	25.98	4015	-3.99	20250310	3380	14.05	20250102	4395	-12.29	20240715	3060	25.98	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
44	20250401	140314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	140	2	3.74	96815357	25412	149.04	3700	3890	3700	4865	2625	3745	3809.83	1.28	645	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	453	4.83	0.49	12	0.22	805.00	7915.00	4490	20240321	-13.47	3060	20241209	26.96	4015	-3.24	20250310	3380	14.94	20250102	4395	-11.60	20240715	3060	26.96	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
45	20250401	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3805	60	2	1.60	54689469	14519	85.15	3700	3815	3700	4865	2625	3745	3766.75	1.28	730	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	443	4.73	0.48	12	0.12	805.00	7915.00	4490	20240321	-15.26	3060	20241209	24.35	4015	-5.23	20250310	3380	12.57	20250102	4395	-13.42	20240715	3060	24.35	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
46	20250401	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3805	60	2	1.60	31314474	8323	48.81	3700	3815	3700	4865	2625	3745	3762.40	1.28	759	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	443	4.73	0.48	12	0.07	805.00	7915.00	4490	20240321	-15.26	3060	20241209	24.35	4015	-5.23	20250310	3380	12.57	20250102	4395	-13.42	20240715	3060	24.35	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
47	20250401	110313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3765	20	2	0.53	12100859	3242	19.01	3700	3790	3700	4865	2625	3745	3732.53	1.28	376	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	439	4.68	0.48	12	0.03	805.00	7915.00	4490	20240321	-16.15	3060	20241209	23.04	4015	-6.23	20250310	3380	11.39	20250102	4395	-14.33	20240715	3060	23.04	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
48	20250401	100311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	0	3	0.00	8281855	2219	13.01	3700	3790	3700	4865	2625	3745	3732.25	1.28	360	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	436	4.65	0.47	12	0.02	805.00	7915.00	4490	20240321	-16.59	3060	20241209	22.39	4015	-6.72	20250310	3380	10.80	20250102	4395	-14.79	20240715	3060	22.39	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N
49	20250401	090312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	-45	5	-1.20	2701000	730	4.28	3700	3700	3700	4865	2625	3745	3700.00	1.28	277	3795	3770	3725	3700	3655	3782	3712	58	1120	500	2620	5	1	11650000	431	4.60	0.47	12	0.01	805.00	7915.00	4490	20240321	-17.59	3060	20241209	20.92	4015	-7.85	20250310	3380	9.47	20250102	4395	-15.81	20240715	3060	20.92	20241209	0.74	Y	019770	500	58 억	148679	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History