KissMeData/019990/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	160321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	90	2	1.81	119718470	23195	28.44	5030	5240	5030	6470	3490	4980	5161.39	20.69	979	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	495	93.89	1.16	12	0.24	54.00	4388.00	10800	20240528	-53.06	4030	20241209	25.81	6550	-22.60	20250117	4850	4.54	20250102	10800	-53.06	20240528	4030	25.81	20241209	2.59	Y	019990	500	48 억	2018678	N	N	417	N	N
3	20250408	150323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	130	2	2.61	111437620	21580	26.46	5030	5240	5030	6470	3490	4980	5163.93	20.69	771	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	499	94.63	1.16	12	0.22	54.00	4388.00	10800	20240528	-52.69	4030	20241209	26.80	6550	-21.98	20250117	4850	5.36	20250102	10800	-52.69	20240528	4030	26.80	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
4	20250408	140322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	120	2	2.41	105618330	20438	25.06	5030	5240	5030	6470	3490	4980	5167.74	20.69	839	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	498	94.44	1.16	12	0.21	54.00	4388.00	10800	20240528	-52.78	4030	20241209	26.55	6550	-22.14	20250117	4850	5.15	20250102	10800	-52.78	20240528	4030	26.55	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
5	20250408	130322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	180	2	3.61	92588800	17887	21.93	5030	5240	5030	6470	3490	4980	5176.32	20.69	-184	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	503	95.56	1.18	12	0.18	54.00	4388.00	10800	20240528	-52.22	4030	20241209	28.04	6550	-21.22	20250117	4850	6.39	20250102	10800	-52.22	20240528	4030	28.04	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
6	20250408	120323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	220	2	4.42	81111080	15656	19.20	5030	5240	5030	6470	3490	4980	5180.83	20.69	-836	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	507	96.30	1.19	12	0.16	54.00	4388.00	10800	20240528	-51.85	4030	20241209	29.03	6550	-20.61	20250117	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
7	20250408	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	220	2	4.42	70293100	13579	16.65	5030	5240	5030	6470	3490	4980	5176.60	20.69	-52	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	507	96.30	1.19	12	0.14	54.00	4388.00	10800	20240528	-51.85	4030	20241209	29.03	6550	-20.61	20250117	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
8	20250408	100322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	210	2	4.22	54426150	10518	12.90	5030	5240	5030	6470	3490	4980	5174.57	20.69	-543	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	506	96.11	1.18	12	0.11	54.00	4388.00	10800	20240528	-51.94	4030	20241209	28.78	6550	-20.76	20250117	4850	7.01	20250102	10800	-51.94	20240528	4030	28.78	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
9	20250408	090323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	120	2	2.41	7394620	1449	1.78	5030	5150	5030	6470	3490	4980	5103.26	20.69	-144	5583	5281	5128	4826	4673	5205	4750	49	1490	500	3080	10	1	9756088	498	94.44	1.16	12	0.01	54.00	4388.00	10800	20240528	-52.78	4030	20241209	26.55	6550	-22.14	20250117	4850	5.15	20250102	10800	-52.78	20240528	4030	26.55	20241209	2.59	Y	019990	500	48 억	2018678	N	N	416	N	N
10	20250407	160318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	-510	5	-9.29	409026165	80815	60.75	5430	5430	4975	7130	3850	5490	5061.34	20.70	-268	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	5	1	9756088	486	92.22	1.13	12	0.83	54.00	4388.00	10800	20240528	-53.89	4030	20241209	23.57	6550	-23.97	20250117	4850	2.68	20250102	10800	-53.89	20240528	4030	23.57	20241209	2.67	Y	019990	500	48 억	2019041	N	N	416	N	N
11	20250407	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-490	5	-8.93	376700020	74329	55.88	5430	5430	4975	7130	3850	5490	5068.01	20.70	-722	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	488	92.59	1.14	12	0.76	54.00	4388.00	10800	20240528	-53.70	4030	20241209	24.07	6550	-23.66	20250117	4850	3.09	20250102	10800	-53.70	20240528	4030	24.07	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
12	20250407	140321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-430	5	-7.83	352144425	69414	52.18	5430	5430	4980	7130	3850	5490	5073.10	20.70	-2109	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	494	93.70	1.15	12	0.71	54.00	4388.00	10800	20240528	-53.15	4030	20241209	25.56	6550	-22.75	20250117	4850	4.33	20250102	10800	-53.15	20240528	4030	25.56	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
13	20250407	130319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-390	5	-7.10	317293915	62495	46.98	5430	5430	4980	7130	3850	5490	5077.11	20.70	-1752	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	498	94.44	1.16	12	0.64	54.00	4388.00	10800	20240528	-52.78	4030	20241209	26.55	6550	-22.14	20250117	4850	5.15	20250102	10800	-52.78	20240528	4030	26.55	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
14	20250407	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-380	5	-6.92	295367775	58177	43.73	5430	5430	4980	7130	3850	5490	5077.05	20.70	-1720	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	499	94.63	1.16	12	0.60	54.00	4388.00	10800	20240528	-52.69	4030	20241209	26.80	6550	-21.98	20250117	4850	5.36	20250102	10800	-52.69	20240528	4030	26.80	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
15	20250407	110320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-300	5	-5.46	263777605	51984	39.08	5430	5430	4980	7130	3850	5490	5074.21	20.70	-2824	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	506	96.11	1.18	12	0.53	54.00	4388.00	10800	20240528	-51.94	4030	20241209	28.78	6550	-20.76	20250117	4850	7.01	20250102	10800	-51.94	20240528	4030	28.78	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
16	20250407	100320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-470	5	-8.56	241071065	47523	35.73	5430	5430	4980	7130	3850	5490	5072.72	20.70	-2862	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	490	92.96	1.14	12	0.49	54.00	4388.00	10800	20240528	-53.52	4030	20241209	24.57	6550	-23.36	20250117	4850	3.51	20250102	10800	-53.52	20240528	4030	24.57	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
17	20250407	090320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-190	5	-3.46	9546700	1779	1.34	5430	5430	5250	7130	3850	5490	5366.33	20.70	-128	6183	5836	5583	5236	4983	5710	5110	49	1640	500	3400	10	1	9756088	517	98.15	1.21	12	0.02	54.00	4388.00	10800	20240528	-50.93	4030	20241209	31.51	6550	-19.08	20250117	4850	9.28	20250102	10800	-50.93	20240528	4030	31.51	20241209	2.67	Y	019990	500	48 억	2019041	N	N	8135	N	N
18	20250404	160320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	-420	5	-7.11	739763770	132345	315.81	5800	5930	5330	7680	4140	5910	5589.67	20.79	-10693	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	536	101.67	1.25	12	1.36	54.00	4388.00	10800	20240528	-49.17	4030	20241209	36.23	6550	-16.18	20250117	4850	13.20	20250102	10800	-49.17	20240528	4030	36.23	20241209	2.68	Y	019990	500	48 억	2028620	N	N	8135	N	N
19	20250404	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	-410	5	-6.94	703905980	125808	300.21	5800	5930	5330	7680	4140	5910	5595.08	20.79	-8825	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	537	101.85	1.25	12	1.29	54.00	4388.00	10800	20240528	-49.07	4030	20241209	36.48	6550	-16.03	20250117	4850	13.40	20250102	10800	-49.07	20240528	4030	36.48	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
20	20250404	140322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-510	5	-8.63	664522820	118550	282.89	5800	5930	5330	7680	4140	5910	5605.42	20.79	-6480	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	527	100.00	1.23	12	1.22	54.00	4388.00	10800	20240528	-50.00	4030	20241209	34.00	6550	-17.56	20250117	4850	11.34	20250102	10800	-50.00	20240528	4030	34.00	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
21	20250404	130323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5460	-450	5	-7.61	612538040	108981	260.05	5800	5930	5330	7680	4140	5910	5620.59	20.79	-1420	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	533	101.11	1.24	12	1.12	54.00	4388.00	10800	20240528	-49.44	4030	20241209	35.48	6550	-16.64	20250117	4850	12.58	20250102	10800	-49.44	20240528	4030	35.48	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
22	20250404	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-510	5	-8.63	516762680	91268	217.79	5800	5930	5400	7680	4140	5910	5662.04	20.79	-1522	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	527	100.00	1.23	12	0.94	54.00	4388.00	10800	20240528	-50.00	4030	20241209	34.00	6550	-17.56	20250117	4850	11.34	20250102	10800	-50.00	20240528	4030	34.00	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
23	20250404	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	-50	5	-0.85	110335930	18865	45.02	5800	5930	5770	7680	4140	5910	5848.71	20.79	3829	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	572	108.52	1.34	12	0.19	54.00	4388.00	10800	20240528	-45.74	4030	20241209	45.41	6550	-10.53	20250117	4850	20.82	20250102	10800	-45.74	20240528	4030	45.41	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
24	20250404	100321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	10	2	0.17	78304630	13414	32.01	5800	5930	5770	7680	4140	5910	5837.53	20.79	3468	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	578	109.63	1.35	12	0.14	54.00	4388.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
25	20250404	090322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-40	5	-0.68	1979020	341	0.81	5800	5900	5770	7680	4140	5910	5803.58	20.79	216	6083	5996	5893	5806	5703	6040	5850	49	1770	500	3660	10	1	9756088	573	108.70	1.34	12	0.00	54.00	4388.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.68	Y	019990	500	48 억	2028620	N	N	3822	N	N
26	20250403	160317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	10	2	0.17	245876370	41842	130.10	5900	5980	5790	7670	4130	5900	5876.31	20.77	2824	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	577	109.44	1.35	12	0.43	54.00	4388.00	10800	20240528	-45.28	4030	20241209	46.65	6550	-9.77	20250117	4850	21.86	20250102	10800	-45.28	20240528	4030	46.65	20241209	2.71	Y	019990	500	48 억	2025909	N	N	3822	N	N
27	20250403	150319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	10	2	0.17	232479770	39578	123.06	5900	5980	5790	7670	4130	5900	5873.96	20.77	3614	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	577	109.44	1.35	12	0.41	54.00	4388.00	10800	20240528	-45.28	4030	20241209	46.65	6550	-9.77	20250117	4850	21.86	20250102	10800	-45.28	20240528	4030	46.65	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
28	20250403	140318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	0	3	0.00	157370840	26906	83.66	5900	5930	5790	7670	4130	5900	5848.91	20.77	3593	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	576	109.26	1.34	12	0.28	54.00	4388.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
29	20250403	130319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	0	3	0.00	152516740	26083	81.10	5900	5930	5790	7670	4130	5900	5847.36	20.77	3617	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	576	109.26	1.34	12	0.27	54.00	4388.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
30	20250403	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	10	2	0.17	145809280	24947	77.57	5900	5910	5790	7670	4130	5900	5844.76	20.77	4023	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	577	109.44	1.35	12	0.26	54.00	4388.00	10800	20240528	-45.28	4030	20241209	46.65	6550	-9.77	20250117	4850	21.86	20250102	10800	-45.28	20240528	4030	46.65	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
31	20250403	110318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	-80	5	-1.36	67281790	11496	35.74	5900	5900	5810	7670	4130	5900	5852.63	20.77	2582	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	568	107.78	1.33	12	0.12	54.00	4388.00	10800	20240528	-46.11	4030	20241209	44.42	6550	-11.15	20250117	4850	20.00	20250102	10800	-46.11	20240528	4030	44.42	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
32	20250403	100318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	-10	5	-0.17	55702780	9514	29.58	5900	5900	5810	7670	4130	5900	5854.82	20.77	2511	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	575	109.07	1.34	12	0.10	54.00	4388.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
33	20250403	090320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-30	5	-0.51	22085890	3771	11.73	5900	5900	5810	7670	4130	5900	5856.77	20.77	1661	6020	5960	5900	5840	5780	5960	5840	49	1770	500	3650	10	1	9756088	573	108.70	1.34	12	0.04	54.00	4388.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.71	Y	019990	500	48 억	2025909	N	N	557	N	N
34	20250402	160312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	0	3	0.00	182154635	30980	68.36	5900	5960	5840	7670	4130	5900	5879.75	20.76	191	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	576	109.26	1.34	12	0.32	54.00	4388.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.79	Y	019990	500	48 억	2025755	N	N	557	N	N
35	20250402	150313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	-10	5	-0.17	170779980	29052	64.10	5900	5960	5840	7670	4130	5900	5878.42	20.76	397	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	575	109.07	1.34	12	0.30	54.00	4388.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
36	20250402	140313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-50	5	-0.85	128313010	21801	48.10	5900	5960	5850	7670	4130	5900	5885.65	20.76	-1160	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	571	108.33	1.33	12	0.22	54.00	4388.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
37	20250402	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-30	5	-0.51	108412870	18408	40.62	5900	5960	5850	7670	4130	5900	5889.44	20.76	-333	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	573	108.70	1.34	12	0.19	54.00	4388.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
38	20250402	120314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	0	3	0.00	77833410	13192	29.11	5900	5960	5860	7670	4130	5900	5900.05	20.76	202	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	576	109.26	1.34	12	0.14	54.00	4388.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
39	20250402	110313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	20	2	0.34	71203450	12066	26.62	5900	5960	5860	7670	4130	5900	5901.16	20.76	634	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	578	109.63	1.35	12	0.12	54.00	4388.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
40	20250402	100313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	40	2	0.68	53258520	9023	19.91	5900	5960	5860	7670	4130	5900	5902.53	20.76	1327	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	580	110.00	1.35	12	0.09	54.00	4388.00	10800	20240528	-45.00	4030	20241209	47.39	6550	-9.31	20250117	4850	22.47	20250102	10800	-45.00	20240528	4030	47.39	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
41	20250402	090314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	20	2	0.34	3487540	591	1.30	5900	5920	5890	7670	4130	5900	5901.08	20.76	-392	6033	5966	5883	5816	5733	6000	5850	49	1770	500	3650	10	1	9756088	578	109.63	1.35	12	0.01	54.00	4388.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	2.79	Y	019990	500	48 억	2025755	N	N	0	N	N
42	20250401	160314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	100	2	1.72	263251380	44768	91.52	5800	5950	5800	7540	4060	5800	5880.35	20.70	6150	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	576	109.26	1.34	12	0.46	54.00	4388.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
43	20250401	150316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	130	2	2.24	245029600	41677	85.20	5800	5950	5800	7540	4060	5800	5879.25	20.70	6023	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	579	109.81	1.35	12	0.43	54.00	4388.00	10800	20240528	-45.09	4030	20241209	47.15	6550	-9.47	20250117	4850	22.27	20250102	10800	-45.09	20240528	4030	47.15	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
44	20250401	140314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	140	2	2.41	212961580	36263	74.14	5800	5950	5800	7540	4060	5800	5872.70	20.70	5790	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	580	110.00	1.35	12	0.37	54.00	4388.00	10800	20240528	-45.00	4030	20241209	47.39	6550	-9.31	20250117	4850	22.47	20250102	10800	-45.00	20240528	4030	47.39	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
45	20250401	130316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	70	2	1.21	161483020	27553	56.33	5800	5950	5800	7540	4060	5800	5860.81	20.70	1410	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	573	108.70	1.34	12	0.28	54.00	4388.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
46	20250401	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	80	2	1.38	139066220	23731	48.52	5800	5950	5800	7540	4060	5800	5860.11	20.70	803	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	574	108.89	1.34	12	0.24	54.00	4388.00	10800	20240528	-45.56	4030	20241209	45.91	6550	-10.23	20250117	4850	21.24	20250102	10800	-45.56	20240528	4030	45.91	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
47	20250401	110314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	80	2	1.38	124300780	21212	43.37	5800	5950	5800	7540	4060	5800	5859.93	20.70	695	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	574	108.89	1.34	12	0.22	54.00	4388.00	10800	20240528	-45.56	4030	20241209	45.91	6550	-10.23	20250117	4850	21.24	20250102	10800	-45.56	20240528	4030	45.91	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
48	20250401	100311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	50	2	0.86	71437600	12176	24.89	5800	5950	5800	7540	4060	5800	5867.08	20.70	-42	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	571	108.33	1.33	12	0.12	54.00	4388.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N
49	20250401	090312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	30	2	0.52	4563560	782	1.60	5800	5920	5800	7540	4060	5800	5835.75	20.70	-204	5986	5892	5816	5722	5646	5855	5685	49	1740	500	3590	10	1	9756088	569	107.96	1.33	12	0.01	54.00	4388.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.63	Y	019990	500	48 억	2019982	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History