KissMeData/044780/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	investmentCareful	shortOverheated
2	20250408	160443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1058	22	2	2.12	29064993	27679	77.05	1036	1073	1035	1346	726	1036	1050.07	3.00	-7199	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	196	-8.67	0.33	12	0.15	-122.00	3172.00	1643	20240328	-35.61	992	20241209	6.65	1575	-32.83	20250121	1035	2.22	20250408	1610	-34.29	20240409	992	6.65	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
3	20250408	150446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	21	2	2.03	26993039	25720	71.59	1036	1073	1035	1346	726	1036	1049.50	3.00	-6827	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	196	-8.66	0.33	12	0.14	-122.00	3172.00	1643	20240328	-35.67	992	20241209	6.55	1575	-32.89	20250121	1035	2.13	20250408	1610	-34.35	20240409	992	6.55	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
4	20250408	140446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	23	2	2.22	26364620	25125	69.94	1036	1073	1035	1346	726	1036	1049.34	3.00	-6483	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	196	-8.68	0.33	12	0.14	-122.00	3172.00	1643	20240328	-35.54	992	20241209	6.75	1575	-32.76	20250121	1035	2.32	20250408	1610	-34.22	20240409	992	6.75	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
5	20250408	130445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1056	20	2	1.93	25437580	24246	67.49	1036	1073	1035	1346	726	1036	1049.15	3.00	-6272	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	195	-8.66	0.33	12	0.13	-122.00	3172.00	1643	20240328	-35.73	992	20241209	6.45	1575	-32.95	20250121	1035	2.03	20250408	1610	-34.41	20240409	992	6.45	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
6	20250408	120446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	23	2	2.22	24257877	23130	64.38	1036	1073	1035	1346	726	1036	1048.76	3.00	-6176	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	196	-8.68	0.33	12	0.12	-122.00	3172.00	1643	20240328	-35.54	992	20241209	6.75	1575	-32.76	20250121	1035	2.32	20250408	1610	-34.22	20240409	992	6.75	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
7	20250408	110445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1064	28	2	2.70	22460589	21430	59.65	1036	1073	1035	1346	726	1036	1048.09	3.00	-6032	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	197	-8.72	0.34	12	0.12	-122.00	3172.00	1643	20240328	-35.24	992	20241209	7.26	1575	-32.44	20250121	1035	2.80	20250408	1610	-33.91	20240409	992	7.26	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
8	20250408	100446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	23	2	2.22	18494559	17692	49.25	1036	1073	1035	1346	726	1036	1045.36	3.00	-5069	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	196	-8.68	0.33	12	0.10	-122.00	3172.00	1643	20240328	-35.54	992	20241209	6.75	1575	-32.76	20250121	1035	2.32	20250408	1610	-34.22	20240409	992	6.75	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
9	20250408	090447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1036	0	3	0.00	6436830	6213	17.29	1036	1054	1036	1346	726	1036	1036.03	3.00	-2971	1112	1074	1055	1017	998	1064	1007	93	310	500	700	1	1	18505787	192	-8.49	0.33	12	0.03	-122.00	3172.00	1643	20240328	-36.94	992	20241209	4.44	1575	-34.22	20250121	1036	0.00	20250408	1610	-35.65	20240409	992	4.44	20241209	0.01	Y	044780	500	92 억	555996	N	N	N	N
10	20250407	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1036	-69	5	-6.24	37655185	35725	115.08	1093	1093	1036	1436	774	1105	1054.05	3.03	-4502	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	192	-8.49	0.33	12	0.19	-122.00	3172.00	1643	20240328	-36.94	992	20241209	4.44	1575	-34.22	20250121	1036	0.00	20250407	1610	-35.65	20240409	992	4.44	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
11	20250407	150444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1048	-57	5	-5.16	34392794	32591	104.98	1093	1093	1042	1436	774	1105	1055.29	3.03	-4342	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	194	-8.59	0.33	12	0.18	-122.00	3172.00	1643	20240328	-36.21	992	20241209	5.65	1575	-33.46	20250121	1040	0.77	20250331	1610	-34.91	20240409	992	5.65	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
12	20250407	140443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1048	-57	5	-5.16	31237133	29570	95.25	1093	1093	1042	1436	774	1105	1056.38	3.03	-4132	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	194	-8.59	0.33	12	0.16	-122.00	3172.00	1643	20240328	-36.21	992	20241209	5.65	1575	-33.46	20250121	1040	0.77	20250331	1610	-34.91	20240409	992	5.65	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
13	20250407	130441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1050	-55	5	-4.98	30627032	28988	93.38	1093	1093	1042	1436	774	1105	1056.54	3.03	-3582	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	194	-8.61	0.33	12	0.16	-122.00	3172.00	1643	20240328	-36.09	992	20241209	5.85	1575	-33.33	20250121	1040	0.96	20250331	1610	-34.78	20240409	992	5.85	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
14	20250407	120442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	-48	5	-4.34	20188919	19028	61.29	1093	1093	1051	1436	774	1105	1061.01	3.03	-4269	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	196	-8.66	0.33	12	0.10	-122.00	3172.00	1643	20240328	-35.67	992	20241209	6.55	1575	-32.89	20250121	1040	1.63	20250331	1610	-34.35	20240409	992	6.55	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
15	20250407	110442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1054	-51	5	-4.62	18910070	17814	57.38	1093	1093	1051	1436	774	1105	1061.53	3.03	-4255	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	195	-8.64	0.33	12	0.10	-122.00	3172.00	1643	20240328	-35.85	992	20241209	6.25	1575	-33.08	20250121	1040	1.35	20250331	1610	-34.53	20240409	992	6.25	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
16	20250407	100443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	-52	5	-4.71	15678237	14753	47.52	1093	1093	1051	1436	774	1105	1062.72	3.03	-4006	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	195	-8.63	0.33	12	0.08	-122.00	3172.00	1643	20240328	-35.91	992	20241209	6.15	1575	-33.14	20250121	1040	1.25	20250331	1610	-34.60	20240409	992	6.15	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
17	20250407	090443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1066	-39	5	-3.53	1956414	1831	5.90	1093	1093	1051	1436	774	1105	1068.49	3.03	810	1183	1144	1102	1063	1021	1163	1082	93	331	500	750	1	1	18505787	197	-8.74	0.34	12	0.01	-122.00	3172.00	1643	20240328	-35.12	992	20241209	7.46	1575	-32.32	20250121	1040	2.50	20250331	1610	-33.79	20240409	992	7.46	20241209	0.01	Y	044780	500	92 억	560480	N	N	N	N
18	20250404	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1105	28	2	2.60	34298272	31044	156.94	1077	1141	1060	1400	754	1077	1104.83	3.00	4971	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	204	-9.06	0.35	12	0.17	-122.00	3172.00	1654	20240325	-33.19	992	20241209	11.39	1575	-29.84	20250121	1040	6.25	20250331	1610	-31.37	20240409	992	11.39	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
19	20250404	150445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1109	32	2	2.97	20349401	18628	94.17	1077	1120	1060	1400	754	1077	1092.41	3.00	1313	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	205	-9.09	0.35	12	0.10	-122.00	3172.00	1654	20240325	-32.95	992	20241209	11.79	1575	-29.59	20250121	1040	6.63	20250331	1610	-31.12	20240409	992	11.79	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
20	20250404	140446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1093	16	2	1.49	9387950	8677	43.87	1077	1100	1060	1400	754	1077	1081.94	3.00	1031	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	202	-8.96	0.34	12	0.05	-122.00	3172.00	1654	20240325	-33.92	992	20241209	10.18	1575	-30.60	20250121	1040	5.10	20250331	1610	-32.11	20240409	992	10.18	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
21	20250404	130446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1097	20	2	1.86	7831436	7248	36.64	1077	1100	1060	1400	754	1077	1080.50	3.00	1403	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	203	-8.99	0.35	12	0.04	-122.00	3172.00	1654	20240325	-33.68	992	20241209	10.58	1575	-30.35	20250121	1040	5.48	20250331	1610	-31.86	20240409	992	10.58	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
22	20250404	120441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1099	22	2	2.04	7488016	6931	35.04	1077	1100	1060	1400	754	1077	1080.37	3.00	1173	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	203	-9.01	0.35	12	0.04	-122.00	3172.00	1654	20240325	-33.56	992	20241209	10.79	1575	-30.22	20250121	1040	5.67	20250331	1610	-31.74	20240409	992	10.79	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
23	20250404	110444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1078	1	2	0.09	3791802	3535	17.87	1077	1087	1060	1400	754	1077	1072.65	3.00	-195	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	199	-8.84	0.34	12	0.02	-122.00	3172.00	1654	20240325	-34.82	992	20241209	8.67	1575	-31.56	20250121	1040	3.65	20250331	1610	-33.04	20240409	992	8.67	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
24	20250404	100443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1071	-6	5	-0.56	2333578	2172	10.98	1077	1077	1060	1400	754	1077	1074.39	3.00	133	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	198	-8.78	0.34	12	0.01	-122.00	3172.00	1654	20240325	-35.25	992	20241209	7.96	1575	-32.00	20250121	1040	2.98	20250331	1610	-33.48	20240409	992	7.96	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
25	20250404	090446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1077	0	3	0.00	1687659	1567	7.92	1077	1077	1077	1400	754	1077	1077.00	3.00	-41	1123	1099	1072	1048	1021	1112	1061	93	323	500	730	1	1	18505787	199	-8.83	0.34	12	0.01	-122.00	3172.00	1654	20240325	-34.89	992	20241209	8.57	1575	-31.62	20250121	1040	3.56	20250331	1610	-33.11	20240409	992	8.57	20241209	0.01	Y	044780	500	92 억	555890	N	N	N	N
26	20250403	160437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1077	20	2	1.89	20968378	19781	92.48	1057	1096	1045	1374	740	1057	1060.03	3.00	1205	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	199	-8.83	0.34	12	0.11	-122.00	3172.00	1660	20240322	-35.12	992	20241209	8.57	1575	-31.62	20250121	1040	3.56	20250331	1610	-33.11	20240409	992	8.57	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
27	20250403	150441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	18	2	1.70	14900448	14106	65.95	1057	1096	1045	1374	740	1057	1056.32	3.00	1481	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	199	-8.81	0.34	12	0.08	-122.00	3172.00	1660	20240322	-35.24	992	20241209	8.37	1575	-31.75	20250121	1040	3.37	20250331	1610	-33.23	20240409	992	8.37	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
28	20250403	140440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1078	21	2	1.99	14510190	13743	64.25	1057	1096	1045	1374	740	1057	1055.82	3.00	1719	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	199	-8.84	0.34	12	0.07	-122.00	3172.00	1660	20240322	-35.06	992	20241209	8.67	1575	-31.56	20250121	1040	3.65	20250331	1610	-33.04	20240409	992	8.67	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
29	20250403	130441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1085	28	2	2.65	13119367	12434	58.13	1057	1096	1045	1374	740	1057	1055.12	3.00	1723	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	201	-8.89	0.34	12	0.07	-122.00	3172.00	1660	20240322	-34.64	992	20241209	9.38	1575	-31.11	20250121	1040	4.33	20250331	1610	-32.61	20240409	992	9.38	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
30	20250403	120440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1077	20	2	1.89	13063111	12381	57.88	1057	1096	1045	1374	740	1057	1055.09	3.00	1725	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	199	-8.83	0.34	12	0.07	-122.00	3172.00	1660	20240322	-35.12	992	20241209	8.57	1575	-31.62	20250121	1040	3.56	20250331	1610	-33.11	20240409	992	8.57	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
31	20250403	110440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1056	-1	5	-0.09	5965502	5686	26.58	1057	1057	1045	1374	740	1057	1049.16	3.00	-363	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	195	-8.66	0.33	12	0.03	-122.00	3172.00	1660	20240322	-36.39	992	20241209	6.45	1575	-32.95	20250121	1040	1.54	20250331	1610	-34.41	20240409	992	6.45	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
32	20250403	100441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1045	-12	5	-1.14	4391123	4181	19.55	1057	1057	1045	1374	740	1057	1050.26	3.00	-353	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	193	-8.57	0.33	12	0.02	-122.00	3172.00	1660	20240322	-37.05	992	20241209	5.34	1575	-33.65	20250121	1040	0.48	20250331	1610	-35.09	20240409	992	5.34	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
33	20250403	090442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	0	3	0.00	1685915	1595	7.46	1057	1057	1057	1374	740	1057	1057.00	3.00	-258	1069	1062	1053	1046	1037	1058	1042	93	317	500	710	1	1	18505787	196	-8.66	0.33	12	0.01	-122.00	3172.00	1660	20240322	-36.33	992	20241209	6.55	1575	-32.89	20250121	1040	1.63	20250331	1610	-34.35	20240409	992	6.55	20241209	0.02	Y	044780	500	92 억	554666	N	N	N	N
34	20250402	160431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	-3	5	-0.28	22510606	21389	180.42	1060	1060	1044	1378	742	1060	1052.44	2.97	5677	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	196	-8.66	0.33	12	0.12	-122.00	3172.00	1660	20240322	-36.33	992	20241209	6.55	1575	-32.89	20250121	1040	1.63	20250331	1621	-34.79	20240402	992	6.55	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
35	20250402	150432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	-1	5	-0.09	22326698	21215	178.95	1060	1060	1044	1378	742	1060	1052.40	2.97	5681	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	196	-8.68	0.33	12	0.11	-122.00	3172.00	1660	20240322	-36.20	992	20241209	6.75	1575	-32.76	20250121	1040	1.83	20250331	1621	-34.67	20240402	992	6.75	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
36	20250402	140432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1055	-5	5	-0.47	11738327	11152	94.07	1060	1060	1044	1378	742	1060	1052.58	2.97	-551	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	195	-8.65	0.33	12	0.06	-122.00	3172.00	1660	20240322	-36.45	992	20241209	6.35	1575	-33.02	20250121	1040	1.44	20250331	1621	-34.92	20240402	992	6.35	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
37	20250402	130433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	-3	5	-0.28	11196369	10636	89.72	1060	1060	1044	1378	742	1060	1052.69	2.97	-579	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	196	-8.66	0.33	12	0.06	-122.00	3172.00	1660	20240322	-36.33	992	20241209	6.55	1575	-32.89	20250121	1040	1.63	20250331	1621	-34.79	20240402	992	6.55	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
38	20250402	120433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	0	3	0.00	5444109	5161	43.53	1060	1060	1044	1378	742	1060	1054.86	2.97	-578	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	196	-8.69	0.33	12	0.03	-122.00	3172.00	1660	20240322	-36.14	992	20241209	6.85	1575	-32.70	20250121	1040	1.92	20250331	1621	-34.61	20240402	992	6.85	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
39	20250402	110432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	0	3	0.00	5437769	5155	43.48	1060	1060	1044	1378	742	1060	1054.85	2.97	-573	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	196	-8.69	0.33	12	0.03	-122.00	3172.00	1660	20240322	-36.14	992	20241209	6.85	1575	-32.70	20250121	1040	1.92	20250331	1621	-34.61	20240402	992	6.85	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
40	20250402	100432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	-1	5	-0.09	5149985	4883	41.19	1060	1060	1044	1378	742	1060	1054.68	2.97	-353	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	196	-8.68	0.33	12	0.03	-122.00	3172.00	1660	20240322	-36.20	992	20241209	6.75	1575	-32.76	20250121	1040	1.83	20250331	1621	-34.67	20240402	992	6.75	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
41	20250402	090435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1050	-10	5	-0.94	2253760	2127	17.94	1060	1060	1050	1378	742	1060	1059.60	2.97	-325	1121	1090	1069	1038	1017	1106	1054	93	318	500	720	1	1	18505787	194	-8.61	0.33	12	0.01	-122.00	3172.00	1660	20240322	-36.75	992	20241209	5.85	1575	-33.33	20250121	1040	0.96	20250331	1621	-35.23	20240402	992	5.85	20241209	0.02	Y	044780	500	92 억	548970	N	N	N	N
42	20250401	160435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	11	2	1.05	12713578	11855	65.09	1049	1100	1048	1363	735	1049	1072.42	2.97	179	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	196	-8.69	0.33	12	0.06	-122.00	3172.00	1660	20240322	-36.14	992	20241209	6.85	1575	-32.70	20250121	1040	1.92	20250331	1625	-34.77	20240401	992	6.85	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
43	20250401	150435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	19	2	1.81	11978990	11162	61.28	1049	1100	1048	1363	735	1049	1073.19	2.97	-95	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	198	-8.75	0.34	12	0.06	-122.00	3172.00	1660	20240322	-35.66	992	20241209	7.66	1575	-32.19	20250121	1040	2.69	20250331	1625	-34.28	20240401	992	7.66	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
44	20250401	140435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	19	2	1.81	11954426	11139	61.16	1049	1100	1048	1363	735	1049	1073.20	2.97	-74	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	198	-8.75	0.34	12	0.06	-122.00	3172.00	1660	20240322	-35.66	992	20241209	7.66	1575	-32.19	20250121	1040	2.69	20250331	1625	-34.28	20240401	992	7.66	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
45	20250401	130435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	19	2	1.81	11938500	11124	61.07	1049	1100	1048	1363	735	1049	1073.22	2.97	-72	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	198	-8.75	0.34	12	0.06	-122.00	3172.00	1660	20240322	-35.66	992	20241209	7.66	1575	-32.19	20250121	1040	2.69	20250331	1625	-34.28	20240401	992	7.66	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
46	20250401	120435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1061	12	2	1.14	11523668	10735	58.94	1049	1100	1048	1363	735	1049	1073.47	2.97	-101	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	196	-8.70	0.33	12	0.06	-122.00	3172.00	1660	20240322	-36.08	992	20241209	6.96	1575	-32.63	20250121	1040	2.02	20250331	1625	-34.71	20240401	992	6.96	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
47	20250401	110432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	11	2	1.05	9626890	8961	49.20	1049	1100	1048	1363	735	1049	1074.31	2.97	455	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	196	-8.69	0.33	12	0.05	-122.00	3172.00	1660	20240322	-36.14	992	20241209	6.85	1575	-32.70	20250121	1040	1.92	20250331	1625	-34.77	20240401	992	6.85	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
48	20250401	100428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1058	9	2	0.86	9188829	8546	46.92	1049	1100	1048	1363	735	1049	1075.22	2.97	637	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	196	-8.67	0.33	12	0.05	-122.00	3172.00	1660	20240322	-36.27	992	20241209	6.65	1575	-32.83	20250121	1040	1.73	20250331	1625	-34.89	20240401	992	6.65	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N
49	20250401	090430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1063	14	2	1.33	844877	805	4.42	1049	1063	1048	1363	735	1049	1049.54	2.97	36	1069	1058	1049	1038	1029	1054	1034	93	314	500	710	1	1	18505787	197	-8.71	0.34	12	0.00	-122.00	3172.00	1660	20240322	-35.96	992	20241209	7.16	1575	-32.51	20250121	1040	2.21	20250331	1625	-34.58	20240401	992	7.16	20241209	0.02	Y	044780	500	92 억	548773	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History