KissMeData/088130/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2860	-80	5	-2.72	48399015	16686	40.97	2915	2945	2855	3820	2060	2940	2900.60	3.11	-5363	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	500	-1.96	0.41	12	0.10	-1462.00	7022.00	5700	20240924	-49.82	2835	20250407	0.88	3735	-23.43	20250109	2835	0.88	20250407	11400	-74.91	20240924	2835	0.88	20250407	1.91	Y	088130	500	99 억	543563	N	N	1210	N	N
3	20250408	150639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2895	-45	5	-1.53	39221315	13479	33.09	2915	2945	2875	3820	2060	2940	2909.81	3.11	-4776	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	506	-1.98	0.41	12	0.08	-1462.00	7022.00	5700	20240924	-49.21	2835	20250407	2.12	3735	-22.49	20250109	2835	2.12	20250407	11400	-74.61	20240924	2835	2.12	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
4	20250408	140637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	-40	5	-1.36	34478865	11837	29.06	2915	2945	2885	3820	2060	2940	2912.80	3.11	-4248	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	507	-1.98	0.41	12	0.07	-1462.00	7022.00	5700	20240924	-49.12	2835	20250407	2.29	3735	-22.36	20250109	2835	2.29	20250407	11400	-74.56	20240924	2835	2.29	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
5	20250408	130635	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	-35	5	-1.19	31165315	10696	26.26	2915	2945	2885	3820	2060	2940	2913.74	3.11	-3120	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	508	-1.99	0.41	12	0.06	-1462.00	7022.00	5700	20240924	-49.04	2835	20250407	2.47	3735	-22.22	20250109	2835	2.47	20250407	11400	-74.52	20240924	2835	2.47	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
6	20250408	120637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	5	2	0.17	23913755	8212	20.16	2915	2945	2885	3820	2060	2940	2912.05	3.11	-1455	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	515	-2.01	0.42	12	0.05	-1462.00	7022.00	5700	20240924	-48.33	2835	20250407	3.88	3735	-21.15	20250109	2835	3.88	20250407	11400	-74.17	20240924	2835	3.88	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
7	20250408	110636	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	-25	5	-0.85	19685715	6768	16.62	2915	2940	2885	3820	2060	2940	2908.65	3.11	-755	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	510	-1.99	0.42	12	0.04	-1462.00	7022.00	5700	20240924	-48.86	2835	20250407	2.82	3735	-21.95	20250109	2835	2.82	20250407	11400	-74.43	20240924	2835	2.82	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
8	20250408	100637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2890	-50	5	-1.70	16704010	5739	14.09	2915	2940	2885	3820	2060	2940	2910.61	3.11	-563	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	505	-1.98	0.41	12	0.03	-1462.00	7022.00	5700	20240924	-49.30	2835	20250407	1.94	3735	-22.62	20250109	2835	1.94	20250407	11400	-74.65	20240924	2835	1.94	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
9	20250408	090639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2935	-5	5	-0.17	8226285	2825	6.94	2915	2940	2890	3820	2060	2940	2911.96	3.11	301	3143	3041	2938	2836	2733	3092	2887	99	880	500	1820	5	1	17485314	513	-2.01	0.42	12	0.02	-1462.00	7022.00	5700	20240924	-48.51	2835	20250407	3.53	3735	-21.42	20250109	2835	3.53	20250407	11400	-74.25	20240924	2835	3.53	20250407	1.91	Y	088130	500	99 억	543563	N	N	1102	N	N
10	20250407	160630	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2940	-10	5	-0.34	117944140	40732	217.39	2935	3040	2835	3835	2065	2950	2895.59	3.06	-7566	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	514	-2.01	0.42	12	0.23	-1462.00	7022.00	5700	20240924	-48.42	2835	20250407	3.70	3735	-21.29	20250109	2835	3.70	20250407	11400	-74.21	20240924	2835	3.70	20250407	1.90	Y	088130	500	99 억	534379	N	N	1102	N	N
11	20250407	150635	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2835	-115	5	-3.90	103872915	35869	191.43	2935	3040	2835	3835	2065	2950	2895.90	3.06	-6519	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	496	-1.94	0.40	12	0.21	-1462.00	7022.00	5700	20240924	-50.26	2835	20250407	0.00	3735	-24.10	20250109	2835	0.00	20250407	11400	-75.13	20240924	2835	0.00	20250407	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
12	20250407	140632	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2870	-80	5	-2.71	95344750	32874	175.45	2935	3040	2835	3835	2065	2950	2900.31	3.06	-6999	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	502	-1.96	0.41	12	0.19	-1462.00	7022.00	5700	20240924	-49.65	2835	20250407	1.23	3735	-23.16	20250109	2835	1.23	20250407	11400	-74.82	20240924	2835	1.23	20250407	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
13	20250407	130631	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2920	-30	5	-1.02	88551995	30509	162.83	2935	3040	2835	3835	2065	2950	2902.49	3.06	-6920	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	511	-2.00	0.42	12	0.17	-1462.00	7022.00	5700	20240924	-48.77	2835	20250407	3.00	3735	-21.82	20250109	2835	3.00	20250407	11400	-74.39	20240924	2835	3.00	20250407	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
14	20250407	120631	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3015	65	2	2.20	83607365	28836	153.90	2935	3040	2835	3835	2065	2950	2899.41	3.06	-6559	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	527	-2.06	0.43	12	0.16	-1462.00	7022.00	5700	20240924	-47.11	2835	20250407	6.35	3735	-19.28	20250109	2835	6.35	20250407	11400	-73.55	20240924	2835	6.35	20250407	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
15	20250407	110632	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2885	-65	5	-2.20	46906150	16443	87.76	2935	2935	2835	3835	2065	2950	2852.65	3.06	-3908	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	504	-1.97	0.41	12	0.09	-1462.00	7022.00	5700	20240924	-49.39	2835	20250407	1.76	3735	-22.76	20250109	2835	1.76	20250407	11400	-74.69	20240924	2835	1.76	20250407	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
16	20250407	100631	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2855	-95	5	-3.22	34762590	12174	64.97	2935	2935	2840	3835	2065	2950	2855.48	3.06	-3216	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	499	-1.95	0.41	12	0.07	-1462.00	7022.00	5700	20240924	-49.91	2840	20250407	0.53	3735	-23.56	20250109	2840	0.53	20250407	11400	-74.96	20240924	2840	0.53	20250407	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
17	20250407	090633	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2855	-95	5	-3.22	2733260	943	5.03	2935	2935	2855	3835	2065	2950	2898.47	3.06	-589	3023	2986	2923	2886	2823	3005	2905	99	885	500	1820	5	1	17485314	499	-1.95	0.41	12	0.01	-1462.00	7022.00	5700	20240924	-49.91	2850	20250401	0.18	3735	-23.56	20250109	2850	0.18	20250401	11400	-74.96	20240924	2850	0.18	20250401	1.90	Y	088130	500	99 억	534379	N	N	310	N	N
18	20250404	160629	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	30	2	1.03	54355340	18736	135.59	2920	2960	2860	3795	2045	2920	2901.12	3.08	-4572	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	516	-2.02	0.42	12	0.11	-1462.00	7022.00	5700	20240924	-48.25	2850	20250401	3.51	3735	-21.02	20250109	2850	3.51	20250401	11400	-74.12	20240924	2850	3.51	20250401	1.89	Y	088130	500	99 억	538765	N	N	310	N	N
19	20250404	150635	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	0	3	0.00	51052030	17611	127.45	2920	2960	2860	3795	2045	2920	2898.87	3.08	-4445	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	511	-2.00	0.42	12	0.10	-1462.00	7022.00	5700	20240924	-48.77	2850	20250401	2.46	3735	-21.82	20250109	2850	2.46	20250401	11400	-74.39	20240924	2850	2.46	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
20	20250404	140637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	0	3	0.00	31667405	10916	79.00	2920	2960	2860	3795	2045	2920	2901.01	3.08	-2577	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	511	-2.00	0.42	12	0.06	-1462.00	7022.00	5700	20240924	-48.77	2850	20250401	2.46	3735	-21.82	20250109	2850	2.46	20250401	11400	-74.39	20240924	2850	2.46	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
21	20250404	130637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	-15	5	-0.51	18898045	6521	47.19	2920	2960	2860	3795	2045	2920	2898.03	3.08	-1147	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	508	-1.99	0.41	12	0.04	-1462.00	7022.00	5700	20240924	-49.04	2850	20250401	1.93	3735	-22.22	20250109	2850	1.93	20250401	11400	-74.52	20240924	2850	1.93	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
22	20250404	120630	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	-15	5	-0.51	13272135	4577	33.12	2920	2960	2860	3795	2045	2920	2899.75	3.08	-773	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	508	-1.99	0.41	12	0.03	-1462.00	7022.00	5700	20240924	-49.04	2850	20250401	1.93	3735	-22.22	20250109	2850	1.93	20250401	11400	-74.52	20240924	2850	1.93	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
23	20250404	110634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	5	2	0.17	11400130	3934	28.47	2920	2960	2860	3795	2045	2920	2897.85	3.08	-861	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	511	-2.00	0.42	12	0.02	-1462.00	7022.00	5700	20240924	-48.68	2850	20250401	2.63	3735	-21.69	20250109	2850	2.63	20250401	11400	-74.34	20240924	2850	2.63	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
24	20250404	100634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	30	2	1.03	9803555	3393	24.55	2920	2950	2860	3795	2045	2920	2889.35	3.08	-641	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	516	-2.02	0.42	12	0.02	-1462.00	7022.00	5700	20240924	-48.25	2850	20250401	3.51	3735	-21.02	20250109	2850	3.51	20250401	11400	-74.12	20240924	2850	3.51	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
25	20250404	090637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	-50	5	-1.71	2345555	811	5.87	2920	2920	2860	3795	2045	2920	2892.18	3.08	-559	3113	3016	2933	2836	2753	3065	2885	99	875	500	1810	5	1	17485314	502	-1.96	0.41	12	0.00	-1462.00	7022.00	5700	20240924	-49.65	2850	20250401	0.70	3735	-23.16	20250109	2850	0.70	20250401	11400	-74.82	20240924	2850	0.70	20250401	1.89	Y	088130	500	99 억	538765	N	N	0	N	N
26	20250403	160624	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2920	10	2	0.34	40177124	13805	92.63	2905	3030	2850	3780	2040	2910	2910.31	3.11	-4261	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	511	-2.00	0.42	12	0.08	-1462.00	7022.00	5700	20240924	-48.77	2850	20250403	2.46	3735	-21.82	20250109	2850	2.46	20250403	11400	-74.39	20240924	2850	2.46	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
27	20250403	150629	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2915	5	2	0.17	30753299	10561	70.86	2905	3030	2850	3780	2040	2910	2911.97	3.11	-3803	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	510	-1.99	0.42	12	0.06	-1462.00	7022.00	5700	20240924	-48.86	2850	20250403	2.28	3735	-21.95	20250109	2850	2.28	20250403	11400	-74.43	20240924	2850	2.28	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
28	20250403	140628	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2930	20	2	0.69	26536139	9107	61.11	2905	3030	2850	3780	2040	2910	2913.82	3.11	-3728	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	512	-2.00	0.42	12	0.05	-1462.00	7022.00	5700	20240924	-48.60	2850	20250403	2.81	3735	-21.55	20250109	2850	2.81	20250403	11400	-74.30	20240924	2850	2.81	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
29	20250403	130628	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2955	45	2	1.55	25836849	8866	59.49	2905	3030	2850	3780	2040	2910	2914.15	3.11	-3561	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	517	-2.02	0.42	12	0.05	-1462.00	7022.00	5700	20240924	-48.16	2850	20250403	3.68	3735	-20.88	20250109	2850	3.68	20250403	11400	-74.08	20240924	2850	3.68	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
30	20250403	120627	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2925	15	2	0.52	21380159	7357	49.37	2905	3030	2850	3780	2040	2910	2906.10	3.11	-2504	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	511	-2.00	0.42	12	0.04	-1462.00	7022.00	5700	20240924	-48.68	2850	20250403	2.63	3735	-21.69	20250109	2850	2.63	20250403	11400	-74.34	20240924	2850	2.63	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
31	20250403	110629	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2925	15	2	0.52	20867069	7180	48.18	2905	3030	2850	3780	2040	2910	2906.28	3.11	-2377	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	511	-2.00	0.42	12	0.04	-1462.00	7022.00	5700	20240924	-48.68	2850	20250403	2.63	3735	-21.69	20250109	2850	2.63	20250403	11400	-74.34	20240924	2850	2.63	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
32	20250403	100630	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2885	-25	5	-0.86	11092014	3859	25.89	2905	2915	2850	3780	2040	2910	2874.32	3.11	-674	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	504	-1.97	0.41	12	0.02	-1462.00	7022.00	5700	20240924	-49.39	2850	20250403	1.23	3735	-22.76	20250109	2850	1.23	20250403	11400	-74.69	20240924	2850	1.23	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
33	20250403	090631	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2850	-60	5	-2.06	2313245	798	5.35	2905	2915	2850	3780	2040	2910	2898.80	3.11	-249	3073	2991	2928	2846	2783	2960	2815	99	870	500	1800	5	1	17485314	498	-1.95	0.41	12	0.00	-1462.00	7022.00	5700	20240924	-50.00	2850	20250403	0.00	3735	-23.69	20250109	2850	0.00	20250403	11400	-75.00	20240924	2850	0.00	20250403	1.88	Y	088130	500	99 억	543026	N	N	0	N	N
34	20250402	160616	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-10	5	-0.34	42239930	14603	40.39	2935	3010	2865	3795	2045	2920	2892.54	3.12	-2352	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	509	-1.99	0.41	12	0.08	-1462.00	7022.00	5700	20240924	-48.95	2850	20250401	2.11	3735	-22.09	20250109	2850	2.11	20250401	11400	-74.47	20240924	2850	2.11	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
35	20250402	150616	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2895	-25	5	-0.86	31914060	11031	30.51	2935	3010	2865	3795	2045	2920	2893.12	3.12	-1577	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	506	-1.98	0.41	12	0.06	-1462.00	7022.00	5700	20240924	-49.21	2850	20250401	1.58	3735	-22.49	20250109	2850	1.58	20250401	11400	-74.61	20240924	2850	1.58	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
36	20250402	140616	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2890	-30	5	-1.03	30563070	10562	29.21	2935	3010	2865	3795	2045	2920	2893.68	3.12	-1439	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	505	-1.98	0.41	12	0.06	-1462.00	7022.00	5700	20240924	-49.30	2850	20250401	1.40	3735	-22.62	20250109	2850	1.40	20250401	11400	-74.65	20240924	2850	1.40	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
37	20250402	130618	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2880	-40	5	-1.37	16433335	5650	15.63	2935	3010	2870	3795	2045	2920	2908.55	3.12	-969	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	504	-1.97	0.41	12	0.03	-1462.00	7022.00	5700	20240924	-49.47	2850	20250401	1.05	3735	-22.89	20250109	2850	1.05	20250401	11400	-74.74	20240924	2850	1.05	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
38	20250402	120618	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-10	5	-0.34	14763250	5072	14.03	2935	3010	2870	3795	2045	2920	2910.74	3.12	-960	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	509	-1.99	0.41	12	0.03	-1462.00	7022.00	5700	20240924	-48.95	2850	20250401	2.11	3735	-22.09	20250109	2850	2.11	20250401	11400	-74.47	20240924	2850	2.11	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
39	20250402	110616	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-10	5	-0.34	14734210	5062	14.00	2935	3010	2870	3795	2045	2920	2910.75	3.12	-959	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	509	-1.99	0.41	12	0.03	-1462.00	7022.00	5700	20240924	-48.95	2850	20250401	2.11	3735	-22.09	20250109	2850	2.11	20250401	11400	-74.47	20240924	2850	2.11	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
40	20250402	100615	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2885	-35	5	-1.20	11572190	3966	10.97	2935	3010	2870	3795	2045	2920	2917.85	3.12	-505	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	504	-1.97	0.41	12	0.02	-1462.00	7022.00	5700	20240924	-49.39	2850	20250401	1.23	3735	-22.76	20250109	2850	1.23	20250401	11400	-74.69	20240924	2850	1.23	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
41	20250402	090622	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2935	15	2	0.51	3282490	1117	3.09	2935	3010	2935	3795	2045	2920	2938.67	3.12	43	3093	3006	2928	2841	2763	3050	2885	99	875	500	1810	5	1	17485314	513	-2.01	0.42	12	0.01	-1462.00	7022.00	5700	20240924	-48.51	2850	20250401	2.98	3735	-21.42	20250109	2850	2.98	20250401	11400	-74.25	20240924	2850	2.98	20250401	1.88	Y	088130	500	99 억	545378	N	N	0	N	N
42	20250401	160621	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2920	-5	5	-0.17	104778582	36157	127.52	2870	3015	2850	3800	2050	2925	2897.88	3.12	158	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	511	-2.00	0.42	12	0.21	-1462.00	7022.00	5700	20240924	-48.77	2850	20250401	2.46	3735	-21.82	20250109	2850	2.46	20250401	11400	-74.39	20240924	2850	2.46	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
43	20250401	150620	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2920	-5	5	-0.17	100582552	34720	122.46	2870	3015	2850	3800	2050	2925	2896.96	3.12	371	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	511	-2.00	0.42	12	0.20	-1462.00	7022.00	5700	20240924	-48.77	2850	20250401	2.46	3735	-21.82	20250109	2850	2.46	20250401	11400	-74.39	20240924	2850	2.46	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
44	20250401	140620	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2915	-10	5	-0.34	95594542	33001	116.39	2870	3015	2850	3800	2050	2925	2896.72	3.12	-368	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	510	-1.99	0.42	12	0.19	-1462.00	7022.00	5700	20240924	-48.86	2850	20250401	2.28	3735	-21.95	20250109	2850	2.28	20250401	11400	-74.43	20240924	2850	2.28	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
45	20250401	130621	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2895	-30	5	-1.03	82121537	28352	100.00	2870	3015	2850	3800	2050	2925	2896.50	3.12	-165	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	506	-1.98	0.41	12	0.16	-1462.00	7022.00	5700	20240924	-49.21	2850	20250401	1.58	3735	-22.49	20250109	2850	1.58	20250401	11400	-74.61	20240924	2850	1.58	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
46	20250401	120622	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2930	5	2	0.17	77013557	26581	93.75	2870	3015	2850	3800	2050	2925	2897.32	3.12	-602	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	512	-2.00	0.42	12	0.15	-1462.00	7022.00	5700	20240924	-48.60	2850	20250401	2.81	3735	-21.55	20250109	2850	2.81	20250401	11400	-74.30	20240924	2850	2.81	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
47	20250401	110612	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2930	5	2	0.17	73960357	25531	90.05	2870	3015	2850	3800	2050	2925	2896.88	3.12	-910	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	512	-2.00	0.42	12	0.15	-1462.00	7022.00	5700	20240924	-48.60	2850	20250401	2.81	3735	-21.55	20250109	2850	2.81	20250401	11400	-74.30	20240924	2850	2.81	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
48	20250401	100612	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2865	-60	5	-2.05	65254897	22496	79.34	2870	3015	2860	3800	2050	2925	2900.73	3.12	-1327	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	501	-1.96	0.41	12	0.13	-1462.00	7022.00	5700	20240924	-49.74	2860	20250401	0.17	3735	-23.29	20250109	2860	0.17	20250401	11400	-74.87	20240924	2860	0.17	20250401	1.96	Y	088130	500	99 억	545220	N	N	0	N	N
49	20250401	090613	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	5	2	0.17	25881620	8990	31.71	2870	2955	2870	3800	2050	2925	2878.93	3.12	1349	3058	2991	2928	2861	2798	2960	2830	99	875	500	1810	5	1	17485314	512	-2.00	0.42	12	0.05	-1462.00	7022.00	5700	20240924	-48.60	2865	20250331	2.27	3735	-21.55	20250109	2865	2.27	20250331	11400	-74.30	20240924	2865	2.27	20250331	1.96	Y	088130	500	99 억	545220	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History