KissMeData/092870/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	marginalRateClassCode	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	160649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10920	1120	2	11.43	1804507210	167295	199.05	10420	11400	10420	12740	6860	9800	10785.45	2.01	18198	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1425	-97.50	0.78	12	1.28	-112.00	13990.00	33869	20240402	-67.76	8410	20241209	29.85	15760	-30.71	20250214	9790	11.54	20250407	31150	-64.94	20240408	8410	29.85	20241209	6.88	Y	092870	500	65 억	262085	N	N	9413	N	N
3	20250408	150654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10750	950	2	9.69	1635733750	151772	180.58	10420	11400	10420	12740	6860	9800	10777.57	2.01	19569	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1403	-95.98	0.77	12	1.16	-112.00	13990.00	33869	20240402	-68.26	8410	20241209	27.82	15760	-31.79	20250214	9790	9.81	20250407	31150	-65.49	20240408	8410	27.82	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
4	20250408	140652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10620	820	2	8.37	1450543885	134565	160.11	10420	11400	10420	12740	6860	9800	10779.50	2.01	14163	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1386	-94.82	0.76	12	1.03	-112.00	13990.00	33869	20240402	-68.64	8410	20241209	26.28	15760	-32.61	20250214	9790	8.48	20250407	31150	-65.91	20240408	8410	26.28	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
5	20250408	130651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10610	810	2	8.27	1368930755	126838	150.92	10420	11400	10420	12740	6860	9800	10792.75	2.01	15501	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1385	-94.73	0.76	12	0.97	-112.00	13990.00	33869	20240402	-68.67	8410	20241209	26.16	15760	-32.68	20250214	9790	8.38	20250407	31150	-65.94	20240408	8410	26.16	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
6	20250408	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10680	880	2	8.98	1312298405	121496	144.56	10420	11400	10420	12740	6860	9800	10801.17	2.01	16360	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1394	-95.36	0.76	12	0.93	-112.00	13990.00	33869	20240402	-68.47	8410	20241209	26.99	15760	-32.23	20250214	9790	9.09	20250407	31150	-65.71	20240408	8410	26.99	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
7	20250408	110652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10790	990	2	10.10	1166213585	107912	128.40	10420	11400	10420	12740	6860	9800	10807.08	2.01	12866	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1408	-96.34	0.77	12	0.83	-112.00	13990.00	33869	20240402	-68.14	8410	20241209	28.30	15760	-31.54	20250214	9790	10.21	20250407	31150	-65.36	20240408	8410	28.30	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
8	20250408	100652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10670	870	2	8.88	1019198995	94220	112.11	10420	11400	10420	12740	6860	9800	10817.23	2.01	10981	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1393	-95.27	0.76	12	0.72	-112.00	13990.00	33869	20240402	-68.50	8410	20241209	26.87	15760	-32.30	20250214	9790	8.99	20250407	31150	-65.75	20240408	8410	26.87	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
9	20250408	090655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10700	900	2	9.18	223322740	21201	25.23	10420	10790	10420	12740	6860	9800	10533.59	2.01	5361	10806	10302	10046	9542	9286	10175	9415	65	2940	500	6860	10	1	13050797	1396	-95.54	0.76	12	0.16	-112.00	13990.00	33869	20240402	-68.41	8410	20241209	27.23	15760	-32.11	20250214	9790	9.30	20250407	31150	-65.65	20240408	8410	27.23	20241209	6.88	Y	092870	500	65 억	262085	N	N	4545	N	N
10	20250407	160645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9800	-900	5	-8.41	835669355	84045	132.50	10550	10550	9790	13910	7490	10700	9943.12	2.01	-6102	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1279	-87.50	0.70	12	0.64	-112.00	13990.00	33869	20240402	-71.06	8410	20241209	16.53	15760	-37.82	20250214	9790	0.10	20250407	31150	-68.54	20240408	8410	16.53	20241209	6.95	Y	092870	500	65 억	262040	N	N	4545	N	N
11	20250407	150650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9840	-860	5	-8.04	802062385	80619	127.10	10550	10550	9790	13910	7490	10700	9948.80	2.01	-3822	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1284	-87.86	0.70	12	0.62	-112.00	13990.00	33869	20240402	-70.95	8410	20241209	17.00	15760	-37.56	20250214	9790	0.51	20250407	31150	-68.41	20240408	8410	17.00	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
12	20250407	140647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9820	-880	5	-8.22	688160375	69029	108.83	10550	10550	9790	13910	7490	10700	9969.15	2.01	-1641	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1282	-87.68	0.70	12	0.53	-112.00	13990.00	33869	20240402	-71.01	8410	20241209	16.77	15760	-37.69	20250214	9790	0.31	20250407	31150	-68.48	20240408	8410	16.77	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
13	20250407	130646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9980	-720	5	-6.73	568516195	56909	89.72	10550	10550	9810	13910	7490	10700	9989.92	2.01	-1985	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1302	-89.11	0.71	12	0.44	-112.00	13990.00	33869	20240402	-70.53	8410	20241209	18.67	15760	-36.68	20250214	9810	1.73	20250407	31150	-67.96	20240408	8410	18.67	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
14	20250407	120646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10090	-610	5	-5.70	524900135	52545	82.84	10550	10550	9810	13910	7490	10700	9989.54	2.01	-982	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1317	-90.09	0.72	12	0.40	-112.00	13990.00	33869	20240402	-70.21	8410	20241209	19.98	15760	-35.98	20250214	9810	2.85	20250407	31150	-67.61	20240408	8410	19.98	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
15	20250407	110647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10050	-650	5	-6.07	484296855	48491	76.45	10550	10550	9810	13910	7490	10700	9987.36	2.01	1642	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1312	-89.73	0.72	12	0.37	-112.00	13990.00	33869	20240402	-70.33	8410	20241209	19.50	15760	-36.23	20250214	9810	2.45	20250407	31150	-67.74	20240408	8410	19.50	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
16	20250407	100647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9900	-800	5	-7.48	418426865	41868	66.01	10550	10550	9810	13910	7490	10700	9993.95	2.01	3190	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1292	-88.39	0.71	12	0.32	-112.00	13990.00	33869	20240402	-70.77	8410	20241209	17.72	15760	-37.18	20250214	9810	0.92	20250407	31150	-68.22	20240408	8410	17.72	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
17	20250407	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10210	-490	5	-4.58	28885040	2812	4.43	10550	10550	10140	13910	7490	10700	10272.06	2.01	-828	11440	11070	10760	10390	10080	10915	10235	65	3210	500	7490	10	1	13050797	1332	-91.16	0.73	12	0.02	-112.00	13990.00	33869	20240402	-69.85	8410	20241209	21.40	15760	-35.22	20250214	10140	0.69	20250407	31150	-67.22	20240408	8410	21.40	20241209	6.95	Y	092870	500	65 억	262040	N	N	4563	N	N
18	20250404	160644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10700	-300	5	-2.73	680085280	63428	118.84	10770	11130	10450	14300	7700	11000	10722.16	1.98	-3172	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1396	-95.54	0.76	12	0.49	-112.00	13990.00	33869	20240402	-68.41	8410	20241209	27.23	15760	-32.11	20250214	10450	2.39	20250404	33750	-68.30	20240404	8410	27.23	20241209	6.74	Y	092870	500	65 억	258774	N	N	4563	N	N
19	20250404	150650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10700	-300	5	-2.73	630972190	58831	110.23	10770	11130	10450	14300	7700	11000	10725.17	1.98	-4539	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1396	-95.54	0.76	12	0.45	-112.00	13990.00	33869	20240402	-68.41	8410	20241209	27.23	15760	-32.11	20250214	10450	2.39	20250404	33750	-68.30	20240404	8410	27.23	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
20	20250404	140653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10500	-500	5	-4.55	488386570	45307	84.89	10770	11130	10470	14300	7700	11000	10779.49	1.98	-5292	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1370	-93.75	0.75	12	0.35	-112.00	13990.00	33869	20240402	-69.00	8410	20241209	24.85	15760	-33.38	20250214	10470	0.29	20250404	33750	-68.89	20240404	8410	24.85	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
21	20250404	130652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10670	-330	5	-3.00	405170590	37426	70.12	10770	11130	10640	14300	7700	11000	10825.91	1.98	-4812	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1393	-95.27	0.76	12	0.29	-112.00	13990.00	33869	20240402	-68.50	8410	20241209	26.87	15760	-32.30	20250214	10500	1.62	20250403	33750	-68.39	20240404	8410	26.87	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
22	20250404	120646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10730	-270	5	-2.45	298460450	27434	51.40	10770	11130	10700	14300	7700	11000	10879.22	1.98	-1848	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1400	-95.80	0.77	12	0.21	-112.00	13990.00	33869	20240402	-68.32	8410	20241209	27.59	15760	-31.92	20250214	10500	2.19	20250403	33750	-68.21	20240404	8410	27.59	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
23	20250404	110649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10990	-10	5	-0.09	228430020	21023	39.39	10770	11100	10700	14300	7700	11000	10865.72	1.98	827	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1434	-98.12	0.79	12	0.16	-112.00	13990.00	33869	20240402	-67.55	8410	20241209	30.68	15760	-30.27	20250214	10500	4.67	20250403	33750	-67.44	20240404	8410	30.68	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
24	20250404	100649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10960	-40	5	-0.36	144857360	13341	25.00	10770	11100	10700	14300	7700	11000	10858.06	1.98	-2708	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1430	-97.86	0.78	12	0.10	-112.00	13990.00	33869	20240402	-67.64	8410	20241209	30.32	15760	-30.46	20250214	10500	4.38	20250403	33750	-67.53	20240404	8410	30.32	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
25	20250404	090652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10800	-200	5	-1.82	53126100	4929	9.24	10770	10910	10700	14300	7700	11000	10778.27	1.98	-348	12400	11700	11100	10400	9800	12050	10750	65	3300	500	7700	10	1	13050797	1409	-96.43	0.77	12	0.04	-112.00	13990.00	33869	20240402	-68.11	8410	20241209	28.42	15760	-31.47	20250214	10500	2.86	20250403	33750	-68.00	20240404	8410	28.42	20241209	6.74	Y	092870	500	65 억	258774	N	N	8748	N	N
26	20250403	160638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11000	-60	5	-0.54	586015050	53372	69.90	10830	11800	10500	14370	7750	11060	10979.78	2.05	-725	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1436	-98.21	0.79	12	0.41	-112.00	13990.00	33869	20240402	-67.52	8410	20241209	30.80	15760	-30.20	20250214	10500	4.76	20250403	33750	-67.41	20240404	8410	30.80	20241209	7.02	Y	092870	500	65 억	267354	N	N	8748	N	N
27	20250403	150644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11020	-40	5	-0.36	560297990	51037	66.84	10830	11800	10500	14370	7750	11060	10978.27	2.05	-754	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1438	-98.39	0.79	12	0.39	-112.00	13990.00	33869	20240402	-67.46	8410	20241209	31.03	15760	-30.08	20250214	10500	4.95	20250403	33750	-67.35	20240404	8410	31.03	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
28	20250403	140644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10980	-80	5	-0.72	468354900	42714	55.94	10830	11800	10500	14370	7750	11060	10964.90	2.05	2261	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1433	-98.04	0.78	12	0.33	-112.00	13990.00	33869	20240402	-67.58	8410	20241209	30.56	15760	-30.33	20250214	10500	4.57	20250403	33750	-67.47	20240404	8410	30.56	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
29	20250403	130643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10940	-120	5	-1.08	311535830	28595	37.45	10830	11090	10500	14370	7750	11060	10894.77	2.05	-3438	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1428	-97.68	0.78	12	0.22	-112.00	13990.00	33869	20240402	-67.70	8410	20241209	30.08	15760	-30.58	20250214	10500	4.19	20250403	33750	-67.59	20240404	8410	30.08	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
30	20250403	120642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10980	-80	5	-0.72	201837190	18597	24.36	10830	11090	10500	14370	7750	11060	10853.21	2.05	352	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1433	-98.04	0.78	12	0.14	-112.00	13990.00	33869	20240402	-67.58	8410	20241209	30.56	15760	-30.33	20250214	10500	4.57	20250403	33750	-67.47	20240404	8410	30.56	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
31	20250403	110644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11040	-20	5	-0.18	190842770	17598	23.05	10830	11090	10500	14370	7750	11060	10844.57	2.05	460	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1441	-98.57	0.79	12	0.13	-112.00	13990.00	33869	20240402	-67.40	8410	20241209	31.27	15760	-29.95	20250214	10500	5.14	20250403	33750	-67.29	20240404	8410	31.27	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
32	20250403	100645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10950	-110	5	-0.99	149703180	13828	18.11	10830	11090	10500	14370	7750	11060	10826.09	2.05	198	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1429	-97.77	0.78	12	0.11	-112.00	13990.00	33869	20240402	-67.67	8410	20241209	30.20	15760	-30.52	20250214	10500	4.29	20250403	33750	-67.56	20240404	8410	30.20	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
33	20250403	090646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10850	-210	5	-1.90	41969340	3936	5.15	10830	10880	10500	14370	7750	11060	10662.94	2.05	571	11706	11382	11216	10892	10726	11300	10810	65	3310	500	7740	10	1	13050797	1416	-96.88	0.78	12	0.03	-112.00	13990.00	33869	20240402	-67.96	8410	20241209	29.01	15760	-31.15	20250214	10500	3.33	20250403	33750	-67.85	20240404	8410	29.01	20241209	7.02	Y	092870	500	65 억	267354	N	N	9653	N	N
34	20250402	160630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11060	-310	5	-2.73	858422040	76354	69.70	11380	11540	11050	14780	7960	11370	11243.12	2.30	-34927	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1443	-98.75	0.79	12	0.59	-112.00	13990.00	33869	20240402	-67.34	8410	20241209	31.51	15760	-29.82	20250214	10530	5.03	20250102	35400	-68.76	20240402	8410	31.51	20241209	7.24	Y	092870	500	65 억	300648	N	N	9653	N	N
35	20250402	150630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11160	-210	5	-1.85	851257080	75708	69.11	11380	11540	11050	14780	7960	11370	11243.95	2.30	-34811	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1456	-99.64	0.80	12	0.58	-112.00	13990.00	33869	20240402	-67.05	8410	20241209	32.70	15760	-29.19	20250214	10530	5.98	20250102	35400	-68.47	20240402	8410	32.70	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
36	20250402	140631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11200	-170	5	-1.50	812922600	72269	65.97	11380	11540	11050	14780	7960	11370	11248.57	2.30	-35054	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1462	-100.00	0.80	12	0.55	-112.00	13990.00	33869	20240402	-66.93	8410	20241209	33.17	15760	-28.93	20250214	10530	6.36	20250102	35400	-68.36	20240402	8410	33.17	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
37	20250402	130633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11310	-60	5	-0.53	699182590	62147	56.73	11380	11540	11050	14780	7960	11370	11250.46	2.30	-32017	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1476	-100.98	0.81	12	0.48	-112.00	13990.00	33869	20240402	-66.61	8410	20241209	34.48	15760	-28.24	20250214	10530	7.41	20250102	35400	-68.05	20240402	8410	34.48	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
38	20250402	120632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11230	-140	5	-1.23	658680520	58557	53.45	11380	11540	11050	14780	7960	11370	11248.54	2.30	-31692	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1466	-100.27	0.80	12	0.45	-112.00	13990.00	33869	20240402	-66.84	8410	20241209	33.53	15760	-28.74	20250214	10530	6.65	20250102	35400	-68.28	20240402	8410	33.53	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
39	20250402	110630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11240	-130	5	-1.14	609948190	54218	49.49	11380	11540	11050	14780	7960	11370	11249.92	2.30	-32032	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1467	-100.36	0.80	12	0.42	-112.00	13990.00	33869	20240402	-66.81	8410	20241209	33.65	15760	-28.68	20250214	10530	6.74	20250102	35400	-68.25	20240402	8410	33.65	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
40	20250402	100630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11110	-260	5	-2.29	437604500	38773	35.39	11380	11540	11100	14780	7960	11370	11286.32	2.30	-28182	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1450	-99.20	0.79	12	0.30	-112.00	13990.00	33869	20240402	-67.20	8410	20241209	32.10	15760	-29.51	20250214	10530	5.51	20250102	35400	-68.62	20240402	8410	32.10	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
41	20250402	090636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11370	0	3	0.00	166084030	14552	13.28	11380	11540	11330	14780	7960	11370	11413.14	2.30	-10863	11976	11672	11286	10982	10596	11825	11135	65	3410	500	7950	10	1	13050797	1484	-101.52	0.81	12	0.11	-112.00	13990.00	33869	20240402	-66.43	8410	20241209	35.20	15760	-27.86	20250214	10530	7.98	20250102	35400	-67.88	20240402	8410	35.20	20241209	7.24	Y	092870	500	65 억	300648	N	N	9053	N	N
42	20250401	160636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11370	560	2	5.18	1242993995	109545	130.11	10900	11590	10900	14050	7570	10810	11346.88	2.17	17483	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1484	-101.52	0.81	12	0.84	-112.00	13990.00	33869	20240402	-66.43	8410	20241209	35.20	15760	-27.86	20250214	10530	7.98	20250102	35400	-67.88	20240402	8410	35.20	20241209	7.33	Y	092870	500	65 억	283095	N	N	9053	N	N
43	20250401	150634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11390	580	2	5.37	1156823215	101937	121.07	10900	11590	10900	14050	7570	10810	11348.41	2.17	14363	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1486	-101.70	0.81	12	0.78	-112.00	13990.00	33869	20240402	-66.37	8410	20241209	35.43	15760	-27.73	20250214	10530	8.17	20250102	35400	-67.82	20240402	8410	35.43	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N
44	20250401	140635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11440	630	2	5.83	1090889485	96173	114.22	10900	11590	10900	14050	7570	10810	11342.99	2.17	15401	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1493	-102.14	0.82	12	0.74	-112.00	13990.00	33869	20240402	-66.22	8410	20241209	36.03	15760	-27.41	20250214	10530	8.64	20250102	35400	-67.68	20240402	8410	36.03	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N
45	20250401	130636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11530	720	2	6.66	923856595	81594	96.91	10900	11590	10900	14050	7570	10810	11322.60	2.17	10988	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1505	-102.95	0.82	12	0.63	-112.00	13990.00	33869	20240402	-65.96	8410	20241209	37.10	15760	-26.84	20250214	10530	9.50	20250102	35400	-67.43	20240402	8410	37.10	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N
46	20250401	120636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11480	670	2	6.20	784343440	69462	82.50	10900	11590	10900	14050	7570	10810	11291.69	2.17	17773	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1498	-102.50	0.82	12	0.53	-112.00	13990.00	33869	20240402	-66.10	8410	20241209	36.50	15760	-27.16	20250214	10530	9.02	20250102	35400	-67.57	20240402	8410	36.50	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N
47	20250401	110623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11490	680	2	6.29	566936100	50540	60.03	10900	11500	10900	14050	7570	10810	11217.57	2.17	7771	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1500	-102.59	0.82	12	0.39	-112.00	13990.00	33869	20240402	-66.08	8410	20241209	36.62	15760	-27.09	20250214	10530	9.12	20250102	35400	-67.54	20240402	8410	36.62	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N
48	20250401	100626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11150	340	2	3.15	480933150	42934	50.99	10900	11500	10900	14050	7570	10810	11201.69	2.17	4815	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1455	-99.55	0.80	12	0.33	-112.00	13990.00	33869	20240402	-67.08	8410	20241209	32.58	15760	-29.25	20250214	10530	5.89	20250102	35400	-68.50	20240402	8410	32.58	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N
49	20250401	090628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11190	380	2	3.52	106386730	9666	11.48	10900	11200	10900	14050	7570	10810	11006.28	2.17	-1684	11903	11356	11083	10536	10263	11220	10400	65	3240	500	7560	10	1	13050797	1460	-99.91	0.80	12	0.07	-112.00	13990.00	33869	20240402	-66.96	8410	20241209	33.06	15760	-29.00	20250214	10530	6.27	20250102	35400	-68.39	20240402	8410	33.06	20241209	7.33	Y	092870	500	65 억	283095	N	N	9969	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History