KissMeData/098070/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32450	2700	2	9.08	162890730100	5000780	147.87	31450	33800	30500	38650	20850	29750	32573.60	0.23	29084	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3609	10.89	2.56	12	44.97	2981.00	12660.00	35250	20250324	-7.94	23650	20250401	37.21	35250	-7.94	20250324	23650	37.21	20250401	35250	-7.94	20250324	23650	37.21	20250401	Y	098070	5000	556 억	25794	N	N	322	N	N
3	20250408	150707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33100	3350	2	11.26	152691490725	4688529	138.63	31450	33800	30500	38650	20850	29750	32567.04	0.23	42939	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3681	11.10	2.61	12	42.16	2981.00	12660.00	35250	20250324	-6.10	23650	20250401	39.96	35250	-6.10	20250324	23650	39.96	20250401	35250	-6.10	20250324	23650	39.96	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
4	20250408	140705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31950	2200	2	7.39	128036797250	3930388	116.22	31450	33800	30500	38650	20850	29750	32576.12	0.23	18389	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3553	10.72	2.52	12	35.34	2981.00	12660.00	35250	20250324	-9.36	23650	20250401	35.10	35250	-9.36	20250324	23650	35.10	20250401	35250	-9.36	20250324	23650	35.10	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
5	20250408	130703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31700	1950	2	6.55	116359191525	3557044	105.18	31450	33800	31200	38650	20850	29750	32712.33	0.23	18450	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3525	10.63	2.50	12	31.98	2981.00	12660.00	35250	20250324	-10.07	23650	20250401	34.04	35250	-10.07	20250324	23650	34.04	20250401	35250	-10.07	20250324	23650	34.04	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
6	20250408	120706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32350	2600	2	8.74	110463353225	3371826	99.70	31450	33800	31200	38650	20850	29750	32760.69	0.23	25400	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3598	10.85	2.56	12	30.32	2981.00	12660.00	35250	20250324	-8.23	23650	20250401	36.79	35250	-8.23	20250324	23650	36.79	20250401	35250	-8.23	20250324	23650	36.79	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
7	20250408	110705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32350	2600	2	8.74	105207196425	3209264	94.89	31450	33800	31200	38650	20850	29750	32782.35	0.23	26189	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3598	10.85	2.56	12	28.86	2981.00	12660.00	35250	20250324	-8.23	23650	20250401	36.79	35250	-8.23	20250324	23650	36.79	20250401	35250	-8.23	20250324	23650	36.79	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
8	20250408	100705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31950	2200	2	7.39	88899639500	2708000	80.07	31450	33800	31200	38650	20850	29750	32828.53	0.23	12265	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3553	10.72	2.52	12	24.35	2981.00	12660.00	35250	20250324	-9.36	23650	20250401	35.10	35250	-9.36	20250324	23650	35.10	20250401	35250	-9.36	20250324	23650	35.10	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
9	20250408	090708	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32450	2700	2	9.08	27329163300	841479	24.88	31450	33150	31200	38650	20850	29750	32477.54	0.23	29939	34250	32000	29400	27150	24550	33125	28275	556	8900	5000	20820	50	1	11121141	3609	10.89	2.56	12	7.57	2981.00	12660.00	35250	20250324	-7.94	23650	20250401	37.21	35250	-7.94	20250324	23650	37.21	20250401	35250	-7.94	20250324	23650	37.21	20250401	Y	098070	5000	556 억	25794	N	N	0	N	N
10	20250407	160658	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29750	-600	5	-1.98	96533455600	3264951	83.55	28400	31650	26800	39450	21250	30350	29566.51	0.18	6242	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3309	9.98	2.35	12	29.36	2981.00	12660.00	35250	20250324	-15.60	23650	20250401	25.79	35250	-15.60	20250324	23650	25.79	20250401	35250	-15.60	20250324	23650	25.79	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
11	20250407	150703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30300	-50	5	-0.16	93612257875	3166993	81.04	28400	31650	26800	39450	21250	30350	29558.68	0.18	-1012	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3370	10.16	2.39	12	28.48	2981.00	12660.00	35250	20250324	-14.04	23650	20250401	28.12	35250	-14.04	20250324	23650	28.12	20250401	35250	-14.04	20250324	23650	28.12	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
12	20250407	140700	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30100	-250	5	-0.82	86958462475	2946510	75.40	28400	31650	26800	39450	21250	30350	29512.32	0.18	-4595	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3347	10.10	2.38	12	26.49	2981.00	12660.00	35250	20250324	-14.61	23650	20250401	27.27	35250	-14.61	20250324	23650	27.27	20250401	35250	-14.61	20250324	23650	27.27	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
13	20250407	130659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	29900	-450	5	-1.48	76226047750	2585574	66.16	28400	31650	26800	39450	21250	30350	29481.23	0.18	-4689	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3325	10.03	2.36	12	23.25	2981.00	12660.00	35250	20250324	-15.18	23650	20250401	26.43	35250	-15.18	20250324	23650	26.43	20250401	35250	-15.18	20250324	23650	26.43	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
14	20250407	120659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30350	0	3	0.00	48387708050	1681387	43.02	28400	30750	26800	39450	21250	30350	28778.30	0.18	11915	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3375	10.18	2.40	12	15.12	2981.00	12660.00	35250	20250324	-13.90	23650	20250401	28.33	35250	-13.90	20250324	23650	28.33	20250401	35250	-13.90	20250324	23650	28.33	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
15	20250407	110700	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28800	-1550	5	-5.11	27274272000	973575	24.91	28400	29350	26800	39450	21250	30350	28014.18	0.18	11495	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3203	9.66	2.27	12	8.75	2981.00	12660.00	35250	20250324	-18.30	23650	20250401	21.78	35250	-18.30	20250324	23650	21.78	20250401	35250	-18.30	20250324	23650	21.78	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
16	20250407	100659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27100	-3250	5	-10.71	12929459675	470978	12.05	28400	28750	26800	39450	21250	30350	27451.40	0.18	3528	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3014	9.09	2.14	12	4.23	2981.00	12660.00	35250	20250324	-23.12	23650	20250401	14.59	35250	-23.12	20250324	23650	14.59	20250401	35250	-23.12	20250324	23650	14.59	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
17	20250407	090701	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27450	-2900	5	-9.56	5164918300	185016	4.73	28400	28750	27150	39450	21250	30350	27914.01	0.18	10175	36316	33332	31616	28632	26916	32475	27775	556	9100	5000	21240	50	1	11121141	3053	9.21	2.17	12	1.66	2981.00	12660.00	35250	20250324	-22.13	23650	20250401	16.07	35250	-22.13	20250324	23650	16.07	20250401	35250	-22.13	20250324	23650	16.07	20250401	Y	098070	5000	556 억	20058	N	N	0	N	N
18	20250404	160657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30350	-2800	5	-8.45	125480486950	3858351	41.97	33750	34600	29900	43050	23250	33150	32525.28	0.28	-12703	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3375	10.18	2.40	12	34.69	2981.00	12660.00	35250	20250324	-13.90	23650	20250401	28.33	35250	-13.90	20250324	23650	28.33	20250401	35250	-13.90	20250324	23650	28.33	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
19	20250404	150704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30500	-2650	5	-7.99	121020120650	3712078	40.38	33750	34600	29900	43050	23250	33150	32601.46	0.28	-16572	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3392	10.23	2.41	12	33.38	2981.00	12660.00	35250	20250324	-13.48	23650	20250401	28.96	35250	-13.48	20250324	23650	28.96	20250401	35250	-13.48	20250324	23650	28.96	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
20	20250404	140706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30800	-2350	5	-7.09	113301737675	3464124	37.68	33750	34600	29900	43050	23250	33150	32706.96	0.28	-24497	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3425	10.33	2.43	12	31.15	2981.00	12660.00	35250	20250324	-12.62	23650	20250401	30.23	35250	-12.62	20250324	23650	30.23	20250401	35250	-12.62	20250324	23650	30.23	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
21	20250404	130704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30250	-2900	5	-8.75	107975832500	3290341	35.79	33750	34600	29900	43050	23250	33150	32815.82	0.28	-16193	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3364	10.15	2.39	12	29.59	2981.00	12660.00	35250	20250324	-14.18	23650	20250401	27.91	35250	-14.18	20250324	23650	27.91	20250401	35250	-14.18	20250324	23650	27.91	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
22	20250404	120659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31150	-2000	5	-6.03	98069134625	2965910	32.26	33750	34600	30450	43050	23250	33150	33065.39	0.28	4391	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3464	10.45	2.46	12	26.67	2981.00	12660.00	35250	20250324	-11.63	23650	20250401	31.71	35250	-11.63	20250324	23650	31.71	20250401	35250	-11.63	20250324	23650	31.71	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
23	20250404	110702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31650	-1500	5	-4.52	82794505550	2478305	26.96	33750	34600	31100	43050	23250	33150	33407.90	0.28	-13240	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3520	10.62	2.50	12	22.28	2981.00	12660.00	35250	20250324	-10.21	23650	20250401	33.83	35250	-10.21	20250324	23650	33.83	20250401	35250	-10.21	20250324	23650	33.83	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
24	20250404	100702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33250	100	2	0.30	64328297500	1910289	20.78	33750	34600	32600	43050	23250	33150	33675.13	0.28	-25411	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3698	11.15	2.63	12	17.18	2981.00	12660.00	35250	20250324	-5.67	23650	20250401	40.59	35250	-5.67	20250324	23650	40.59	20250401	35250	-5.67	20250324	23650	40.59	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
25	20250404	090705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34525	1375	2	4.15	18859589225	559847	6.09	33750	34600	32800	43050	23250	33150	33688.75	0.28	15278	36883	35016	32283	30416	27683	35950	31350	556	9900	5000	23200	50	1	11121141	3840	11.58	2.73	12	5.03	2981.00	12660.00	35250	20250324	-2.06	23650	20250401	45.98	35250	-2.06	20250324	23650	45.98	20250401	35250	-2.06	20250324	23650	45.98	20250401	Y	098070	5000	556 억	31127	N	N	0	N	N
26	20250403	160651	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33150	1700	2	5.41	282575099150	8869290	78.76	30900	34150	29550	40850	22050	31450	31857.74	0.48	-14296	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3687	11.12	2.62	12	79.75	2981.00	12660.00	35250	20250324	-5.96	23650	20250401	40.17	35250	-5.96	20250324	23650	40.17	20250401	35250	-5.96	20250324	23650	40.17	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
27	20250403	150656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33800	2350	2	7.47	250164462400	7901482	70.16	30900	33950	29550	40850	22050	31450	31661.27	0.48	-22762	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3759	11.34	2.67	12	71.05	2981.00	12660.00	35250	20250324	-4.11	23650	20250401	42.92	35250	-4.11	20250324	23650	42.92	20250401	35250	-4.11	20250324	23650	42.92	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
28	20250403	140657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31100	-350	5	-1.11	177508409475	5670099	50.35	30900	32800	29550	40850	22050	31450	31305.26	0.48	-24827	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3459	10.43	2.46	12	50.98	2981.00	12660.00	35250	20250324	-11.77	23650	20250401	31.50	35250	-11.77	20250324	23650	31.50	20250401	35250	-11.77	20250324	23650	31.50	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
29	20250403	130656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31000	-450	5	-1.43	156829601575	5015965	44.54	30900	32800	29550	40850	22050	31450	31264.95	0.48	-26918	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3448	10.40	2.45	12	45.10	2981.00	12660.00	35250	20250324	-12.06	23650	20250401	31.08	35250	-12.06	20250324	23650	31.08	20250401	35250	-12.06	20250324	23650	31.08	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
30	20250403	120654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31500	50	2	0.16	148832496150	4760006	42.27	30900	32800	29550	40850	22050	31450	31266.10	0.48	-29810	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3503	10.57	2.49	12	42.80	2981.00	12660.00	35250	20250324	-10.64	23650	20250401	33.19	35250	-10.64	20250324	23650	33.19	20250401	35250	-10.64	20250324	23650	33.19	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
31	20250403	110657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31500	50	2	0.16	132592865400	4239367	37.64	30900	32800	29550	40850	22050	31450	31275.30	0.48	-35188	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3503	10.57	2.49	12	38.12	2981.00	12660.00	35250	20250324	-10.64	23650	20250401	33.19	35250	-10.64	20250324	23650	33.19	20250401	35250	-10.64	20250324	23650	33.19	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
32	20250403	100658	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30250	-1200	5	-3.82	64234950100	2091566	18.57	30900	31750	29550	40850	22050	31450	30700.35	0.48	608	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3364	10.15	2.39	12	18.81	2981.00	12660.00	35250	20250324	-14.18	23650	20250401	27.91	35250	-14.18	20250324	23650	27.91	20250401	35250	-14.18	20250324	23650	27.91	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
33	20250403	090659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31300	-150	5	-0.48	13001529525	418449	3.72	30900	31350	30650	40850	22050	31450	31040.55	0.48	70544	35950	33700	29200	26950	22450	34825	28075	556	9400	5000	22010	50	1	11121141	3481	10.50	2.47	12	3.76	2981.00	12660.00	35250	20250324	-11.21	23650	20250401	32.35	35250	-11.21	20250324	23650	32.35	20250401	35250	-11.21	20250324	23650	32.35	20250401	Y	098070	5000	556 억	53006	N	N	900	N	N
34	20250402	160642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31450	7250	1	29.96	325072888000	11258089	636.48	25250	31450	24700	31450	16950	24200	28874.38	0.21	27265	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	3498	10.55	2.48	12	101.23	2981.00	12660.00	35250	20250324	-10.78	23650	20250401	32.98	35250	-10.78	20250324	23650	32.98	20250401	35250	-10.78	20250324	23650	32.98	20250401	Y	098070	5000	556 억	23517	N	N	900	N	N
35	20250402	150642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31450	7250	1	29.96	313061244300	10874322	614.78	25250	31450	24700	31450	16950	24200	28789.04	0.21	21155	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	3498	10.55	2.48	12	97.78	2981.00	12660.00	35250	20250324	-10.78	23650	20250401	32.98	35250	-10.78	20250324	23650	32.98	20250401	35250	-10.78	20250324	23650	32.98	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
36	20250402	140643	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30900	6700	2	27.69	285780528225	9993744	565.00	25250	31450	24700	31450	16950	24200	28595.94	0.21	36470	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	3436	10.37	2.44	12	89.86	2981.00	12660.00	35250	20250324	-12.34	23650	20250401	30.66	35250	-12.34	20250324	23650	30.66	20250401	35250	-12.34	20250324	23650	30.66	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
37	20250402	130646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31450	7250	1	29.96	265082152375	9328375	527.38	25250	31450	24700	31450	16950	24200	28416.76	0.21	19845	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	3498	10.55	2.48	12	83.88	2981.00	12660.00	35250	20250324	-10.78	23650	20250401	32.98	35250	-10.78	20250324	23650	32.98	20250401	35250	-10.78	20250324	23650	32.98	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
38	20250402	120644	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30300	6100	2	25.21	190530953675	6917373	391.07	25250	30300	24700	31450	16950	24200	27543.83	0.21	67212	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	3370	10.16	2.39	12	62.20	2981.00	12660.00	35250	20250324	-14.04	23650	20250401	28.12	35250	-14.04	20250324	23650	28.12	20250401	35250	-14.04	20250324	23650	28.12	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
39	20250402	110643	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26800	2600	2	10.74	99743499800	3741063	211.50	25250	28050	24700	31450	16950	24200	26661.81	0.21	-16691	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	2980	8.99	2.12	12	33.64	2981.00	12660.00	35250	20250324	-23.97	23650	20250401	13.32	35250	-23.97	20250324	23650	13.32	20250401	35250	-23.97	20250324	23650	13.32	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
40	20250402	100642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27050	2850	2	11.78	55311215925	2110943	119.34	25250	27450	24700	31450	16950	24200	26202.14	0.21	7398	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	3008	9.07	2.14	12	18.98	2981.00	12660.00	35250	20250324	-23.26	23650	20250401	14.38	35250	-23.26	20250324	23650	14.38	20250401	35250	-23.26	20250324	23650	14.38	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
41	20250402	090649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25550	1350	2	5.58	10764999825	418528	23.66	25250	26150	25150	31450	16950	24200	25721.10	0.21	21018	27233	25716	24683	23166	22133	25200	22650	556	7250	5000	16940	50	1	11121141	2841	8.57	2.02	12	3.76	2981.00	12660.00	35250	20250324	-27.52	23650	20250401	8.03	35250	-27.52	20250324	23650	8.03	20250401	35250	-27.52	20250324	23650	8.03	20250401	Y	098070	5000	556 억	23517	N	N	0	N	N
42	20250401	160648	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	24200	-950	5	-3.78	41345473850	1670921	95.25	25400	26200	23650	32650	17650	25150	24745.03	0.09	16466	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2691	8.12	1.91	12	15.02	2981.00	12660.00	35250	20250324	-31.35	23650	20250401	2.33	35250	-31.35	20250324	23650	2.33	20250401	35250	-31.35	20250324	23650	2.33	20250401	Y	098070	5000	556 억	10098	N	N	0	N	N
43	20250401	150647	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	24250	-900	5	-3.58	39793827525	1606826	91.59	25400	26200	23650	32650	17650	25150	24765.14	0.09	16586	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2697	8.13	1.92	12	14.45	2981.00	12660.00	35250	20250324	-31.21	23650	20250401	2.54	35250	-31.21	20250324	23650	2.54	20250401	35250	-31.21	20250324	23650	2.54	20250401	Y	098070	5000	556 억	10098	N	N	0	N	N
44	20250401	140647	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	24400	-750	5	-2.98	37628094225	1517809	86.52	25400	26200	23650	32650	17650	25150	24790.72	0.09	12390	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2714	8.19	1.93	12	13.65	2981.00	12660.00	35250	20250324	-30.78	23650	20250401	3.17	35250	-30.78	20250324	23650	3.17	20250401	35250	-30.78	20250324	23650	3.17	20250401	Y	098070	5000	556 억	10098	N	N	0	N	N
45	20250401	130648	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	24250	-900	5	-3.58	36259115875	1461547	83.31	25400	26200	23650	32650	17650	25150	24808.39	0.09	11781	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2697	8.13	1.92	12	13.14	2981.00	12660.00	35250	20250324	-31.21	23650	20250401	2.54	35250	-31.21	20250324	23650	2.54	20250401	35250	-31.21	20250324	23650	2.54	20250401	Y	098070	5000	556 억	10098	N	N	0	N	N
46	20250401	120648	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	24900	-250	5	-0.99	32363957675	1302716	74.26	25400	26200	23650	32650	17650	25150	24843.11	0.09	40393	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2769	8.35	1.97	12	11.71	2981.00	12660.00	35250	20250324	-29.36	23650	20250401	5.29	35250	-29.36	20250324	23650	5.29	20250401	35250	-29.36	20250324	23650	5.29	20250401	Y	098070	5000	556 억	10098	N	N	0	N	N
47	20250401	110635	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	23800	-1350	5	-5.37	22558352725	908174	51.77	25400	26200	23650	32650	17650	25150	24838.75	0.09	22719	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2647	7.98	1.88	12	8.17	2981.00	12660.00	35250	20250324	-32.48	23650	20250401	0.63	35250	-32.48	20250324	23650	0.63	20250401	35250	-32.48	20250324	23650	0.63	20250401	Y	098070	5000	556 억	10098	N	N	0	N	N
48	20250401	100637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	24000	-1150	5	-4.57	16238619325	644678	36.75	25400	26200	23850	32650	17650	25150	25188.82	0.09	12655	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2669	8.05	1.90	12	5.80	2981.00	12660.00	35250	20250324	-31.91	23750	20250320	1.05	35250	-31.91	20250324	23750	1.05	20250320	35250	-31.91	20250324	23750	1.05	20250320	Y	098070	5000	556 억	10098	N	N	0	N	N
49	20250401	090640	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25450	300	2	1.19	1755284650	68902	3.93	25400	25800	25250	32650	17650	25150	25482.02	0.09	1418	31150	28150	26400	23400	21650	27275	22525	556	7500	5000	17600	50	1	11121141	2830	8.54	2.01	12	0.62	2981.00	12660.00	35250	20250324	-27.80	23750	20250320	7.16	35250	-27.80	20250324	23750	7.16	20250320	35250	-27.80	20250324	23750	7.16	20250320	Y	098070	5000	556 억	10098	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History