KissMeData/282880/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	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	161004	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	11650	-280	5	-2.35	363333040	30718	74.18	12100	12200	11570	15500	8360	11930	11828.02	1.59	-10505	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1298	8.25	0.74	12	0.28	1412.00	15827.00	26723	20240327	-56.40	11243	20241210	3.62	18840	-38.16	20250219	11570	0.69	20250408	25050	-53.49	20240408	11570	0.69	20250408	3.59	Y	282880	500	55 억	177479	N	N	6045	N	N
3	20250408	151012	55	60.00	KOSDAQ	신저가	기계·장비	N	N	N	Y	60	N	11660	-270	5	-2.26	346469560	29266	70.68	12100	12200	11570	15500	8360	11930	11838.64	1.59	-9953	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1299	8.26	0.74	12	0.26	1412.00	15827.00	26723	20240327	-56.37	11243	20241210	3.71	18840	-38.11	20250219	11570	0.78	20250408	25050	-53.45	20240408	11570	0.78	20250408	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
4	20250408	141009	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11630	-300	5	-2.51	291680340	24544	59.27	12100	12200	11630	15500	8360	11930	11883.98	1.59	-8453	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1296	8.24	0.73	12	0.22	1412.00	15827.00	26723	20240327	-56.48	11243	20241210	3.44	18840	-38.27	20250219	11630	0.00	20250408	25050	-53.57	20240408	11570	0.52	20241210	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
5	20250408	131005	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11750	-180	5	-1.51	216355115	18098	43.71	12100	12200	11750	15500	8360	11930	11954.64	1.59	-5761	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1309	8.32	0.74	12	0.16	1412.00	15827.00	26723	20240327	-56.03	11243	20241210	4.51	18840	-37.63	20250219	11750	0.00	20250408	25050	-53.09	20240408	11570	1.56	20241210	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
6	20250408	121011	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11860	-70	5	-0.59	158128590	13168	31.80	12100	12200	11840	15500	8360	11930	12008.55	1.59	-3929	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1321	8.40	0.75	12	0.12	1412.00	15827.00	26723	20240327	-55.62	11243	20241210	5.49	18840	-37.05	20250219	11800	0.51	20250404	25050	-52.65	20240408	11570	2.51	20241210	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
7	20250408	111007	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12040	110	2	0.92	101162360	8383	20.24	12100	12200	11970	15500	8360	11930	12067.56	1.59	-1183	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1341	8.53	0.76	12	0.08	1412.00	15827.00	26723	20240327	-54.95	11243	20241210	7.09	18840	-36.09	20250219	11800	2.03	20250404	25050	-51.94	20240408	11570	4.06	20241210	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
8	20250408	101009	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12000	70	2	0.59	70169460	5811	14.03	12100	12200	11970	15500	8360	11930	12075.28	1.59	-972	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1337	8.50	0.76	12	0.05	1412.00	15827.00	26723	20240327	-55.09	11243	20241210	6.73	18840	-36.31	20250219	11800	1.69	20250404	25050	-52.10	20240408	11570	3.72	20241210	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
9	20250408	091011	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12150	220	2	1.84	16552140	1368	3.30	12100	12200	12080	15500	8360	11930	12099.52	1.59	409	12443	12186	12043	11786	11643	12115	11715	56	3570	500	8580	10	1	11141807	1354	8.60	0.77	12	0.01	1412.00	15827.00	26723	20240327	-54.53	11243	20241210	8.07	18840	-35.51	20250219	11800	2.97	20250404	25050	-51.50	20240408	11570	5.01	20241210	3.59	Y	282880	500	55 억	177479	N	N	7647	N	N
10	20250407	160958	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11930	-750	5	-5.91	495682275	41408	170.57	12290	12300	11900	16480	8880	12680	11970.69	1.68	-17539	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1329	8.45	0.75	12	0.37	1412.00	15827.00	26918	20240326	-55.68	11243	20241210	6.11	18840	-36.68	20250219	11800	1.10	20250404	25050	-52.38	20240408	11570	3.11	20241210	3.63	Y	282880	500	55 억	187035	N	N	7647	N	N
11	20250407	151005	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11940	-740	5	-5.84	475186925	39690	163.49	12290	12300	11900	16480	8880	12680	11972.46	1.68	-17147	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1330	8.46	0.75	12	0.36	1412.00	15827.00	26918	20240326	-55.64	11243	20241210	6.20	18840	-36.62	20250219	11800	1.19	20250404	25050	-52.34	20240408	11570	3.20	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
12	20250407	141002	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11960	-720	5	-5.68	431263790	36012	148.34	12290	12300	11900	16480	8880	12680	11975.56	1.68	-15702	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1333	8.47	0.76	12	0.32	1412.00	15827.00	26918	20240326	-55.57	11243	20241210	6.38	18840	-36.52	20250219	11800	1.36	20250404	25050	-52.26	20240408	11570	3.37	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
13	20250407	131000	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11950	-730	5	-5.76	356242180	29723	122.44	12290	12300	11900	16480	8880	12680	11985.40	1.68	-11988	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1331	8.46	0.76	12	0.27	1412.00	15827.00	26918	20240326	-55.61	11243	20241210	6.29	18840	-36.57	20250219	11800	1.27	20250404	25050	-52.30	20240408	11570	3.28	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
14	20250407	120959	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11990	-690	5	-5.44	338453650	28236	116.31	12290	12300	11900	16480	8880	12680	11986.60	1.68	-11149	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1336	8.49	0.76	12	0.25	1412.00	15827.00	26918	20240326	-55.46	11243	20241210	6.64	18840	-36.36	20250219	11800	1.61	20250404	25050	-52.14	20240408	11570	3.63	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
15	20250407	111001	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11960	-720	5	-5.68	290743350	24254	99.91	12290	12300	11900	16480	8880	12680	11987.44	1.68	-10000	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1333	8.47	0.76	12	0.22	1412.00	15827.00	26918	20240326	-55.57	11243	20241210	6.38	18840	-36.52	20250219	11800	1.36	20250404	25050	-52.26	20240408	11570	3.37	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
16	20250407	101001	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11910	-770	5	-6.07	227690430	18970	78.14	12290	12300	11900	16480	8880	12680	12002.66	1.68	-9633	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1327	8.43	0.75	12	0.17	1412.00	15827.00	26918	20240326	-55.75	11243	20241210	5.93	18840	-36.78	20250219	11800	0.93	20250404	25050	-52.46	20240408	11570	2.94	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
17	20250407	091002	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12100	-580	5	-4.57	40722450	3374	13.90	12290	12300	12020	16480	8880	12680	12069.49	1.68	-1078	13653	13166	12483	11996	11313	13410	12240	56	3800	500	9120	10	1	11141807	1348	8.57	0.76	12	0.03	1412.00	15827.00	26918	20240326	-55.05	11243	20241210	7.62	18840	-35.77	20250219	11800	2.54	20250404	25050	-51.70	20240408	11570	4.58	20241210	3.63	Y	282880	500	55 억	187035	N	N	890	N	N
18	20250404	160957	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12680	490	2	4.02	301084870	24276	120.76	11800	12970	11800	15840	8540	12190	12402.54	1.68	-1014	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1413	8.98	0.80	12	0.22	1412.00	15827.00	26918	20240326	-52.89	11243	20241210	12.78	18840	-32.70	20250219	11800	7.46	20250404	26150	-51.51	20240404	11570	9.59	20241210	3.73	Y	282880	500	55 억	187679	N	N	890	N	N
19	20250404	151007	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12660	470	2	3.86	249565220	20212	100.55	11800	12970	11800	15840	8540	12190	12347.38	1.68	-510	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1411	8.97	0.80	12	0.18	1412.00	15827.00	26918	20240326	-52.97	11243	20241210	12.60	18840	-32.80	20250219	11800	7.29	20250404	26150	-51.59	20240404	11570	9.42	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
20	20250404	141010	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12230	40	2	0.33	165313870	13485	67.08	11800	12660	11800	15840	8540	12190	12259.09	1.68	-1232	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1363	8.66	0.77	12	0.12	1412.00	15827.00	26918	20240326	-54.57	11243	20241210	8.78	18840	-35.08	20250219	11800	3.64	20250404	26150	-53.23	20240404	11570	5.70	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
21	20250404	131007	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12200	10	2	0.08	131906540	10745	53.45	11800	12660	11800	15840	8540	12190	12276.09	1.68	-854	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1359	8.64	0.77	12	0.10	1412.00	15827.00	26918	20240326	-54.68	11243	20241210	8.51	18840	-35.24	20250219	11800	3.39	20250404	26150	-53.35	20240404	11570	5.45	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
22	20250404	121001	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12220	30	2	0.25	106270020	8640	42.98	11800	12660	11800	15840	8540	12190	12299.77	1.68	-278	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1362	8.65	0.77	12	0.08	1412.00	15827.00	26918	20240326	-54.60	11243	20241210	8.69	18840	-35.14	20250219	11800	3.56	20250404	26150	-53.27	20240404	11570	5.62	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
23	20250404	111006	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12290	100	2	0.82	77009370	6271	31.20	11800	12480	11800	15840	8540	12190	12280.24	1.68	19	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1369	8.70	0.78	12	0.06	1412.00	15827.00	26918	20240326	-54.34	11243	20241210	9.31	18840	-34.77	20250219	11800	4.15	20250404	26150	-53.00	20240404	11570	6.22	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
24	20250404	101004	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12360	170	2	1.39	27326220	2258	11.23	11800	12480	11800	15840	8540	12190	12101.96	1.68	583	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1377	8.75	0.78	12	0.02	1412.00	15827.00	26918	20240326	-54.08	11243	20241210	9.94	18840	-34.39	20250219	11800	4.75	20250404	26150	-52.73	20240404	11570	6.83	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
25	20250404	091010	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12130	-60	5	-0.49	12452990	1046	5.20	11800	12130	11800	15840	8540	12190	11905.34	1.68	263	12570	12380	12240	12050	11910	12475	12145	56	3650	500	8770	10	1	11141807	1352	8.59	0.77	12	0.01	1412.00	15827.00	26918	20240326	-54.94	11243	20241210	7.89	18840	-35.62	20250219	11800	2.80	20250404	26150	-53.61	20240404	11570	4.84	20241210	3.73	Y	282880	500	55 억	187679	N	N	3701	N	N
26	20250403	160948	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12190	-290	5	-2.32	246327180	20102	71.98	12180	12430	12100	16220	8740	12480	12253.86	1.72	-3372	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1358	8.63	0.77	12	0.18	1412.00	15827.00	26918	20240326	-54.71	11243	20241210	8.42	18840	-35.30	20250219	12100	0.74	20250403	26800	-54.51	20240403	11570	5.36	20241210	3.73	Y	282880	500	55 억	191219	N	N	3701	N	N
27	20250403	150957	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12140	-340	5	-2.72	234981800	19166	68.63	12180	12430	12140	16220	8740	12480	12260.35	1.72	-3194	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1353	8.60	0.77	12	0.17	1412.00	15827.00	26918	20240326	-54.90	11243	20241210	7.98	18840	-35.56	20250219	12140	0.00	20250403	26800	-54.70	20240403	11570	4.93	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
28	20250403	140955	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12250	-230	5	-1.84	171981320	13994	50.11	12180	12430	12180	16220	8740	12480	12289.65	1.72	-1120	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1365	8.68	0.77	12	0.13	1412.00	15827.00	26918	20240326	-54.49	11243	20241210	8.96	18840	-34.98	20250219	12180	0.57	20250403	26800	-54.29	20240403	11570	5.88	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
29	20250403	130955	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12210	-270	5	-2.16	153656450	12498	44.75	12180	12430	12180	16220	8740	12480	12294.48	1.72	-384	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1360	8.65	0.77	12	0.11	1412.00	15827.00	26918	20240326	-54.64	11243	20241210	8.60	18840	-35.19	20250219	12180	0.25	20250403	26800	-54.44	20240403	11570	5.53	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
30	20250403	120952	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12280	-200	5	-1.60	124521430	10115	36.22	12180	12430	12180	16220	8740	12480	12310.57	1.72	-222	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1368	8.70	0.78	12	0.09	1412.00	15827.00	26918	20240326	-54.38	11243	20241210	9.22	18840	-34.82	20250219	12180	0.82	20250403	26800	-54.18	20240403	11570	6.14	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
31	20250403	110955	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12380	-100	5	-0.80	94201910	7656	27.42	12180	12430	12180	16220	8740	12480	12304.32	1.72	720	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1379	8.77	0.78	12	0.07	1412.00	15827.00	26918	20240326	-54.01	11243	20241210	10.11	18840	-34.29	20250219	12180	1.64	20250403	26800	-53.81	20240403	11570	7.00	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
32	20250403	100957	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12320	-160	5	-1.28	56988730	4641	16.62	12180	12390	12180	16220	8740	12480	12279.41	1.72	-266	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1373	8.73	0.78	12	0.04	1412.00	15827.00	26918	20240326	-54.23	11243	20241210	9.58	18840	-34.61	20250219	12180	1.15	20250403	26800	-54.03	20240403	11570	6.48	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
33	20250403	090959	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12270	-210	5	-1.68	13322050	1088	3.90	12180	12390	12180	16220	8740	12480	12244.53	1.72	399	13066	12772	12616	12322	12166	12695	12245	56	3740	500	8980	10	1	11141807	1367	8.69	0.78	12	0.01	1412.00	15827.00	26918	20240326	-54.42	11243	20241210	9.13	18840	-34.87	20250219	12180	0.74	20250403	26800	-54.22	20240403	11570	6.05	20241210	3.73	Y	282880	500	55 억	191219	N	N	2953	N	N
34	20250402	160935	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12480	-370	5	-2.88	351009000	27926	138.36	12760	12910	12460	16700	9000	12850	12569.25	1.78	-6698	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1390	8.84	0.79	12	0.25	1412.00	15827.00	26918	20240326	-53.64	11243	20241210	11.00	18840	-33.76	20250219	12440	0.32	20250401	27200	-54.12	20240402	11570	7.87	20241210	3.74	Y	282880	500	55 억	197958	N	N	2953	N	N
35	20250402	150936	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12510	-340	5	-2.65	291026560	23118	114.54	12760	12910	12470	16700	9000	12850	12588.74	1.78	-6643	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1394	8.86	0.79	12	0.21	1412.00	15827.00	26918	20240326	-53.53	11243	20241210	11.27	18840	-33.60	20250219	12440	0.56	20250401	27200	-54.01	20240402	11570	8.12	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
36	20250402	140938	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12550	-300	5	-2.33	167086580	13205	65.42	12760	12910	12530	16700	9000	12850	12653.28	1.78	-5240	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1398	8.89	0.79	12	0.12	1412.00	15827.00	26918	20240326	-53.38	11243	20241210	11.63	18840	-33.39	20250219	12440	0.88	20250401	27200	-53.86	20240402	11570	8.47	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
37	20250402	130939	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12690	-160	5	-1.25	115561210	9108	45.12	12760	12910	12610	16700	9000	12850	12687.88	1.78	-3682	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1414	8.99	0.80	12	0.08	1412.00	15827.00	26918	20240326	-52.86	11243	20241210	12.87	18840	-32.64	20250219	12440	2.01	20250401	27200	-53.35	20240402	11570	9.68	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
38	20250402	120937	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12690	-160	5	-1.25	105096610	8283	41.04	12760	12910	12610	16700	9000	12850	12688.23	1.78	-2965	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1414	8.99	0.80	12	0.07	1412.00	15827.00	26918	20240326	-52.86	11243	20241210	12.87	18840	-32.64	20250219	12440	2.01	20250401	27200	-53.35	20240402	11570	9.68	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
39	20250402	110939	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12710	-140	5	-1.09	95992080	7566	37.49	12760	12910	12610	16700	9000	12850	12687.30	1.78	-2578	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1416	9.00	0.80	12	0.07	1412.00	15827.00	26918	20240326	-52.78	11243	20241210	13.05	18840	-32.54	20250219	12440	2.17	20250401	27200	-53.27	20240402	11570	9.85	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
40	20250402	100936	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12660	-190	5	-1.48	81177230	6400	31.71	12760	12910	12610	16700	9000	12850	12683.94	1.78	-2105	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1411	8.97	0.80	12	0.06	1412.00	15827.00	26918	20240326	-52.97	11243	20241210	12.60	18840	-32.80	20250219	12440	1.77	20250401	27200	-53.46	20240402	11570	9.42	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
41	20250402	090944	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12630	-220	5	-1.71	33943710	2663	13.19	12760	12910	12630	16700	9000	12850	12746.42	1.78	120	13323	13086	12763	12526	12203	12925	12365	56	3850	500	9250	10	1	11141807	1407	8.94	0.80	12	0.02	1412.00	15827.00	26918	20240326	-53.08	11243	20241210	12.34	18840	-32.96	20250219	12440	1.53	20250401	27200	-53.57	20240402	11570	9.16	20241210	3.74	Y	282880	500	55 억	197958	N	N	2967	N	N
42	20250401	160945	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12850	280	2	2.23	257113410	20184	66.94	12950	13000	12440	16340	8800	12570	12738.48	1.78	-174	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1432	9.10	0.81	12	0.18	1412.00	15827.00	26966	20240320	-52.35	11243	20241210	14.29	18840	-31.79	20250219	12440	3.30	20250401	27200	-52.76	20240402	11570	11.06	20241210	3.75	Y	282880	500	55 억	198140	N	N	2967	N	N
43	20250401	150943	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12850	280	2	2.23	252957610	19861	65.87	12950	13000	12440	16340	8800	12570	12736.40	1.78	-144	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1432	9.10	0.81	12	0.18	1412.00	15827.00	26966	20240320	-52.35	11243	20241210	14.29	18840	-31.79	20250219	12440	3.30	20250401	27200	-52.76	20240402	11570	11.06	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N
44	20250401	140944	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12800	230	2	1.83	218161980	17141	56.85	12950	13000	12440	16340	8800	12570	12727.49	1.78	255	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1426	9.07	0.81	12	0.15	1412.00	15827.00	26966	20240320	-52.53	11243	20241210	13.85	18840	-32.06	20250219	12440	2.89	20250401	27200	-52.94	20240402	11570	10.63	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N
45	20250401	130944	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12780	210	2	1.67	203830130	16020	53.13	12950	13000	12440	16340	8800	12570	12723.48	1.78	564	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1424	9.05	0.81	12	0.14	1412.00	15827.00	26966	20240320	-52.61	11243	20241210	13.67	18840	-32.17	20250219	12440	2.73	20250401	27200	-53.01	20240402	11570	10.46	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N
46	20250401	120945	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12840	270	2	2.15	187037440	14707	48.78	12950	13000	12440	16340	8800	12570	12717.58	1.78	1058	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1431	9.09	0.81	12	0.13	1412.00	15827.00	26966	20240320	-52.38	11243	20241210	14.20	18840	-31.85	20250219	12440	3.22	20250401	27200	-52.79	20240402	11570	10.98	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N
47	20250401	110932	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12710	140	2	1.11	145609760	11465	38.02	12950	13000	12440	16340	8800	12570	12700.37	1.78	1433	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1416	9.00	0.80	12	0.10	1412.00	15827.00	26966	20240320	-52.87	11243	20241210	13.05	18840	-32.54	20250219	12440	2.17	20250401	27200	-53.27	20240402	11570	9.85	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N
48	20250401	100930	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12580	10	2	0.08	91359430	7168	23.77	12950	13000	12440	16340	8800	12570	12745.46	1.78	-223	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1402	8.91	0.79	12	0.06	1412.00	15827.00	26966	20240320	-53.35	11243	20241210	11.89	18840	-33.23	20250219	12440	1.13	20250401	27200	-53.75	20240402	11570	8.73	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N
49	20250401	090931	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12830	260	2	2.07	42243520	3278	10.87	12950	13000	12710	16340	8800	12570	12886.98	1.78	917	13303	12936	12753	12386	12203	12845	12295	56	3770	500	9050	10	1	11141807	1429	9.09	0.81	12	0.03	1412.00	15827.00	26966	20240320	-52.42	11243	20241210	14.12	18840	-31.90	20250219	12570	2.07	20250331	27200	-52.83	20240402	11570	10.89	20241210	3.75	Y	282880	500	55 억	198140	N	N	1628	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History