KissMeData/323280/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	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	161040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17260	-1840	5	-9.63	15538958275	864301	153.51	19510	20000	17050	24800	13370	19100	17979.19	2.40	191756	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5254	80.28	11.70	12	2.84	215.00	1475.00	43832	20241022	-60.62	3123	20240422	452.67	41300	-58.21	20250225	17050	1.23	20250408	45750	-62.27	20241022	3260	429.45	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
3	20250408	151049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17160	-1940	5	-10.16	14558380065	807244	143.37	19510	20000	17050	24800	13370	19100	18034.66	2.40	181669	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5224	79.81	11.63	12	2.65	215.00	1475.00	43832	20241022	-60.85	3123	20240422	449.47	41300	-58.45	20250225	17050	0.65	20250408	45750	-62.49	20241022	3260	426.38	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
4	20250408	141046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17370	-1730	5	-9.06	10712537500	583789	103.69	19510	20000	17320	24800	13370	19100	18350.01	2.40	90942	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5288	80.79	11.78	12	1.92	215.00	1475.00	43832	20241022	-60.37	3123	20240422	456.20	41300	-57.94	20250225	17320	0.29	20250408	45750	-62.03	20241022	3260	432.82	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
5	20250408	131042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18110	-990	5	-5.18	6914469660	368613	65.47	19510	20000	17560	24800	13370	19100	18758.07	2.40	39682	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5513	84.23	12.28	12	1.21	215.00	1475.00	43832	20241022	-58.68	3123	20240422	479.89	41300	-56.15	20250225	17560	3.13	20250408	45750	-60.42	20241022	3260	455.52	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
6	20250408	121048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18390	-710	5	-3.72	5718776830	303198	53.85	19510	20000	17560	24800	13370	19100	18861.52	2.40	25559	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5598	85.53	12.47	12	1.00	215.00	1475.00	43832	20241022	-58.04	3123	20240422	488.86	41300	-55.47	20250225	17560	4.73	20250408	45750	-59.80	20241022	3260	464.11	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
7	20250408	111045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18900	-200	5	-1.05	5057172995	267875	47.58	19510	20000	17560	24800	13370	19100	18878.85	2.40	33020	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5753	87.91	12.81	12	0.88	215.00	1475.00	43832	20241022	-56.88	3123	20240422	505.19	41300	-54.24	20250225	17560	7.63	20250408	45750	-58.69	20241022	3260	479.75	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
8	20250408	101046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18880	-220	5	-1.15	4528851395	239841	42.60	19510	20000	17560	24800	13370	19100	18882.72	2.40	27126	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5747	87.81	12.80	12	0.79	215.00	1475.00	43832	20241022	-56.93	3123	20240422	504.55	41300	-54.29	20250225	17560	7.52	20250408	45750	-58.73	20241022	3260	479.14	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
9	20250408	091049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19450	350	2	1.83	891809155	45530	8.09	19510	20000	19400	24800	13370	19100	19587.34	2.40	5772	23633	21366	20033	17766	16433	20700	17100	30	5700	100	13370	10	1	30440730	5921	90.47	13.19	12	0.15	215.00	1475.00	43832	20241022	-55.63	3123	20240422	522.80	41300	-52.91	20250225	18700	4.01	20250407	45750	-57.49	20241022	3260	496.63	20240422	3.96	N	323280	100	30 억	729854	N	N	33137	N	N
10	20250407	161035	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19100	-4150	5	-17.85	11432260710	563038	176.91	22250	22300	18700	30200	16300	23250	20305.28	2.31	21006	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	10	1	30440730	5814	88.84	12.95	12	1.85	215.00	1475.00	43832	20241022	-56.42	3123	20240422	511.59	41300	-53.75	20250225	18700	2.14	20250407	45750	-58.25	20241022	3260	485.89	20240422	3.98	Y	323280	100	30 억	702838	N	N	33137	N	N
11	20250407	151041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19360	-3890	5	-16.73	10221788090	499793	157.04	22250	22300	18700	30200	16300	23250	20452.04	2.31	5903	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	10	1	30440730	5893	90.05	13.13	12	1.64	215.00	1475.00	43832	20241022	-55.83	3123	20240422	519.92	41300	-53.12	20250225	18700	3.53	20250407	45750	-57.68	20241022	3260	493.87	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
12	20250407	141039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19780	-3470	5	-14.92	7394582225	354279	111.32	22250	22300	19740	30200	16300	23250	20872.20	2.31	-34514	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	10	1	30440730	6021	92.00	13.41	12	1.16	215.00	1475.00	43832	20241022	-54.87	3123	20240422	533.37	41300	-52.11	20250225	19740	0.20	20250407	45750	-56.77	20241022	3260	506.75	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
13	20250407	131037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	-3200	5	-13.76	5330889425	250976	78.86	22250	22300	20050	30200	16300	23250	21240.63	2.31	-45811	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6103	93.26	13.59	12	0.82	215.00	1475.00	43832	20241022	-54.26	3123	20240422	542.01	41300	-51.45	20250225	20050	0.00	20250407	45750	-56.17	20241022	3260	515.03	20240422	3.98	Y	323280	100	30 억	702838	Y	N	50794	N	N
14	20250407	121033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	-1950	5	-8.39	4030425525	188328	59.17	22250	22300	20800	30200	16300	23250	21401.10	2.31	-44801	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6484	99.07	14.44	12	0.62	215.00	1475.00	43832	20241022	-51.41	3123	20240422	582.04	41300	-48.43	20250225	20800	2.40	20250407	45750	-53.44	20241022	3260	553.37	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
15	20250407	111037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	-1700	5	-7.31	3792773625	177257	55.69	22250	22300	20800	30200	16300	23250	21397.03	2.31	-42812	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6560	100.23	14.61	12	0.58	215.00	1475.00	43832	20241022	-50.84	3123	20240422	590.04	41300	-47.82	20250225	20800	3.61	20250407	45750	-52.90	20241022	3260	561.04	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
16	20250407	101038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	-2150	5	-9.25	3214799800	150192	47.19	22250	22300	20800	30200	16300	23250	21404.60	2.31	-37928	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6423	98.14	14.31	12	0.49	215.00	1475.00	43832	20241022	-51.86	3123	20240422	575.63	41300	-48.91	20250225	20800	1.44	20250407	45750	-53.88	20241022	3260	547.24	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
17	20250407	091039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-1600	5	-6.88	827782825	37833	11.89	22250	22300	21500	30200	16300	23250	21879.92	2.31	-9731	24550	23900	23000	22350	21450	24225	22675	30	6950	100	16270	50	1	30440730	6590	100.70	14.68	12	0.12	215.00	1475.00	43832	20241022	-50.61	3123	20240422	593.24	41300	-47.58	20250225	21200	2.12	20250403	45750	-52.68	20241022	3260	564.11	20240422	3.98	Y	323280	100	30 억	702838	N	N	50794	N	N
18	20250404	161034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	200	2	0.87	7267697725	318265	87.41	22100	23650	22100	29950	16150	23050	22834.95	2.45	-43705	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	7077	108.14	15.76	12	1.05	215.00	1475.00	43832	20241022	-46.96	3123	20240422	644.48	41300	-43.70	20250225	21200	9.67	20250403	45750	-49.18	20241022	3260	613.19	20240422	4.01	Y	323280	100	30 억	746427	N	N	50794	N	N
19	20250404	151044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	250	2	1.08	7007196125	307084	84.33	22100	23650	22100	29950	16150	23050	22818.50	2.45	-44286	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	7093	108.37	15.80	12	1.01	215.00	1475.00	43832	20241022	-46.84	3123	20240422	646.08	41300	-43.58	20250225	21200	9.91	20250403	45750	-49.07	20241022	3260	614.72	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
20	20250404	141047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-550	5	-2.39	5745871325	252237	69.27	22100	23650	22100	29950	16150	23050	22779.65	2.45	-43665	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6849	104.65	15.25	12	0.83	215.00	1475.00	43832	20241022	-48.67	3123	20240422	620.46	41300	-45.52	20250225	21200	6.13	20250403	45750	-50.82	20241022	3260	590.18	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
21	20250404	131044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-100	5	-0.43	5258392975	230685	63.35	22100	23650	22100	29950	16150	23050	22794.69	2.45	-39151	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6986	106.74	15.56	12	0.76	215.00	1475.00	43832	20241022	-47.64	3123	20240422	634.87	41300	-44.43	20250225	21200	8.25	20250403	45750	-49.84	20241022	3260	603.99	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
22	20250404	121037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-550	5	-2.39	4625004425	202561	55.63	22100	23650	22100	29950	16150	23050	22832.65	2.45	-35037	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6849	104.65	15.25	12	0.67	215.00	1475.00	43832	20241022	-48.67	3123	20240422	620.46	41300	-45.52	20250225	21200	6.13	20250403	45750	-50.82	20241022	3260	590.18	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
23	20250404	111042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	0	3	0.00	3337348550	147074	40.39	22100	23450	22100	29950	16150	23050	22691.63	2.45	-37986	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	7017	107.21	15.63	12	0.48	215.00	1475.00	43832	20241022	-47.41	3123	20240422	638.07	41300	-44.19	20250225	21200	8.73	20250403	45750	-49.62	20241022	3260	607.06	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
24	20250404	101042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	-150	5	-0.65	2344322650	103414	28.40	22100	23450	22100	29950	16150	23050	22669.30	2.45	-18564	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6971	106.51	15.53	12	0.34	215.00	1475.00	43832	20241022	-47.76	3123	20240422	633.27	41300	-44.55	20250225	21200	8.02	20250403	45750	-49.95	20241022	3260	602.45	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
25	20250404	091047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	-750	5	-3.25	881534350	39561	10.86	22100	22450	22100	29950	16150	23050	22282.91	2.45	-5228	24883	23966	22583	21666	20283	24425	22125	30	6900	100	16130	50	1	30440730	6788	103.72	15.12	12	0.13	215.00	1475.00	43832	20241022	-49.12	3123	20240422	614.06	41300	-46.00	20250225	21200	5.19	20250403	45750	-51.26	20241022	3260	584.05	20240422	4.01	Y	323280	100	30 억	746427	N	N	54710	N	N
26	20250403	161024	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	650	2	2.90	8231198500	364126	106.23	21750	23500	21200	29100	15700	22400	22605.35	2.72	-81357	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	7017	107.21	15.63	12	1.20	215.00	1475.00	43832	20241022	-47.41	3123	20240422	638.07	41300	-44.19	20250225	21200	8.73	20250403	45750	-49.62	20241022	3260	607.06	20240422	4.25	Y	323280	100	30 억	826669	N	N	54710	N	N
27	20250403	151033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	450	2	2.01	8103261925	358562	104.60	21750	23500	21200	29100	15700	22400	22599.33	2.72	-79826	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6956	106.28	15.49	12	1.18	215.00	1475.00	43832	20241022	-47.87	3123	20240422	631.67	41300	-44.67	20250225	21200	7.78	20250403	45750	-50.05	20241022	3260	600.92	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
28	20250403	141031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23150	750	2	3.35	7419296050	328866	95.94	21750	23500	21200	29100	15700	22400	22560.24	2.72	-67048	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	7047	107.67	15.69	12	1.08	215.00	1475.00	43832	20241022	-47.18	3123	20240422	641.27	41300	-43.95	20250225	21200	9.20	20250403	45750	-49.40	20241022	3260	610.12	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
29	20250403	131031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	400	2	1.79	5516899650	246886	72.03	21750	23200	21200	29100	15700	22400	22345.94	2.72	-53765	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6940	106.05	15.46	12	0.81	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	21200	7.55	20250403	45750	-50.16	20241022	3260	599.39	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
30	20250403	121028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	400	2	1.79	5034465650	225647	65.83	21750	23200	21200	29100	15700	22400	22311.25	2.72	-47765	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6940	106.05	15.46	12	0.74	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	21200	7.55	20250403	45750	-50.16	20241022	3260	599.39	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
31	20250403	111032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	400	2	1.79	4322243850	194398	56.71	21750	23200	21200	29100	15700	22400	22233.99	2.72	-44180	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6940	106.05	15.46	12	0.64	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	21200	7.55	20250403	45750	-50.16	20241022	3260	599.39	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
32	20250403	101032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	300	2	1.34	3287262650	148553	43.34	21750	23200	21200	29100	15700	22400	22128.55	2.72	-29686	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6910	105.58	15.39	12	0.49	215.00	1475.00	43832	20241022	-48.21	3123	20240422	626.87	41300	-45.04	20250225	21200	7.08	20250403	45750	-50.38	20241022	3260	596.32	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
33	20250403	091036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21475	-925	5	-4.13	597125550	27539	8.03	21750	21975	21450	29100	15700	22400	21682.91	2.72	172	24133	23266	22633	21766	21133	22950	21450	30	6700	100	15680	50	1	30440730	6537	99.88	14.56	12	0.09	215.00	1475.00	43832	20241022	-51.01	3123	20240422	587.64	41300	-48.00	20250225	21450	0.12	20250403	45750	-53.06	20241022	3260	558.74	20240422	4.25	Y	323280	100	30 억	826669	N	N	2	N	N
34	20250402	161010	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-550	5	-2.40	7701779400	342778	56.34	23150	23500	22000	29800	16100	22950	22468.82	2.68	9078	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6819	104.19	15.19	12	1.13	215.00	1475.00	43832	20241022	-48.90	3123	20240422	617.26	41300	-45.76	20250225	22000	1.82	20250402	45750	-51.04	20241022	3260	587.12	20240422	4.33	N	323280	100	30 억	815691	N	N	2	N	N
35	20250402	151011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-850	5	-3.70	7185413700	319645	52.54	23150	23500	22000	29800	16100	22950	22479.34	2.68	12024	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6727	102.79	14.98	12	1.05	215.00	1475.00	43832	20241022	-49.58	3123	20240422	607.65	41300	-46.49	20250225	22000	0.45	20250402	45750	-51.69	20241022	3260	577.91	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
36	20250402	141013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-700	5	-3.05	6003932175	266232	43.76	23150	23500	22100	29800	16100	22950	22551.49	2.68	10356	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6773	103.49	15.08	12	0.87	215.00	1475.00	43832	20241022	-49.24	3123	20240422	612.46	41300	-46.13	20250225	22100	0.68	20250402	45750	-51.37	20241022	3260	582.52	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
37	20250402	131014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	-600	5	-2.61	5463044975	241994	39.78	23150	23500	22100	29800	16100	22950	22575.11	2.68	14112	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6804	103.95	15.15	12	0.79	215.00	1475.00	43832	20241022	-49.01	3123	20240422	615.66	41300	-45.88	20250225	22100	1.13	20250402	45750	-51.15	20241022	3260	585.58	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
38	20250402	121011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-550	5	-2.40	5176659675	229170	37.67	23150	23500	22100	29800	16100	22950	22588.72	2.68	12737	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6819	104.19	15.19	12	0.75	215.00	1475.00	43832	20241022	-48.90	3123	20240422	617.26	41300	-45.76	20250225	22100	1.36	20250402	45750	-51.04	20241022	3260	587.12	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
39	20250402	111014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-700	5	-3.05	4726403275	208990	34.35	23150	23500	22100	29800	16100	22950	22615.44	2.68	14859	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6773	103.49	15.08	12	0.69	215.00	1475.00	43832	20241022	-49.24	3123	20240422	612.46	41300	-46.13	20250225	22100	0.68	20250402	45750	-51.37	20241022	3260	582.52	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
40	20250402	101011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-450	5	-1.96	3821897375	168527	27.70	23150	23500	22100	29800	16100	22950	22678.24	2.68	12806	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6849	104.65	15.25	12	0.55	215.00	1475.00	43832	20241022	-48.67	3123	20240422	620.46	41300	-45.52	20250225	22100	1.81	20250402	45750	-50.82	20241022	3260	590.18	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
41	20250402	091019	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-150	5	-0.65	1147470350	49552	8.14	23150	23500	22800	29800	16100	22950	23156.93	2.68	-9124	26416	24682	23816	22082	21216	24250	21650	30	6850	100	16060	50	1	30440730	6940	106.05	15.46	12	0.16	215.00	1475.00	43832	20241022	-47.98	3123	20240422	630.07	41300	-44.79	20250225	22800	0.00	20250402	45750	-50.16	20241022	3260	599.39	20240422	4.33	N	323280	100	30 억	815691	N	N	0	N	N
42	20250401	161021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-1800	5	-7.27	14535067225	608388	122.75	25350	25550	22950	32150	17350	24750	23892.76	2.45	67931	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	6986	106.74	15.56	12	2.00	215.00	1475.00	43832	20241022	-47.64	3123	20240422	634.87	41300	-44.43	20250225	22898	0.23	20250102	45750	-49.84	20241022	3260	603.99	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
43	20250401	151018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	-1500	5	-6.06	12590242375	524043	105.74	25350	25550	23200	32150	17350	24750	24025.21	2.45	52067	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7077	108.14	15.76	12	1.72	215.00	1475.00	43832	20241022	-46.96	3123	20240422	644.48	41300	-43.70	20250225	22898	1.54	20250102	45750	-49.18	20241022	3260	613.19	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
44	20250401	141019	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23950	-800	5	-3.23	8933663075	368522	74.36	25350	25550	23350	32150	17350	24750	24241.87	2.45	31252	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7291	111.40	16.24	12	1.21	215.00	1475.00	43832	20241022	-45.36	3123	20240422	666.89	41300	-42.01	20250225	22898	4.59	20250102	45750	-47.65	20241022	3260	634.66	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
45	20250401	131020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24350	-400	5	-1.62	7943512000	327511	66.08	25350	25550	23350	32150	17350	24750	24254.18	2.45	34421	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7412	113.26	16.51	12	1.08	215.00	1475.00	43832	20241022	-44.45	3123	20240422	679.70	41300	-41.04	20250225	22898	6.34	20250102	45750	-46.78	20241022	3260	646.93	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
46	20250401	121020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24650	-100	5	-0.40	7279171500	300416	60.61	25350	25550	23350	32150	17350	24750	24230.30	2.45	32665	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7504	114.65	16.71	12	0.99	215.00	1475.00	43832	20241022	-43.76	3123	20240422	689.31	41300	-40.31	20250225	22898	7.65	20250102	45750	-46.12	20241022	3260	656.14	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
47	20250401	111006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24950	200	2	0.81	6304315750	261287	52.72	25350	25550	23350	32150	17350	24750	24127.93	2.45	36322	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7595	116.05	16.92	12	0.86	215.00	1475.00	43832	20241022	-43.08	3123	20240422	698.91	41300	-39.59	20250225	22898	8.96	20250102	45750	-45.46	20241022	3260	665.34	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
48	20250401	101005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	-900	5	-3.64	4626878600	192172	38.77	25350	25550	23350	32150	17350	24750	24076.75	2.45	33791	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7260	110.93	16.17	12	0.63	215.00	1475.00	43832	20241022	-45.59	3123	20240422	663.69	41300	-42.25	20250225	22898	4.16	20250102	45750	-47.87	20241022	3260	631.60	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N
49	20250401	091005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24900	150	2	0.61	600812050	23889	4.82	25350	25550	24800	32150	17350	24750	25150.17	2.45	1685	27683	26216	25433	23966	23183	25825	23575	30	7400	100	17320	50	1	30440730	7580	115.81	16.88	12	0.08	215.00	1475.00	43832	20241022	-43.19	3123	20240422	697.31	41300	-39.71	20250225	22898	8.74	20250102	45750	-45.57	20241022	3260	663.80	20240422	4.42	N	323280	100	30 억	745773	N	N	77694	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History