KissMeData/391710/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1429	24	2	1.71	60886890	42614	54.75	1405	1465	1403	1826	984	1405	1428.80	0.24	9261	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	601	57.16	2.30	12	0.10	25.00	621.00	4275	20240328	-66.57	1257	20241210	13.68	2320	-38.41	20250212	1400	2.07	20250407	3550	-59.75	20240408	1257	13.68	20241210	0.85	Y	391710	100	42 억	100786	N	N	288	N	N
3	20250408	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1438	33	2	2.35	55809146	39040	50.16	1405	1465	1403	1826	984	1405	1429.54	0.24	10550	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	605	57.52	2.32	12	0.09	25.00	621.00	4275	20240328	-66.36	1257	20241210	14.40	2320	-38.02	20250212	1400	2.71	20250407	3550	-59.49	20240408	1257	14.40	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
4	20250408	141134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1414	9	2	0.64	46619365	32588	41.87	1405	1465	1403	1826	984	1405	1430.57	0.24	8854	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	595	56.56	2.28	12	0.08	25.00	621.00	4275	20240328	-66.92	1257	20241210	12.49	2320	-39.05	20250212	1400	1.00	20250407	3550	-60.17	20240408	1257	12.49	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
5	20250408	131130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1413	8	2	0.57	41983080	29303	37.65	1405	1465	1403	1826	984	1405	1432.72	0.24	8923	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	594	56.52	2.28	12	0.07	25.00	621.00	4275	20240328	-66.95	1257	20241210	12.41	2320	-39.09	20250212	1400	0.93	20250407	3550	-60.20	20240408	1257	12.41	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
6	20250408	121137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1421	16	2	1.14	39936758	27858	35.79	1405	1465	1403	1826	984	1405	1433.58	0.24	8520	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	598	56.84	2.29	12	0.07	25.00	621.00	4275	20240328	-66.76	1257	20241210	13.05	2320	-38.75	20250212	1400	1.50	20250407	3550	-59.97	20240408	1257	13.05	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
7	20250408	111133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1435	30	2	2.14	38460271	26822	34.46	1405	1465	1403	1826	984	1405	1433.91	0.24	8934	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	604	57.40	2.31	12	0.06	25.00	621.00	4275	20240328	-66.43	1257	20241210	14.16	2320	-38.15	20250212	1400	2.50	20250407	3550	-59.58	20240408	1257	14.16	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
8	20250408	101134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1457	52	2	3.70	30991319	21624	27.78	1405	1465	1403	1826	984	1405	1433.19	0.24	7883	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	613	58.28	2.35	12	0.05	25.00	621.00	4275	20240328	-65.92	1257	20241210	15.91	2320	-37.20	20250212	1400	4.07	20250407	3550	-58.96	20240408	1257	15.91	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
9	20250408	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1465	60	2	4.27	14705003	10333	13.28	1405	1465	1403	1826	984	1405	1423.11	0.24	7231	1536	1470	1435	1369	1334	1453	1352	42	421	100	980	1	1	42065086	616	58.60	2.36	12	0.02	25.00	621.00	4275	20240328	-65.73	1257	20241210	16.55	2320	-36.85	20250212	1400	4.64	20250407	3550	-58.73	20240408	1257	16.55	20241210	0.85	Y	391710	100	42 억	100786	N	N	77	N	N
10	20250407	161122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1405	-104	5	-6.89	108475959	76734	371.65	1495	1501	1400	1961	1057	1509	1413.66	0.18	9973	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	591	56.20	2.26	12	0.18	25.00	621.00	4275	20240328	-67.13	1257	20241210	11.77	2320	-39.44	20250212	1400	0.36	20250407	3550	-60.42	20240408	1257	11.77	20241210	0.86	Y	391710	100	42 억	77537	N	N	77	N	N
11	20250407	151129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1408	-101	5	-6.69	106596220	75397	365.17	1495	1501	1400	1961	1057	1509	1413.80	0.18	10939	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	592	56.32	2.27	12	0.18	25.00	621.00	4275	20240328	-67.06	1257	20241210	12.01	2320	-39.31	20250212	1400	0.57	20250407	3550	-60.34	20240408	1257	12.01	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
12	20250407	141127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1416	-93	5	-6.16	96000973	67889	328.81	1495	1501	1400	1961	1057	1509	1414.09	0.18	12308	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	596	56.64	2.28	12	0.16	25.00	621.00	4275	20240328	-66.88	1257	20241210	12.65	2320	-38.97	20250212	1400	1.14	20250407	3550	-60.11	20240408	1257	12.65	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
13	20250407	131125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1416	-93	5	-6.16	90954447	64333	311.59	1495	1501	1400	1961	1057	1509	1413.81	0.18	13357	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	596	56.64	2.28	12	0.15	25.00	621.00	4275	20240328	-66.88	1257	20241210	12.65	2320	-38.97	20250212	1400	1.14	20250407	3550	-60.11	20240408	1257	12.65	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
14	20250407	121121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1418	-91	5	-6.03	89408053	63240	306.29	1495	1501	1400	1961	1057	1509	1413.79	0.18	14086	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	596	56.72	2.28	12	0.15	25.00	621.00	4275	20240328	-66.83	1257	20241210	12.81	2320	-38.88	20250212	1400	1.29	20250407	3550	-60.06	20240408	1257	12.81	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
15	20250407	111125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1419	-90	5	-5.96	61266181	43266	209.55	1495	1501	1400	1961	1057	1509	1416.04	0.18	8838	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	597	56.76	2.29	12	0.10	25.00	621.00	4275	20240328	-66.81	1257	20241210	12.89	2320	-38.84	20250212	1400	1.36	20250407	3550	-60.03	20240408	1257	12.89	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
16	20250407	101125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1416	-93	5	-6.16	26764221	18838	91.24	1495	1501	1400	1961	1057	1509	1420.76	0.18	-922	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	596	56.64	2.28	12	0.04	25.00	621.00	4275	20240328	-66.88	1257	20241210	12.65	2320	-38.97	20250212	1400	1.14	20250407	3550	-60.11	20240408	1257	12.65	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
17	20250407	091126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1495	-14	5	-0.93	930994	627	3.04	1495	1501	1450	1961	1057	1509	1484.84	0.18	-445	1593	1551	1518	1476	1443	1534	1459	42	452	100	1050	1	1	42065086	629	59.80	2.41	12	0.00	25.00	621.00	4275	20240328	-65.03	1257	20241210	18.93	2320	-35.56	20250212	1429	4.62	20250331	3550	-57.89	20240408	1257	18.93	20241210	0.86	Y	391710	100	42 억	77537	N	N	354	N	N
18	20250404	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1509	-2	5	-0.13	30855213	20521	129.12	1560	1560	1485	1964	1058	1511	1503.59	0.19	-476	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	635	60.36	2.43	12	0.05	25.00	621.00	4275	20240328	-64.70	1257	20241210	20.05	2320	-34.96	20250212	1429	5.60	20250331	3565	-57.67	20240404	1257	20.05	20241210	0.86	Y	391710	100	42 억	78947	N	N	354	N	N
19	20250404	151133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1503	-8	5	-0.53	29924652	19904	125.24	1560	1560	1485	1964	1058	1511	1503.45	0.19	-579	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	632	60.12	2.42	12	0.05	25.00	621.00	4275	20240328	-64.84	1257	20241210	19.57	2320	-35.22	20250212	1429	5.18	20250331	3565	-57.84	20240404	1257	19.57	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
20	20250404	141136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1489	-22	5	-1.46	26382334	17525	110.27	1560	1560	1485	1964	1058	1511	1505.41	0.19	-628	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	626	59.56	2.40	12	0.04	25.00	621.00	4275	20240328	-65.17	1257	20241210	18.46	2320	-35.82	20250212	1429	4.20	20250331	3565	-58.23	20240404	1257	18.46	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
21	20250404	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1487	-24	5	-1.59	25756993	17106	107.63	1560	1560	1485	1964	1058	1511	1505.73	0.19	-497	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	626	59.48	2.39	12	0.04	25.00	621.00	4275	20240328	-65.22	1257	20241210	18.30	2320	-35.91	20250212	1429	4.06	20250331	3565	-58.29	20240404	1257	18.30	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
22	20250404	121125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1487	-24	5	-1.59	21782528	14432	90.81	1560	1560	1486	1964	1058	1511	1509.32	0.19	165	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	626	59.48	2.39	12	0.03	25.00	621.00	4275	20240328	-65.22	1257	20241210	18.30	2320	-35.91	20250212	1429	4.06	20250331	3565	-58.29	20240404	1257	18.30	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
23	20250404	111130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1517	6	2	0.40	14510395	9570	60.22	1560	1560	1486	1964	1058	1511	1516.24	0.19	2859	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	638	60.68	2.44	12	0.02	25.00	621.00	4275	20240328	-64.51	1257	20241210	20.68	2320	-34.61	20250212	1429	6.16	20250331	3565	-57.45	20240404	1257	20.68	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
24	20250404	101131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1510	-1	5	-0.07	11464452	7556	47.54	1560	1560	1486	1964	1058	1511	1517.26	0.19	1795	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	635	60.40	2.43	12	0.02	25.00	621.00	4275	20240328	-64.68	1257	20241210	20.13	2320	-34.91	20250212	1429	5.67	20250331	3565	-57.64	20240404	1257	20.13	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
25	20250404	091135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1486	-25	5	-1.65	5637846	3690	23.22	1560	1560	1486	1964	1058	1511	1527.87	0.19	196	1561	1535	1523	1497	1485	1530	1492	42	453	100	1050	1	1	42065086	625	59.44	2.39	12	0.01	25.00	621.00	4275	20240328	-65.24	1257	20241210	18.22	2320	-35.95	20250212	1429	3.99	20250331	3565	-58.32	20240404	1257	18.22	20241210	0.86	Y	391710	100	42 억	78947	N	N	557	N	N
26	20250403	161111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1511	-16	5	-1.05	24143081	15851	89.38	1527	1549	1511	1985	1069	1527	1523.13	0.19	-758	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	636	60.44	2.43	12	0.04	25.00	621.00	4275	20240328	-64.65	1257	20241210	20.21	2320	-34.87	20250212	1429	5.74	20250331	3625	-58.32	20240403	1257	20.21	20241210	0.87	Y	391710	100	42 억	80033	N	N	557	N	N
27	20250403	151121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1526	-1	5	-0.07	14086623	9209	51.93	1527	1549	1511	1985	1069	1527	1529.66	0.19	435	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	642	61.04	2.46	12	0.02	25.00	621.00	4275	20240328	-64.30	1257	20241210	21.40	2320	-34.22	20250212	1429	6.79	20250331	3625	-57.90	20240403	1257	21.40	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
28	20250403	141119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1529	2	2	0.13	13748611	8987	50.67	1527	1549	1511	1985	1069	1527	1529.83	0.19	460	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	643	61.16	2.46	12	0.02	25.00	621.00	4275	20240328	-64.23	1257	20241210	21.64	2320	-34.09	20250212	1429	7.00	20250331	3625	-57.82	20240403	1257	21.64	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
29	20250403	131117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1527	0	3	0.00	13205388	8631	48.67	1527	1549	1511	1985	1069	1527	1530.00	0.19	523	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	642	61.08	2.46	12	0.02	25.00	621.00	4275	20240328	-64.28	1257	20241210	21.48	2320	-34.18	20250212	1429	6.86	20250331	3625	-57.88	20240403	1257	21.48	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
30	20250403	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1528	1	2	0.07	12747802	8331	46.97	1527	1549	1511	1985	1069	1527	1530.16	0.19	593	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	643	61.12	2.46	12	0.02	25.00	621.00	4275	20240328	-64.26	1257	20241210	21.56	2320	-34.14	20250212	1429	6.93	20250331	3625	-57.85	20240403	1257	21.56	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
31	20250403	111118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1520	-7	5	-0.46	10811258	7055	39.78	1527	1549	1511	1985	1069	1527	1532.42	0.19	-179	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	639	60.80	2.45	12	0.02	25.00	621.00	4275	20240328	-64.44	1257	20241210	20.92	2320	-34.48	20250212	1429	6.37	20250331	3625	-58.07	20240403	1257	20.92	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
32	20250403	101119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1536	9	2	0.59	6564404	4274	24.10	1527	1549	1511	1985	1069	1527	1535.89	0.19	-1004	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	646	61.44	2.47	12	0.01	25.00	621.00	4275	20240328	-64.07	1257	20241210	22.20	2320	-33.79	20250212	1429	7.49	20250331	3625	-57.63	20240403	1257	22.20	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
33	20250403	091124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1512	-15	5	-0.98	809071	531	2.99	1527	1527	1512	1985	1069	1527	1523.67	0.19	-392	1610	1568	1538	1496	1466	1589	1517	42	458	100	1060	1	1	42065086	636	60.48	2.43	12	0.00	25.00	621.00	4275	20240328	-64.63	1257	20241210	20.29	2320	-34.83	20250212	1429	5.81	20250331	3625	-58.29	20240403	1257	20.29	20241210	0.87	Y	391710	100	42 억	80033	N	N	114	N	N
34	20250402	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1527	7	2	0.46	27315184	17719	108.97	1508	1580	1508	1976	1064	1520	1541.58	0.20	-6014	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	642	61.08	2.46	12	0.04	25.00	621.00	4275	20240328	-64.28	1257	20241210	21.48	2320	-34.18	20250212	1429	6.86	20250331	3765	-59.44	20240402	1257	21.48	20241210	0.88	Y	391710	100	42 억	86047	N	N	114	N	N
35	20250402	151056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1527	7	2	0.46	26834179	17404	107.03	1508	1580	1508	1976	1064	1520	1541.84	0.20	-6014	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	642	61.08	2.46	12	0.04	25.00	621.00	4275	20240328	-64.28	1257	20241210	21.48	2320	-34.18	20250212	1429	6.86	20250331	3765	-59.44	20240402	1257	21.48	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
36	20250402	141058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1537	17	2	1.12	26127756	16941	104.18	1508	1580	1508	1976	1064	1520	1542.28	0.20	-6315	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	647	61.48	2.48	12	0.04	25.00	621.00	4275	20240328	-64.05	1257	20241210	22.28	2320	-33.75	20250212	1429	7.56	20250331	3765	-59.18	20240402	1257	22.28	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
37	20250402	131100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1539	19	2	1.25	21686685	14039	86.34	1508	1580	1508	1976	1064	1520	1544.75	0.20	-4710	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	647	61.56	2.48	12	0.03	25.00	621.00	4275	20240328	-64.00	1257	20241210	22.43	2320	-33.66	20250212	1429	7.70	20250331	3765	-59.12	20240402	1257	22.43	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
38	20250402	121057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1539	19	2	1.25	21442451	13880	85.36	1508	1580	1508	1976	1064	1520	1544.85	0.20	-4553	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	647	61.56	2.48	12	0.03	25.00	621.00	4275	20240328	-64.00	1257	20241210	22.43	2320	-33.66	20250212	1429	7.70	20250331	3765	-59.12	20240402	1257	22.43	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
39	20250402	111058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1537	17	2	1.12	13790106	8922	54.87	1508	1580	1508	1976	1064	1520	1545.63	0.20	-2554	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	647	61.48	2.48	12	0.02	25.00	621.00	4275	20240328	-64.05	1257	20241210	22.28	2320	-33.75	20250212	1429	7.56	20250331	3765	-59.18	20240402	1257	22.28	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
40	20250402	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1538	18	2	1.18	12558748	8119	49.93	1508	1580	1508	1976	1064	1520	1546.83	0.20	-2350	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	647	61.52	2.48	12	0.02	25.00	621.00	4275	20240328	-64.02	1257	20241210	22.35	2320	-33.71	20250212	1429	7.63	20250331	3765	-59.15	20240402	1257	22.35	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
41	20250402	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1580	60	2	3.95	3194014	2060	12.67	1508	1580	1508	1976	1064	1520	1550.49	0.20	-503	1589	1554	1499	1464	1409	1572	1482	42	456	100	1060	1	1	42065086	665	63.20	2.54	12	0.00	25.00	621.00	4275	20240328	-63.04	1257	20241210	25.70	2320	-31.90	20250212	1429	10.57	20250331	3765	-58.03	20240402	1257	25.70	20241210	0.88	Y	391710	100	42 억	86047	N	N	0	N	N
42	20250401	161107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1520	52	2	3.54	23735318	15735	21.34	1444	1534	1444	1908	1028	1468	1508.44	0.19	5420	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	639	60.80	2.45	12	0.04	25.00	621.00	4275	20240328	-64.44	1257	20241210	20.92	2320	-34.48	20250212	1429	6.37	20250331	3845	-60.47	20240401	1257	20.92	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
43	20250401	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1521	53	2	3.61	22537090	14946	20.27	1444	1534	1444	1908	1028	1468	1507.90	0.19	5097	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	640	60.84	2.45	12	0.04	25.00	621.00	4275	20240328	-64.42	1257	20241210	21.00	2320	-34.44	20250212	1429	6.44	20250331	3845	-60.44	20240401	1257	21.00	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
44	20250401	141105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1529	61	2	4.16	20331814	13499	18.31	1444	1534	1444	1908	1028	1468	1506.17	0.19	4175	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	643	61.16	2.46	12	0.03	25.00	621.00	4275	20240328	-64.23	1257	20241210	21.64	2320	-34.09	20250212	1429	7.00	20250331	3845	-60.23	20240401	1257	21.64	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
45	20250401	131106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1512	44	2	3.00	19940492	13243	17.96	1444	1534	1444	1908	1028	1468	1505.74	0.19	4006	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	636	60.48	2.43	12	0.03	25.00	621.00	4275	20240328	-64.63	1257	20241210	20.29	2320	-34.83	20250212	1429	5.81	20250331	3845	-60.68	20240401	1257	20.29	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
46	20250401	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	65	2	4.43	18907665	12562	17.04	1444	1534	1444	1908	1028	1468	1505.15	0.19	3381	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	645	61.32	2.47	12	0.03	25.00	621.00	4275	20240328	-64.14	1257	20241210	21.96	2320	-33.92	20250212	1429	7.28	20250331	3845	-60.13	20240401	1257	21.96	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
47	20250401	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1517	49	2	3.34	11489012	7683	10.42	1444	1524	1444	1908	1028	1468	1495.38	0.19	2	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	638	60.68	2.44	12	0.02	25.00	621.00	4275	20240328	-64.51	1257	20241210	20.68	2320	-34.61	20250212	1429	6.16	20250331	3845	-60.55	20240401	1257	20.68	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
48	20250401	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1493	25	2	1.70	9147494	6125	8.31	1444	1524	1444	1908	1028	1468	1493.47	0.19	-217	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	628	59.72	2.40	12	0.01	25.00	621.00	4275	20240328	-65.08	1257	20241210	18.77	2320	-35.65	20250212	1429	4.48	20250331	3845	-61.17	20240401	1257	18.77	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N
49	20250401	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1497	29	2	1.98	2345323	1593	2.16	1444	1497	1444	1908	1028	1468	1472.27	0.19	62	1544	1505	1467	1428	1390	1487	1410	42	440	100	1020	1	1	42065086	630	59.88	2.41	12	0.00	25.00	621.00	4275	20240328	-64.98	1257	20241210	19.09	2320	-35.47	20250212	1429	4.76	20250331	3845	-61.07	20240401	1257	19.09	20241210	0.87	Y	391710	100	42 억	78409	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History