KissMeData/460930/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	161215	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12730	160	2	1.27	1871879820	145799	112.85	12700	13170	12630	16340	8800	12570	12839.07	0.95	44345	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4505	26.74	1.93	12	0.41	476.00	6599.00	22350	20250120	-43.04	9580	20241031	32.88	22350	-43.04	20250120	12560	1.35	20250407	22350	-43.04	20250120	9580	32.88	20241031	3.02	Y	460930	500	176 억	335729	N	N	4527	N	N
3	20250408	151226	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12860	290	2	2.31	1647543420	128203	99.23	12700	13170	12630	16340	8800	12570	12851.05	0.95	33035	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4551	27.02	1.95	12	0.36	476.00	6599.00	22350	20250120	-42.46	9580	20241031	34.24	22350	-42.46	20250120	12560	2.39	20250407	22350	-42.46	20250120	9580	34.24	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
4	20250408	141222	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12880	310	2	2.47	1372260970	106819	82.68	12700	13170	12630	16340	8800	12570	12846.60	0.95	21492	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4559	27.06	1.95	12	0.30	476.00	6599.00	22350	20250120	-42.37	9580	20241031	34.45	22350	-42.37	20250120	12560	2.55	20250407	22350	-42.37	20250120	9580	34.45	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
5	20250408	131219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12840	270	2	2.15	1185639560	92284	71.43	12700	13170	12630	16340	8800	12570	12847.73	0.95	24755	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4544	26.97	1.95	12	0.26	476.00	6599.00	22350	20250120	-42.55	9580	20241031	34.03	22350	-42.55	20250120	12560	2.23	20250407	22350	-42.55	20250120	9580	34.03	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
6	20250408	121225	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12870	300	2	2.39	1002954800	78032	60.40	12700	13170	12630	16340	8800	12570	12853.12	0.95	22843	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4555	27.04	1.95	12	0.22	476.00	6599.00	22350	20250120	-42.42	9580	20241031	34.34	22350	-42.42	20250120	12560	2.47	20250407	22350	-42.42	20250120	9580	34.34	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
7	20250408	111221	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12900	330	2	2.63	791311000	61666	47.73	12700	13170	12630	16340	8800	12570	12832.21	0.95	22757	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4566	27.10	1.95	12	0.17	476.00	6599.00	22350	20250120	-42.28	9580	20241031	34.66	22350	-42.28	20250120	12560	2.71	20250407	22350	-42.28	20250120	9580	34.66	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
8	20250408	101223	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12710	140	2	1.11	596445070	46425	35.93	12700	13170	12700	16340	8800	12570	12847.50	0.95	15905	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4498	26.70	1.93	12	0.13	476.00	6599.00	22350	20250120	-43.13	9580	20241031	32.67	22350	-43.13	20250120	12560	1.19	20250407	22350	-43.13	20250120	9580	32.67	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
9	20250408	091225	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12890	320	2	2.55	197707030	15417	11.93	12700	13170	12700	16340	8800	12570	12823.96	0.95	6298	14136	13352	12956	12172	11776	13155	11975	177	3770	500	8040	10	1	35392271	4562	27.08	1.95	12	0.04	476.00	6599.00	22350	20250120	-42.33	9580	20241031	34.55	22350	-42.33	20250120	12560	2.63	20250407	22350	-42.33	20250120	9580	34.55	20241031	3.02	Y	460930	500	176 억	335729	N	N	5304	N	N
10	20250407	161209	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12570	-1340	5	-9.63	1656437755	129200	112.32	13340	13740	12560	18080	9740	13910	12820.75	0.99	-10281	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4449	26.41	1.90	12	0.37	476.00	6599.00	22350	20250120	-43.76	9580	20241031	31.21	22350	-43.76	20250120	12560	0.08	20250407	22350	-43.76	20250120	9580	31.21	20241031	3.04	Y	460930	500	176 억	351667	N	N	5304	N	N
11	20250407	151216	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12630	-1280	5	-9.20	1502111705	116930	101.65	13340	13740	12600	18080	9740	13910	12846.25	0.99	-10237	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4470	26.53	1.91	12	0.33	476.00	6599.00	22350	20250120	-43.49	9580	20241031	31.84	22350	-43.49	20250120	12600	0.24	20250407	22350	-43.49	20250120	9580	31.84	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
12	20250407	141214	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12700	-1210	5	-8.70	1351939370	105067	91.34	13340	13740	12600	18080	9740	13910	12867.40	0.99	-8499	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4495	26.68	1.92	12	0.30	476.00	6599.00	22350	20250120	-43.18	9580	20241031	32.57	22350	-43.18	20250120	12600	0.79	20250407	22350	-43.18	20250120	9580	32.57	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
13	20250407	131212	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12750	-1160	5	-8.34	1177894085	91368	79.43	13340	13740	12600	18080	9740	13910	12891.76	0.99	-5596	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4513	26.79	1.93	12	0.26	476.00	6599.00	22350	20250120	-42.95	9580	20241031	33.09	22350	-42.95	20250120	12600	1.19	20250407	22350	-42.95	20250120	9580	33.09	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
14	20250407	121209	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12860	-1050	5	-7.55	1057449255	81928	71.22	13340	13740	12600	18080	9740	13910	12907.06	0.99	-3799	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4551	27.02	1.95	12	0.23	476.00	6599.00	22350	20250120	-42.46	9580	20241031	34.24	22350	-42.46	20250120	12600	2.06	20250407	22350	-42.46	20250120	9580	34.24	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
15	20250407	111213	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12910	-1000	5	-7.19	956083600	74042	64.37	13340	13740	12600	18080	9740	13910	12912.72	0.99	-2168	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4569	27.12	1.96	12	0.21	476.00	6599.00	22350	20250120	-42.24	9580	20241031	34.76	22350	-42.24	20250120	12600	2.46	20250407	22350	-42.24	20250120	9580	34.76	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
16	20250407	101212	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12790	-1120	5	-8.05	802682030	62116	54.00	13340	13740	12600	18080	9740	13910	12922.31	0.99	-3880	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4527	26.87	1.94	12	0.18	476.00	6599.00	22350	20250120	-42.77	9580	20241031	33.51	22350	-42.77	20250120	12600	1.51	20250407	22350	-42.77	20250120	9580	33.51	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
17	20250407	091214	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	12930	-980	5	-7.05	271903670	20676	17.97	13340	13740	12930	18080	9740	13910	13150.69	0.99	-7264	14490	14200	13810	13520	13130	14345	13665	177	4170	500	8900	10	1	35392271	4576	27.16	1.96	12	0.06	476.00	6599.00	22350	20250120	-42.15	9580	20241031	34.97	22350	-42.15	20250120	12880	0.39	20250102	22350	-42.15	20250120	9580	34.97	20241031	3.04	Y	460930	500	176 억	351667	N	N	1557	N	N
18	20250404	161207	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13910	110	2	0.80	1580026830	115032	191.84	13800	14100	13420	17940	9660	13800	13735.53	0.95	15936	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4923	29.22	2.11	12	0.33	476.00	6599.00	22350	20250120	-37.76	9580	20241031	45.20	22350	-37.76	20250120	12880	8.00	20250102	22350	-37.76	20250120	9580	45.20	20241031	3.04	Y	460930	500	176 억	334490	N	N	1557	N	N
19	20250404	151220	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13820	20	2	0.14	1522933590	110915	184.98	13800	14100	13420	17940	9660	13800	13730.64	0.95	17130	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4891	29.03	2.09	12	0.31	476.00	6599.00	22350	20250120	-38.17	9580	20241031	44.26	22350	-38.17	20250120	12880	7.30	20250102	22350	-38.17	20250120	9580	44.26	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
20	20250404	141224	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13650	-150	5	-1.09	1340285140	97478	162.57	13800	14100	13450	17940	9660	13800	13749.62	0.95	11912	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4831	28.68	2.07	12	0.28	476.00	6599.00	22350	20250120	-38.93	9580	20241031	42.48	22350	-38.93	20250120	12880	5.98	20250102	22350	-38.93	20250120	9580	42.48	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
21	20250404	131221	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13580	-220	5	-1.59	1205801630	87530	145.98	13800	14100	13500	17940	9660	13800	13775.87	0.95	12361	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4806	28.53	2.06	12	0.25	476.00	6599.00	22350	20250120	-39.24	9580	20241031	41.75	22350	-39.24	20250120	12880	5.43	20250102	22350	-39.24	20250120	9580	41.75	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
22	20250404	121213	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13600	-200	5	-1.45	1056367240	76538	127.65	13800	14100	13500	17940	9660	13800	13801.87	0.95	7048	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4813	28.57	2.06	12	0.22	476.00	6599.00	22350	20250120	-39.15	9580	20241031	41.96	22350	-39.15	20250120	12880	5.59	20250102	22350	-39.15	20250120	9580	41.96	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
23	20250404	111217	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14060	260	2	1.88	741201640	53697	89.55	13800	14100	13500	17940	9660	13800	13803.41	0.95	3996	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4976	29.54	2.13	12	0.15	476.00	6599.00	22350	20250120	-37.09	9580	20241031	46.76	22350	-37.09	20250120	12880	9.16	20250102	22350	-37.09	20250120	9580	46.76	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
24	20250404	101218	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14020	220	2	1.59	462033790	33623	56.07	13800	14020	13500	17940	9660	13800	13741.60	0.95	-435	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4962	29.45	2.12	12	0.10	476.00	6599.00	22350	20250120	-37.27	9580	20241031	46.35	22350	-37.27	20250120	12880	8.85	20250102	22350	-37.27	20250120	9580	46.35	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
25	20250404	091224	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13550	-250	5	-1.81	227752410	16638	27.75	13800	13810	13500	17940	9660	13800	13688.69	0.95	-4705	14206	14002	13796	13592	13386	14105	13695	177	4140	500	8830	10	1	35392271	4796	28.47	2.05	12	0.05	476.00	6599.00	22350	20250120	-39.37	9580	20241031	41.44	22350	-39.37	20250120	12880	5.20	20250102	22350	-39.37	20250120	9580	41.44	20241031	3.04	Y	460930	500	176 억	334490	N	N	3941	N	N
26	20250403	161157	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13800	-250	5	-1.78	829121650	59961	97.84	13590	14000	13590	18260	9840	14050	13827.69	0.95	-929	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4884	28.99	2.09	12	0.17	476.00	6599.00	22350	20250120	-38.26	9580	20241031	44.05	22350	-38.26	20250120	12880	7.14	20250102	22350	-38.26	20250120	9580	44.05	20241031	3.08	Y	460930	500	176 억	335278	N	N	3941	N	N
27	20250403	151208	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13760	-290	5	-2.06	787087310	56913	92.87	13590	14000	13590	18260	9840	14050	13829.66	0.95	-967	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4870	28.91	2.09	12	0.16	476.00	6599.00	22350	20250120	-38.43	9580	20241031	43.63	22350	-38.43	20250120	12880	6.83	20250102	22350	-38.43	20250120	9580	43.63	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
28	20250403	141205	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13810	-240	5	-1.71	661278940	47797	77.99	13590	14000	13590	18260	9840	14050	13835.16	0.95	-1491	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4888	29.01	2.09	12	0.14	476.00	6599.00	22350	20250120	-38.21	9580	20241031	44.15	22350	-38.21	20250120	12880	7.22	20250102	22350	-38.21	20250120	9580	44.15	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
29	20250403	131204	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13810	-240	5	-1.71	578488680	41808	68.22	13590	14000	13590	18260	9840	14050	13836.79	0.95	-3243	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4888	29.01	2.09	12	0.12	476.00	6599.00	22350	20250120	-38.21	9580	20241031	44.15	22350	-38.21	20250120	12880	7.22	20250102	22350	-38.21	20250120	9580	44.15	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
30	20250403	121202	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13900	-150	5	-1.07	536018920	38739	63.21	13590	14000	13590	18260	9840	14050	13836.67	0.95	-2573	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4920	29.20	2.11	12	0.11	476.00	6599.00	22350	20250120	-37.81	9580	20241031	45.09	22350	-37.81	20250120	12880	7.92	20250102	22350	-37.81	20250120	9580	45.09	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
31	20250403	111206	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13970	-80	5	-0.57	477735560	34550	56.38	13590	14000	13590	18260	9840	14050	13827.37	0.95	-999	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4944	29.35	2.12	12	0.10	476.00	6599.00	22350	20250120	-37.49	9580	20241031	45.82	22350	-37.49	20250120	12880	8.46	20250102	22350	-37.49	20250120	9580	45.82	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
32	20250403	101206	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13860	-190	5	-1.35	327416905	23741	38.74	13590	14000	13590	18260	9840	14050	13791.20	0.95	3477	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4905	29.12	2.10	12	0.07	476.00	6599.00	22350	20250120	-37.99	9580	20241031	44.68	22350	-37.99	20250120	12880	7.61	20250102	22350	-37.99	20250120	9580	44.68	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
33	20250403	091211	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13820	-230	5	-1.64	107651780	7841	12.79	13590	13890	13590	18260	9840	14050	13729.34	0.95	1256	14430	14240	14090	13900	13750	14165	13825	177	4210	500	8990	10	1	35392271	4891	29.03	2.09	12	0.02	476.00	6599.00	22350	20250120	-38.17	9580	20241031	44.26	22350	-38.17	20250120	12880	7.30	20250102	22350	-38.17	20250120	9580	44.26	20241031	3.08	Y	460930	500	176 억	335278	N	N	4980	N	N
34	20250402	161140	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14050	0	3	0.00	861271485	61285	65.24	14250	14280	13940	18260	9840	14050	14053.54	0.98	-13315	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4973	29.52	2.13	12	0.17	476.00	6599.00	22350	20250120	-37.14	9580	20241031	46.66	22350	-37.14	20250120	12880	9.08	20250102	22350	-37.14	20250120	9580	46.66	20241031	3.14	Y	460930	500	176 억	348389	N	N	4980	N	N
35	20250402	151142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13950	-100	5	-0.71	813303415	57855	61.59	14250	14280	13950	18260	9840	14050	14057.62	0.98	-13862	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4937	29.31	2.11	12	0.16	476.00	6599.00	22350	20250120	-37.58	9580	20241031	45.62	22350	-37.58	20250120	12880	8.31	20250102	22350	-37.58	20250120	9580	45.62	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
36	20250402	141144	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13950	-100	5	-0.71	733241265	52130	55.50	14250	14280	13950	18260	9840	14050	14065.63	0.98	-12577	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4937	29.31	2.11	12	0.15	476.00	6599.00	22350	20250120	-37.58	9580	20241031	45.62	22350	-37.58	20250120	12880	8.31	20250102	22350	-37.58	20250120	9580	45.62	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
37	20250402	131145	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14100	50	2	0.36	575617230	40875	43.51	14250	14280	13950	18260	9840	14050	14082.38	0.98	-5208	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4990	29.62	2.14	12	0.12	476.00	6599.00	22350	20250120	-36.91	9580	20241031	47.18	22350	-36.91	20250120	12880	9.47	20250102	22350	-36.91	20250120	9580	47.18	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
38	20250402	121143	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14070	20	2	0.14	520158210	36941	39.33	14250	14280	13950	18260	9840	14050	14080.78	0.98	-4953	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4980	29.56	2.13	12	0.10	476.00	6599.00	22350	20250120	-37.05	9580	20241031	46.87	22350	-37.05	20250120	12880	9.24	20250102	22350	-37.05	20250120	9580	46.87	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
39	20250402	111144	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14090	40	2	0.28	460579680	32720	34.83	14250	14280	13950	18260	9840	14050	14076.40	0.98	-5123	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4987	29.60	2.14	12	0.09	476.00	6599.00	22350	20250120	-36.96	9580	20241031	47.08	22350	-36.96	20250120	12880	9.39	20250102	22350	-36.96	20250120	9580	47.08	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
40	20250402	101142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14050	0	3	0.00	387611150	27544	29.32	14250	14280	13950	18260	9840	14050	14072.44	0.98	-4149	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4973	29.52	2.13	12	0.08	476.00	6599.00	22350	20250120	-37.14	9580	20241031	46.66	22350	-37.14	20250120	12880	9.08	20250102	22350	-37.14	20250120	9580	46.66	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
41	20250402	091152	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13970	-80	5	-0.57	166502480	11820	12.58	14250	14280	13950	18260	9840	14050	14086.50	0.98	-5621	14523	14286	14123	13886	13723	14205	13805	177	4210	500	8990	10	1	35392271	4944	29.35	2.12	12	0.03	476.00	6599.00	22350	20250120	-37.49	9580	20241031	45.82	22350	-37.49	20250120	12880	8.46	20250102	22350	-37.49	20250120	9580	45.82	20241031	3.14	Y	460930	500	176 억	348389	N	N	89	N	N
42	20250401	161153	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14050	50	2	0.36	1328149045	93935	77.31	14060	14360	13960	18200	9800	14000	14139.02	1.00	-5731	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	4973	29.52	2.13	12	0.27	476.00	6599.00	22350	20250120	-37.14	9580	20241031	46.66	22350	-37.14	20250120	12880	9.08	20250102	22350	-37.14	20250120	9580	46.66	20241031	3.21	Y	460930	500	176 억	354333	N	N	89	N	N
43	20250401	151150	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14150	150	2	1.07	1262785425	89294	73.49	14060	14360	13960	18200	9800	14000	14141.88	1.00	-5925	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	5008	29.73	2.14	12	0.25	476.00	6599.00	22350	20250120	-36.69	9580	20241031	47.70	22350	-36.69	20250120	12880	9.86	20250102	22350	-36.69	20250120	9580	47.70	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N
44	20250401	141151	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14180	180	2	1.29	1168346610	82620	68.00	14060	14360	13960	18200	9800	14000	14141.21	1.00	-2540	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	5019	29.79	2.15	12	0.23	476.00	6599.00	22350	20250120	-36.55	9580	20241031	48.02	22350	-36.55	20250120	12880	10.09	20250102	22350	-36.55	20250120	9580	48.02	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N
45	20250401	131151	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14210	210	2	1.50	1066580990	75444	62.09	14060	14360	13960	18200	9800	14000	14137.39	1.00	-2205	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	5029	29.85	2.15	12	0.21	476.00	6599.00	22350	20250120	-36.42	9580	20241031	48.33	22350	-36.42	20250120	12880	10.33	20250102	22350	-36.42	20250120	9580	48.33	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N
46	20250401	121152	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14240	240	2	1.71	908760660	64339	52.95	14060	14360	13960	18200	9800	14000	14124.57	1.00	1405	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	5040	29.92	2.16	12	0.18	476.00	6599.00	22350	20250120	-36.29	9580	20241031	48.64	22350	-36.29	20250120	12880	10.56	20250102	22350	-36.29	20250120	9580	48.64	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N
47	20250401	111137	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14180	180	2	1.29	800443220	56720	46.68	14060	14360	13960	18200	9800	14000	14112.19	1.00	-706	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	5019	29.79	2.15	12	0.16	476.00	6599.00	22350	20250120	-36.55	9580	20241031	48.02	22350	-36.55	20250120	12880	10.09	20250102	22350	-36.55	20250120	9580	48.02	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N
48	20250401	101134	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14020	20	2	0.14	628077240	44512	36.64	14060	14360	13960	18200	9800	14000	14110.29	1.00	-6873	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	4962	29.45	2.12	12	0.13	476.00	6599.00	22350	20250120	-37.27	9580	20241031	46.35	22350	-37.27	20250120	12880	8.85	20250102	22350	-37.27	20250120	9580	46.35	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N
49	20250401	091135	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14230	230	2	1.64	176002300	12446	10.24	14060	14360	14060	18200	9800	14000	14141.27	1.00	4646	14613	14306	13993	13686	13373	14460	13840	177	4200	500	8960	10	1	35392271	5036	29.89	2.16	12	0.04	476.00	6599.00	22350	20250120	-36.33	9580	20241031	48.54	22350	-36.33	20250120	12880	10.48	20250102	22350	-36.33	20250120	9580	48.54	20241031	3.21	Y	460930	500	176 억	354333	N	N	2887	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History