KissMeData/474170/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	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	161226	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7570	90	2	1.20	809670710	104288	73.33	7710	8120	7480	9720	5240	7480	7764.20	0.71	15085	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1342	-100.93	2.20	12	0.59	-75.00	3440.00	19180	20241021	-60.53	7480	20250408	1.20	13380	-43.42	20250214	7480	1.20	20250408	19180	-60.53	20241021	7480	1.20	20250408	3.15	Y	474170	500	88 억	125680	N	N	13464	N	N
3	20250408	151236	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7610	130	2	1.74	789282760	101595	71.43	7710	8120	7480	9720	5240	7480	7768.94	0.71	14639	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1349	-101.47	2.21	12	0.57	-75.00	3440.00	19180	20241021	-60.32	7480	20250408	1.74	13380	-43.12	20250214	7480	1.74	20250408	19180	-60.32	20241021	7480	1.74	20250408	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
4	20250408	141233	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7560	80	2	1.07	725593070	93135	65.49	7710	8120	7480	9720	5240	7480	7790.80	0.71	12610	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1340	-100.80	2.20	12	0.53	-75.00	3440.00	19180	20241021	-60.58	7480	20250408	1.07	13380	-43.50	20250214	7480	1.07	20250408	19180	-60.58	20241021	7480	1.07	20250408	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
5	20250408	131230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7620	140	2	1.87	646887380	82706	58.15	7710	8120	7610	9720	5240	7480	7821.57	0.71	11382	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1351	-101.60	2.22	12	0.47	-75.00	3440.00	19180	20241021	-60.27	7480	20250407	1.87	13380	-43.05	20250214	7480	1.87	20250407	19180	-60.27	20241021	7480	1.87	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
6	20250408	121235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7730	250	2	3.34	573175730	73101	51.40	7710	8120	7700	9720	5240	7480	7840.92	0.71	13337	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1370	-103.07	2.25	12	0.41	-75.00	3440.00	19180	20241021	-59.70	7480	20250407	3.34	13380	-42.23	20250214	7480	3.34	20250407	19180	-59.70	20241021	7480	3.34	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
7	20250408	111232	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7820	340	2	4.55	529085590	67423	47.41	7710	8120	7700	9720	5240	7480	7847.31	0.71	13317	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1386	-104.27	2.27	12	0.38	-75.00	3440.00	19180	20241021	-59.23	7480	20250407	4.55	13380	-41.55	20250214	7480	4.55	20250407	19180	-59.23	20241021	7480	4.55	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
8	20250408	101233	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7760	280	2	3.74	401792550	50997	35.86	7710	8120	7700	9720	5240	7480	7878.83	0.71	8315	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1376	-103.47	2.26	12	0.29	-75.00	3440.00	19180	20241021	-59.54	7480	20250407	3.74	13380	-42.00	20250214	7480	3.74	20250407	19180	-59.54	20241021	7480	3.74	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
9	20250408	091235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8070	590	2	7.89	203384565	25887	18.20	7710	8100	7700	9720	5240	7480	7856.77	0.71	4141	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1431	-107.60	2.35	12	0.15	-75.00	3440.00	19180	20241021	-57.92	7480	20250407	7.89	13380	-39.69	20250214	7480	7.89	20250407	19180	-57.92	20241021	7480	7.89	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
10	20250407	161220	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7480	-740	5	-9.00	1082725490	142222	118.82	7810	7930	7480	10680	5760	8220	7612.93	0.65	2544	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1326	-99.73	2.17	12	0.80	-75.00	3440.00	19180	20241021	-61.00	7480	20250407	0.00	13380	-44.10	20250214	7480	0.00	20250407	19180	-61.00	20241021	7480	0.00	20250407	3.19	Y	474170	500	88 억	115848	N	N	4498	N	N
11	20250407	151227	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7500	-720	5	-8.76	1035691550	135950	113.58	7810	7930	7500	10680	5760	8220	7618.18	0.65	2245	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1330	-100.00	2.18	12	0.77	-75.00	3440.00	19180	20241021	-60.90	7500	20250407	0.00	13380	-43.95	20250214	7500	0.00	20250407	19180	-60.90	20241021	7500	0.00	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
12	20250407	141224	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7510	-710	5	-8.64	885984160	116055	96.96	7810	7930	7500	10680	5760	8220	7634.17	0.65	-956	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1331	-100.13	2.18	12	0.65	-75.00	3440.00	19180	20241021	-60.84	7500	20250407	0.13	13380	-43.87	20250214	7500	0.13	20250407	19180	-60.84	20241021	7500	0.13	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
13	20250407	131223	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7620	-600	5	-7.30	785372100	102767	85.86	7810	7930	7500	10680	5760	8220	7642.26	0.65	-3308	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1351	-101.60	2.22	12	0.58	-75.00	3440.00	19180	20241021	-60.27	7500	20250407	1.60	13380	-43.05	20250214	7500	1.60	20250407	19180	-60.27	20241021	7500	1.60	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
14	20250407	121219	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7680	-540	5	-6.57	686349880	89818	75.04	7810	7930	7500	10680	5760	8220	7641.56	0.65	-3957	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1361	-102.40	2.23	12	0.51	-75.00	3440.00	19180	20241021	-59.96	7500	20250407	2.40	13380	-42.60	20250214	7500	2.40	20250407	19180	-59.96	20241021	7500	2.40	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
15	20250407	111223	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7650	-570	5	-6.93	608606940	79675	66.57	7810	7930	7500	10680	5760	8220	7638.62	0.65	-3593	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1356	-102.00	2.22	12	0.45	-75.00	3440.00	19180	20241021	-60.11	7500	20250407	2.00	13380	-42.83	20250214	7500	2.00	20250407	19180	-60.11	20241021	7500	2.00	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
16	20250407	101223	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7540	-680	5	-8.27	528696050	69156	57.78	7810	7930	7500	10680	5760	8220	7644.98	0.65	-6446	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1337	-100.53	2.19	12	0.39	-75.00	3440.00	19180	20241021	-60.69	7500	20250407	0.53	13380	-43.65	20250214	7500	0.53	20250407	19180	-60.69	20241021	7500	0.53	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
17	20250407	091224	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7670	-550	5	-6.69	192510600	24852	20.76	7810	7930	7650	10680	5760	8220	7746.28	0.65	-5662	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1360	-102.27	2.23	12	0.14	-75.00	3440.00	19180	20241021	-60.01	7590	20241031	1.05	13380	-42.68	20250214	7650	0.26	20250407	19180	-60.01	20241021	7590	1.05	20241031	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
18	20250404	161218	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8220	10	2	0.12	974051830	119693	190.30	8000	8370	7950	10670	5750	8210	8137.64	0.68	-3402	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1457	-109.60	2.39	12	0.68	-75.00	3440.00	19180	20241021	-57.14	7590	20241031	8.30	13380	-38.57	20250214	7950	3.40	20250404	19180	-57.14	20241021	7590	8.30	20241031	3.18	Y	474170	500	88 억	119804	N	N	7105	N	N
19	20250404	151231	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8120	-90	5	-1.10	922579080	113403	180.30	8000	8370	7950	10670	5750	8210	8135.38	0.68	-5840	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1439	-108.27	2.36	12	0.64	-75.00	3440.00	19180	20241021	-57.66	7590	20241031	6.98	13380	-39.31	20250214	7950	2.14	20250404	19180	-57.66	20241021	7590	6.98	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
20	20250404	141235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7990	-220	5	-2.68	817123700	100324	159.51	8000	8370	7950	10670	5750	8210	8144.82	0.68	-9858	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1416	-106.53	2.32	12	0.57	-75.00	3440.00	19180	20241021	-58.34	7590	20241031	5.27	13380	-40.28	20250214	7950	0.50	20250404	19180	-58.34	20241021	7590	5.27	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
21	20250404	131231	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8130	-80	5	-0.97	677120130	82871	131.76	8000	8370	7970	10670	5750	8210	8170.76	0.68	-8961	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1441	-108.40	2.36	12	0.47	-75.00	3440.00	19180	20241021	-57.61	7590	20241031	7.11	13380	-39.24	20250214	7970	2.01	20250404	19180	-57.61	20241021	7590	7.11	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
22	20250404	121223	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8170	-40	5	-0.49	616450070	75425	119.92	8000	8370	7970	10670	5750	8210	8173.00	0.68	-8203	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1448	-108.93	2.38	12	0.43	-75.00	3440.00	19180	20241021	-57.40	7590	20241031	7.64	13380	-38.94	20250214	7970	2.51	20250404	19180	-57.40	20241021	7590	7.64	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
23	20250404	111228	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8260	50	2	0.61	359116020	44265	70.38	8000	8330	7970	10670	5750	8210	8112.78	0.68	-7281	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1464	-110.13	2.40	12	0.25	-75.00	3440.00	19180	20241021	-56.93	7590	20241031	8.83	13380	-38.27	20250214	7970	3.64	20250404	19180	-56.93	20241021	7590	8.83	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
24	20250404	101229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8310	100	2	1.22	297138180	36746	58.42	8000	8330	7970	10670	5750	8210	8086.15	0.68	-7778	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1473	-110.80	2.42	12	0.21	-75.00	3440.00	19180	20241021	-56.67	7590	20241031	9.49	13380	-37.89	20250214	7970	4.27	20250404	19180	-56.67	20241021	7590	9.49	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
25	20250404	091234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8000	-210	5	-2.56	115009470	14360	22.83	8000	8080	7980	10670	5750	8210	8008.50	0.68	-3026	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1418	-106.67	2.33	12	0.08	-75.00	3440.00	19180	20241021	-58.29	7590	20241031	5.40	13380	-40.21	20250214	7980	0.25	20250404	19180	-58.29	20241021	7590	5.40	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
26	20250403	161208	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8210	-90	5	-1.08	516032680	62897	57.93	8060	8390	8050	10790	5810	8300	8204.41	0.64	6049	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1455	-109.47	2.39	12	0.35	-75.00	3440.00	19180	20241021	-57.19	7590	20241031	8.17	13380	-38.64	20250214	8050	1.99	20250403	19180	-57.19	20241021	7590	8.17	20241031	3.19	Y	474170	500	88 억	113106	N	N	2736	N	N
27	20250403	151219	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8220	-80	5	-0.96	476376470	58077	53.49	8060	8390	8050	10790	5810	8300	8202.50	0.64	7586	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1457	-109.60	2.39	12	0.33	-75.00	3440.00	19180	20241021	-57.14	7590	20241031	8.30	13380	-38.57	20250214	8050	2.11	20250403	19180	-57.14	20241021	7590	8.30	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
28	20250403	141216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8240	-60	5	-0.72	401568570	48966	45.10	8060	8390	8050	10790	5810	8300	8200.97	0.64	6042	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1461	-109.87	2.40	12	0.28	-75.00	3440.00	19180	20241021	-57.04	7590	20241031	8.56	13380	-38.42	20250214	8050	2.36	20250403	19180	-57.04	20241021	7590	8.56	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
29	20250403	131214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8300	0	3	0.00	360844750	44039	40.56	8060	8390	8050	10790	5810	8300	8193.75	0.64	7252	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1471	-110.67	2.41	12	0.25	-75.00	3440.00	19180	20241021	-56.73	7590	20241031	9.35	13380	-37.97	20250214	8050	3.11	20250403	19180	-56.73	20241021	7590	9.35	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
30	20250403	121212	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8330	30	2	0.36	337015140	41162	37.91	8060	8390	8050	10790	5810	8300	8187.53	0.64	7577	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1477	-111.07	2.42	12	0.23	-75.00	3440.00	19180	20241021	-56.57	7590	20241031	9.75	13380	-37.74	20250214	8050	3.48	20250403	19180	-56.57	20241021	7590	9.75	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
31	20250403	111216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8330	30	2	0.36	276744160	33925	31.24	8060	8330	8050	10790	5810	8300	8157.53	0.64	7474	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1477	-111.07	2.42	12	0.19	-75.00	3440.00	19180	20241021	-56.57	7590	20241031	9.75	13380	-37.74	20250214	8050	3.48	20250403	19180	-56.57	20241021	7590	9.75	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
32	20250403	101216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8230	-70	5	-0.84	190739900	23446	21.59	8060	8260	8050	10790	5810	8300	8135.29	0.64	2362	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1459	-109.73	2.39	12	0.13	-75.00	3440.00	19180	20241021	-57.09	7590	20241031	8.43	13380	-38.49	20250214	8050	2.24	20250403	19180	-57.09	20241021	7590	8.43	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
33	20250403	091222	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8120	-180	5	-2.17	88563010	10955	10.09	8060	8260	8050	10790	5810	8300	8084.25	0.64	2000	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1439	-108.27	2.36	12	0.06	-75.00	3440.00	19180	20241021	-57.66	7590	20241031	6.98	13380	-39.31	20250214	8050	0.87	20250403	19180	-57.66	20241021	7590	6.98	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
34	20250402	161150	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8300	-240	5	-2.81	915312835	108579	96.24	8570	8730	8300	11100	5980	8540	8429.93	0.69	-10718	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1471	-110.67	2.41	12	0.61	-75.00	3440.00	19180	20241021	-56.73	7590	20241031	9.35	13380	-37.97	20250214	8300	0.00	20250402	19180	-56.73	20241021	7590	9.35	20241031	3.23	Y	474170	500	88 억	122601	N	N	13958	N	N
35	20250402	151152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8330	-210	5	-2.46	873796595	103586	91.81	8570	8730	8300	11100	5980	8540	8435.47	0.69	-9838	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1477	-111.07	2.42	12	0.58	-75.00	3440.00	19180	20241021	-56.57	7590	20241031	9.75	13380	-37.74	20250214	8300	0.36	20250402	19180	-56.57	20241021	7590	9.75	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
36	20250402	141154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8360	-180	5	-2.11	713983965	84410	74.82	8570	8730	8350	11100	5980	8540	8458.52	0.69	-8124	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1482	-111.47	2.43	12	0.48	-75.00	3440.00	19180	20241021	-56.41	7590	20241031	10.14	13380	-37.52	20250214	8300	0.72	20250328	19180	-56.41	20241021	7590	10.14	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
37	20250402	131155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8440	-100	5	-1.17	606832225	71655	63.51	8570	8730	8370	11100	5980	8540	8468.81	0.69	-6174	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1496	-112.53	2.45	12	0.40	-75.00	3440.00	19180	20241021	-56.00	7590	20241031	11.20	13380	-36.92	20250214	8300	1.69	20250328	19180	-56.00	20241021	7590	11.20	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
38	20250402	121153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8400	-140	5	-1.64	520840145	61432	54.45	8570	8730	8370	11100	5980	8540	8478.32	0.69	-6784	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1489	-112.00	2.44	12	0.35	-75.00	3440.00	19180	20241021	-56.20	7590	20241031	10.67	13380	-37.22	20250214	8300	1.20	20250328	19180	-56.20	20241021	7590	10.67	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
39	20250402	111154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8480	-60	5	-0.70	452754515	53375	47.31	8570	8730	8370	11100	5980	8540	8482.52	0.69	-5539	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1503	-113.07	2.47	12	0.30	-75.00	3440.00	19180	20241021	-55.79	7590	20241031	11.73	13380	-36.62	20250214	8300	2.17	20250328	19180	-55.79	20241021	7590	11.73	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
40	20250402	101152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8390	-150	5	-1.76	328551415	38620	34.23	8570	8730	8380	11100	5980	8540	8507.29	0.69	-3375	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1487	-111.87	2.44	12	0.22	-75.00	3440.00	19180	20241021	-56.26	7590	20241031	10.54	13380	-37.29	20250214	8300	1.08	20250328	19180	-56.26	20241021	7590	10.54	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
41	20250402	091202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8570	30	2	0.35	95143830	11051	9.79	8570	8730	8550	11100	5980	8540	8609.52	0.69	-1368	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1519	-114.27	2.49	12	0.06	-75.00	3440.00	19180	20241021	-55.32	7590	20241031	12.91	13380	-35.95	20250214	8300	3.25	20250328	19180	-55.32	20241021	7590	12.91	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
42	20250401	161202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8540	120	2	1.43	966030515	112823	99.48	8440	8700	8440	10940	5900	8420	8562.35	0.72	-5592	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1514	-113.87	2.48	12	0.64	-75.00	3440.00	19180	20241021	-55.47	7590	20241031	12.52	13380	-36.17	20250214	8300	2.89	20250328	19180	-55.47	20241021	7590	12.52	20241031	3.30	Y	474170	500	88 억	128365	N	N	12786	N	N
43	20250401	151200	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8570	150	2	1.78	912721680	106592	93.99	8440	8700	8440	10940	5900	8420	8562.76	0.72	-9179	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1519	-114.27	2.49	12	0.60	-75.00	3440.00	19180	20241021	-55.32	7590	20241031	12.91	13380	-35.95	20250214	8300	3.25	20250328	19180	-55.32	20241021	7590	12.91	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
44	20250401	141201	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8630	210	2	2.49	769430500	89951	79.32	8440	8680	8440	10940	5900	8420	8553.88	0.72	-8950	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1530	-115.07	2.51	12	0.51	-75.00	3440.00	19180	20241021	-55.01	7590	20241031	13.70	13380	-35.50	20250214	8300	3.98	20250328	19180	-55.01	20241021	7590	13.70	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
45	20250401	131202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8570	150	2	1.78	706015190	82574	72.81	8440	8680	8440	10940	5900	8420	8550.09	0.72	-7498	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1519	-114.27	2.49	12	0.47	-75.00	3440.00	19180	20241021	-55.32	7590	20241031	12.91	13380	-35.95	20250214	8300	3.25	20250328	19180	-55.32	20241021	7590	12.91	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
46	20250401	121202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8580	160	2	1.90	663471810	77610	68.43	8440	8680	8440	10940	5900	8420	8548.79	0.72	-5230	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1521	-114.40	2.49	12	0.44	-75.00	3440.00	19180	20241021	-55.27	7590	20241031	13.04	13380	-35.87	20250214	8300	3.37	20250328	19180	-55.27	20241021	7590	13.04	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
47	20250401	111147	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8580	160	2	1.90	593441640	69449	61.24	8440	8680	8440	10940	5900	8420	8545.00	0.72	-5696	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1521	-114.40	2.49	12	0.39	-75.00	3440.00	19180	20241021	-55.27	7590	20241031	13.04	13380	-35.87	20250214	8300	3.37	20250328	19180	-55.27	20241021	7590	13.04	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
48	20250401	101144	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8530	110	2	1.31	423974660	49711	43.83	8440	8640	8440	10940	5900	8420	8528.79	0.72	-6833	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1512	-113.73	2.48	12	0.28	-75.00	3440.00	19180	20241021	-55.53	7590	20241031	12.38	13380	-36.25	20250214	8300	2.77	20250328	19180	-55.53	20241021	7590	12.38	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
49	20250401	091145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8630	210	2	2.49	174542180	20473	18.05	8440	8630	8440	10940	5900	8420	8525.48	0.72	-19	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1530	-115.07	2.51	12	0.12	-75.00	3440.00	19180	20241021	-55.01	7590	20241031	13.70	13380	-35.50	20250214	8300	3.98	20250328	19180	-55.01	20241021	7590	13.70	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History