KissMeData/054300/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 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	investmentCareful	shortOverheated
2	20250414	160524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	687	158	1	29.87	13772446213	20840539	23213.42	620	687	586	687	371	529	660.85	0.56	-7075	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	460	12.72	0.81	12	31.10	54.00	852.00	769	20250212	-10.66	416	20241209	65.14	769	-10.66	20250212	479	43.42	20250102	769	-10.66	20250212	416	65.14	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
3	20250414	150528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	687	158	1	29.87	13227737022	20047044	22329.57	620	687	586	687	371	529	659.83	0.56	41013	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	460	12.72	0.81	12	29.92	54.00	852.00	769	20250212	-10.66	416	20241209	65.14	769	-10.66	20250212	479	43.42	20250102	769	-10.66	20250212	416	65.14	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
4	20250414	140527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	662	133	2	25.14	11568101394	17596120	19599.59	620	687	586	687	371	529	657.42	0.56	329718	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	444	12.26	0.78	12	26.26	54.00	852.00	769	20250212	-13.91	416	20241209	59.13	769	-13.91	20250212	479	38.20	20250102	769	-13.91	20250212	416	59.13	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
5	20250414	130527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	637	108	2	20.42	10694608113	16260062	18111.41	620	687	586	687	371	529	657.72	0.56	187328	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	427	11.80	0.75	12	24.27	54.00	852.00	769	20250212	-17.17	416	20241209	53.12	769	-17.17	20250212	479	32.99	20250102	769	-17.17	20250212	416	53.12	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
6	20250414	120528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	667	138	2	26.09	7212447017	11072654	12333.37	620	687	586	687	371	529	651.37	0.56	52747	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	447	12.35	0.78	12	16.52	54.00	852.00	769	20250212	-13.26	416	20241209	60.34	769	-13.26	20250212	479	39.25	20250102	769	-13.26	20250212	416	60.34	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
7	20250414	110525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	661	132	2	24.95	5458159217	8477802	9443.07	620	679	586	687	371	529	643.82	0.56	167434	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	443	12.24	0.78	12	12.65	54.00	852.00	769	20250212	-14.04	416	20241209	58.89	769	-14.04	20250212	479	38.00	20250102	769	-14.04	20250212	416	58.89	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
8	20250414	100527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	650	121	2	22.87	4248471132	6633057	7388.29	620	679	586	687	371	529	640.50	0.56	112178	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	436	12.04	0.76	12	9.90	54.00	852.00	769	20250212	-15.47	416	20241209	56.25	769	-15.47	20250212	479	35.70	20250102	769	-15.47	20250212	416	56.25	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
9	20250414	090528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	595	66	2	12.48	543629583	883305	983.88	620	664	586	687	371	529	615.45	0.56	-37921	544	536	524	516	504	540	520	335	158	500	370	1	1	67006296	399	11.02	0.70	12	1.32	54.00	852.00	769	20250212	-22.63	416	20241209	43.03	769	-22.63	20250212	479	24.22	20250102	769	-22.63	20250212	416	43.03	20241209	0.92	Y	054300	500	335 억	377737	N	N	N	N
10	20250411	160521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	529	-3	5	-0.56	47162119	89778	85.42	528	532	512	691	373	532	525.32	0.56	2185	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	354	9.80	0.62	12	0.13	54.00	852.00	769	20250212	-31.21	416	20241209	27.16	769	-31.21	20250212	479	10.44	20250102	769	-31.21	20250212	416	27.16	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
11	20250411	150525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	529	-3	5	-0.56	41390204	78793	74.96	528	532	512	691	373	532	525.30	0.56	1677	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	354	9.80	0.62	12	0.12	54.00	852.00	769	20250212	-31.21	416	20241209	27.16	769	-31.21	20250212	479	10.44	20250102	769	-31.21	20250212	416	27.16	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
12	20250411	140525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	527	-5	5	-0.94	37659536	71721	68.24	528	532	512	691	373	532	525.08	0.56	1537	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	353	9.76	0.62	12	0.11	54.00	852.00	769	20250212	-31.47	416	20241209	26.68	769	-31.47	20250212	479	10.02	20250102	769	-31.47	20250212	416	26.68	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
13	20250411	130526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	-1	5	-0.19	33092103	63065	60.00	528	532	512	691	373	532	524.73	0.56	1440	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	356	9.83	0.62	12	0.09	54.00	852.00	769	20250212	-30.95	416	20241209	27.64	769	-30.95	20250212	479	10.86	20250102	769	-30.95	20250212	416	27.64	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
14	20250411	120527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	529	-3	5	-0.56	23467830	44879	42.70	528	532	512	691	373	532	522.91	0.56	1816	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	354	9.80	0.62	12	0.07	54.00	852.00	769	20250212	-31.21	416	20241209	27.16	769	-31.21	20250212	479	10.44	20250102	769	-31.21	20250212	416	27.16	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
15	20250411	110526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	524	-8	5	-1.50	17530772	33603	31.97	528	532	512	691	373	532	521.70	0.56	2817	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	351	9.70	0.62	12	0.05	54.00	852.00	769	20250212	-31.86	416	20241209	25.96	769	-31.86	20250212	479	9.39	20250102	769	-31.86	20250212	416	25.96	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
16	20250411	100527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	-2	5	-0.38	2153280	4068	3.87	528	532	527	691	373	532	529.32	0.56	-228	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	355	9.81	0.62	12	0.01	54.00	852.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
17	20250411	090530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	-1	5	-0.19	1118838	2119	2.02	528	531	528	691	373	532	528.00	0.56	-67	544	537	528	521	512	541	525	335	159	500	370	1	1	67006296	356	9.83	0.62	12	0.00	54.00	852.00	769	20250212	-30.95	416	20241209	27.64	769	-30.95	20250212	479	10.86	20250102	769	-30.95	20250212	416	27.64	20241209	0.93	Y	054300	500	335 억	375375	N	N	N	N
18	20250410	160523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	532	7	2	1.33	54675057	103607	81.64	525	535	519	682	368	525	527.72	0.54	15807	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	356	9.85	0.62	12	0.15	54.00	852.00	769	20250212	-30.82	416	20241209	27.88	769	-30.82	20250212	479	11.06	20250102	769	-30.82	20250212	416	27.88	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
19	20250410	150526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	6	2	1.14	52314205	99166	78.14	525	535	519	682	368	525	527.54	0.54	16160	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	356	9.83	0.62	12	0.15	54.00	852.00	769	20250212	-30.95	416	20241209	27.64	769	-30.95	20250212	479	10.86	20250102	769	-30.95	20250212	416	27.64	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
20	20250410	140524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	6	2	1.14	51021349	96728	76.22	525	535	519	682	368	525	527.47	0.54	15703	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	356	9.83	0.62	12	0.14	54.00	852.00	769	20250212	-30.95	416	20241209	27.64	769	-30.95	20250212	479	10.86	20250102	769	-30.95	20250212	416	27.64	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
21	20250410	130524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	5	2	0.95	47210952	89541	70.55	525	535	519	682	368	525	527.26	0.54	14176	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	355	9.81	0.62	12	0.13	54.00	852.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
22	20250410	120525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	5	2	0.95	27919998	52989	41.75	525	535	519	682	368	525	526.90	0.54	11696	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	355	9.81	0.62	12	0.08	54.00	852.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
23	20250410	110524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	528	3	2	0.57	22743968	43186	34.03	525	535	519	682	368	525	526.65	0.54	12313	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	354	9.78	0.62	12	0.06	54.00	852.00	769	20250212	-31.34	416	20241209	26.92	769	-31.34	20250212	479	10.23	20250102	769	-31.34	20250212	416	26.92	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
24	20250410	100524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	5	2	0.95	10342716	19541	15.40	525	535	525	682	368	525	529.28	0.54	3832	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	355	9.81	0.62	12	0.03	54.00	852.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
25	20250410	090527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	533	8	2	1.52	2757347	5232	4.12	525	533	525	682	368	525	527.02	0.54	1126	537	531	524	518	511	527	514	335	157	500	360	1	1	67006296	357	9.87	0.63	12	0.01	54.00	852.00	769	20250212	-30.69	416	20241209	28.12	769	-30.69	20250212	479	11.27	20250102	769	-30.69	20250212	416	28.12	20241209	0.92	Y	054300	500	335 억	359568	N	N	N	N
26	20250409	160521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-5	5	-0.94	66107007	126478	66.19	526	530	517	689	371	530	522.68	0.51	19905	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	352	9.72	0.62	12	0.19	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
27	20250409	150422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	524	-6	5	-1.13	60911811	116558	61.00	526	530	517	689	371	530	522.59	0.51	20797	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	351	9.70	0.62	12	0.17	54.00	852.00	769	20250212	-31.86	416	20241209	25.96	769	-31.86	20250212	479	9.39	20250102	769	-31.86	20250212	416	25.96	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
28	20250409	140519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	526	-4	5	-0.75	59039385	112973	59.12	526	530	517	689	371	530	522.60	0.51	21713	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	352	9.74	0.62	12	0.17	54.00	852.00	769	20250212	-31.60	416	20241209	26.44	769	-31.60	20250212	479	9.81	20250102	769	-31.60	20250212	416	26.44	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
29	20250409	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	523	-7	5	-1.32	52180628	99865	52.26	526	530	517	689	371	530	522.51	0.51	30274	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	350	9.69	0.61	12	0.15	54.00	852.00	769	20250212	-31.99	416	20241209	25.72	769	-31.99	20250212	479	9.19	20250102	769	-31.99	20250212	416	25.72	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
30	20250409	120519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	524	-6	5	-1.13	35623437	67954	35.56	526	530	517	689	371	530	524.23	0.51	30389	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	351	9.70	0.62	12	0.10	54.00	852.00	769	20250212	-31.86	416	20241209	25.96	769	-31.86	20250212	479	9.39	20250102	769	-31.86	20250212	416	25.96	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
31	20250409	110518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	526	-4	5	-0.75	29323822	55847	29.23	526	530	517	689	371	530	525.07	0.51	30192	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	352	9.74	0.62	12	0.08	54.00	852.00	769	20250212	-31.60	416	20241209	26.44	769	-31.60	20250212	479	9.81	20250102	769	-31.60	20250212	416	26.44	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
32	20250409	100521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	520	-10	5	-1.89	26905506	51208	26.80	526	530	517	689	371	530	525.42	0.51	29734	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	348	9.63	0.61	12	0.08	54.00	852.00	769	20250212	-32.38	416	20241209	25.00	769	-32.38	20250212	479	8.56	20250102	769	-32.38	20250212	416	25.00	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
33	20250409	090522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	526	-4	5	-0.75	2821988	5365	2.81	526	526	525	689	371	530	526.00	0.51	4462	562	545	528	511	494	537	503	335	159	500	370	1	1	67006296	352	9.74	0.62	12	0.01	54.00	852.00	769	20250212	-31.60	416	20241209	26.44	769	-31.60	20250212	479	9.81	20250102	769	-31.60	20250212	416	26.44	20241209	0.91	Y	054300	500	335 억	339508	N	N	N	N
34	20250408	160515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	-10	5	-1.85	101608767	191062	83.27	542	545	511	702	378	540	531.81	0.51	-868	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	355	9.81	0.62	12	0.29	54.00	852.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
35	20250408	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	533	-7	5	-1.30	100260293	188519	82.16	542	545	511	702	378	540	531.83	0.51	-789	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	357	9.87	0.63	12	0.28	54.00	852.00	769	20250212	-30.69	416	20241209	28.12	769	-30.69	20250212	479	11.27	20250102	769	-30.69	20250212	416	28.12	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
36	20250408	140517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-15	5	-2.78	94264992	177203	77.23	542	545	511	702	378	540	531.96	0.51	1578	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	352	9.72	0.62	12	0.26	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
37	20250408	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	-9	5	-1.67	63765254	118750	51.75	542	545	523	702	378	540	536.97	0.51	-3082	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	356	9.83	0.62	12	0.18	54.00	852.00	769	20250212	-30.95	416	20241209	27.64	769	-30.95	20250212	479	10.86	20250102	769	-30.95	20250212	416	27.64	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
38	20250408	120517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	537	-3	5	-0.56	49736464	92335	40.24	542	545	523	702	378	540	538.65	0.51	-3495	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	360	9.94	0.63	12	0.14	54.00	852.00	769	20250212	-30.17	416	20241209	29.09	769	-30.17	20250212	479	12.11	20250102	769	-30.17	20250212	416	29.09	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
39	20250408	110516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	543	3	2	0.56	35714789	66048	28.78	542	545	537	702	378	540	540.74	0.51	-5768	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	364	10.06	0.64	12	0.10	54.00	852.00	769	20250212	-29.39	416	20241209	30.53	769	-29.39	20250212	479	13.36	20250102	769	-29.39	20250212	416	30.53	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
40	20250408	100517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	540	0	3	0.00	23960852	44339	19.32	542	544	537	702	378	540	540.40	0.51	-4038	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	362	10.00	0.63	12	0.07	54.00	852.00	769	20250212	-29.78	416	20241209	29.81	769	-29.78	20250212	479	12.73	20250102	769	-29.78	20250212	416	29.81	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
41	20250408	090519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	542	2	2	0.37	3410357	6290	2.74	542	544	542	702	378	540	542.19	0.51	286	562	550	540	528	518	546	524	335	162	500	370	1	1	67006296	363	10.04	0.64	12	0.01	54.00	852.00	769	20250212	-29.52	416	20241209	30.29	769	-29.52	20250212	479	13.15	20250102	769	-29.52	20250212	416	30.29	20241209	0.90	Y	054300	500	335 억	340375	N	N	N	N
42	20250407	160512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	540	-17	5	-3.05	123078457	229453	52.90	552	552	530	724	390	557	536.40	0.54	-20795	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	362	10.00	0.63	12	0.34	54.00	852.00	769	20250212	-29.78	416	20241209	29.81	769	-29.78	20250212	479	12.73	20250102	769	-29.78	20250212	416	29.81	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
43	20250407	150516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	535	-22	5	-3.95	120695643	225008	51.88	552	552	530	724	390	557	536.41	0.54	-19043	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	358	9.91	0.63	12	0.34	54.00	852.00	769	20250212	-30.43	416	20241209	28.61	769	-30.43	20250212	479	11.69	20250102	769	-30.43	20250212	416	28.61	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
44	20250407	140514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	535	-22	5	-3.95	117260888	218568	50.39	552	552	530	724	390	557	536.50	0.54	-17451	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	358	9.91	0.63	12	0.33	54.00	852.00	769	20250212	-30.43	416	20241209	28.61	769	-30.43	20250212	479	11.69	20250102	769	-30.43	20250212	416	28.61	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
45	20250407	130512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	534	-23	5	-4.13	113072260	210691	48.57	552	552	530	724	390	557	536.67	0.54	-14372	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	358	9.89	0.63	12	0.31	54.00	852.00	769	20250212	-30.56	416	20241209	28.37	769	-30.56	20250212	479	11.48	20250102	769	-30.56	20250212	416	28.37	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
46	20250407	120513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	534	-23	5	-4.13	105098198	195724	45.12	552	552	530	724	390	557	536.97	0.54	-11559	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	358	9.89	0.63	12	0.29	54.00	852.00	769	20250212	-30.56	416	20241209	28.37	769	-30.56	20250212	479	11.48	20250102	769	-30.56	20250212	416	28.37	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
47	20250407	110513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	534	-23	5	-4.13	99239623	184709	42.58	552	552	530	724	390	557	537.28	0.54	-11485	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	358	9.89	0.63	12	0.28	54.00	852.00	769	20250212	-30.56	416	20241209	28.37	769	-30.56	20250212	479	11.48	20250102	769	-30.56	20250212	416	28.37	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
48	20250407	100513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	548	-9	5	-1.62	36352325	67433	15.55	552	552	530	724	390	557	539.09	0.54	-13252	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	367	10.15	0.64	12	0.10	54.00	852.00	769	20250212	-28.74	416	20241209	31.73	769	-28.74	20250212	479	14.41	20250102	769	-28.74	20250212	416	31.73	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
49	20250407	090514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	550	-7	5	-1.26	1596950	2897	0.67	552	552	544	724	390	557	551.24	0.54	-161	591	574	552	535	513	582	543	335	167	500	380	1	1	67006296	369	10.19	0.65	12	0.00	54.00	852.00	769	20250212	-28.48	416	20241209	32.21	769	-28.48	20250212	479	14.82	20250102	769	-28.48	20250212	416	32.21	20241209	0.90	Y	054300	500	335 억	361134	N	N	N	N
50	20250404	160511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	557	19	2	3.53	238206424	433500	278.23	538	569	530	699	377	538	549.40	0.48	36332	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	373	10.31	0.65	12	0.65	54.00	852.00	769	20250212	-27.57	416	20241209	33.89	769	-27.57	20250212	479	16.28	20250102	769	-27.57	20250212	416	33.89	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
51	20250404	150516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	558	20	2	3.72	234402655	426669	273.85	538	569	530	699	377	538	549.38	0.48	36389	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	374	10.33	0.65	12	0.64	54.00	852.00	769	20250212	-27.44	416	20241209	34.13	769	-27.44	20250212	479	16.49	20250102	769	-27.44	20250212	416	34.13	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
52	20250404	140518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	539	1	2	0.19	226992450	413057	265.11	538	569	530	699	377	538	549.54	0.48	37385	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	361	9.98	0.63	12	0.62	54.00	852.00	769	20250212	-29.91	416	20241209	29.57	769	-29.91	20250212	479	12.53	20250102	769	-29.91	20250212	416	29.57	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
53	20250404	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	552	14	2	2.60	204522512	371429	238.39	538	569	531	699	377	538	550.64	0.48	26221	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	370	10.22	0.65	12	0.55	54.00	852.00	769	20250212	-28.22	416	20241209	32.69	769	-28.22	20250212	479	15.24	20250102	769	-28.22	20250212	416	32.69	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
54	20250404	120512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	559	21	2	3.90	195505631	354999	227.85	538	569	531	699	377	538	550.72	0.48	25210	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	375	10.35	0.66	12	0.53	54.00	852.00	769	20250212	-27.31	416	20241209	34.38	769	-27.31	20250212	479	16.70	20250102	769	-27.31	20250212	416	34.38	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
55	20250404	110515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	544	6	2	1.12	50978894	95055	61.01	538	544	531	699	377	538	536.31	0.48	11669	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	365	10.07	0.64	12	0.14	54.00	852.00	769	20250212	-29.26	416	20241209	30.77	769	-29.26	20250212	479	13.57	20250102	769	-29.26	20250212	416	30.77	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
56	20250404	100515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	539	1	2	0.19	41349118	77173	49.53	538	540	531	699	377	538	535.80	0.48	7996	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	361	9.98	0.63	12	0.12	54.00	852.00	769	20250212	-29.91	416	20241209	29.57	769	-29.91	20250212	479	12.53	20250102	769	-29.91	20250212	416	29.57	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
57	20250404	090517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	-7	5	-1.30	7079289	13163	8.45	538	538	531	699	377	538	537.82	0.48	-360	559	548	532	521	505	554	527	335	161	500	370	1	1	67006296	356	9.83	0.62	12	0.02	54.00	852.00	769	20250212	-30.95	416	20241209	27.64	769	-30.95	20250212	479	10.86	20250102	769	-30.95	20250212	416	27.64	20241209	0.90	Y	054300	500	335 억	324802	N	N	N	N
58	20250403	160507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	538	13	2	2.48	82938193	155671	103.06	519	543	516	682	368	525	532.70	0.51	-15164	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	360	9.96	0.63	12	0.23	54.00	852.00	769	20250212	-30.04	416	20241209	29.33	769	-30.04	20250212	479	12.32	20250102	769	-30.04	20250212	416	29.33	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
59	20250403	150511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	538	13	2	2.48	80971507	152015	100.64	519	543	516	682	368	525	532.65	0.51	-14998	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	360	9.96	0.63	12	0.23	54.00	852.00	769	20250212	-30.04	416	20241209	29.33	769	-30.04	20250212	479	12.32	20250102	769	-30.04	20250212	416	29.33	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
60	20250403	140511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	537	12	2	2.29	70799490	133015	88.06	519	543	516	682	368	525	532.27	0.51	-2314	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	360	9.94	0.63	12	0.20	54.00	852.00	769	20250212	-30.17	416	20241209	29.09	769	-30.17	20250212	479	12.11	20250102	769	-30.17	20250212	416	29.09	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
61	20250403	130511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	538	13	2	2.48	68102720	127983	84.73	519	543	516	682	368	525	532.12	0.51	-1542	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	360	9.96	0.63	12	0.19	54.00	852.00	769	20250212	-30.04	416	20241209	29.33	769	-30.04	20250212	479	12.32	20250102	769	-30.04	20250212	416	29.33	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
62	20250403	120510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	535	10	2	1.90	37246808	70861	46.91	519	539	516	682	368	525	525.63	0.51	-433	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	358	9.91	0.63	12	0.11	54.00	852.00	769	20250212	-30.43	416	20241209	28.61	769	-30.43	20250212	479	11.69	20250102	769	-30.43	20250212	416	28.61	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
63	20250403	110511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	0	3	0.00	22345332	42732	28.29	519	528	516	682	368	525	522.92	0.51	-3149	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	352	9.72	0.62	12	0.06	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
64	20250403	100511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	524	-1	5	-0.19	14355601	27487	18.20	519	528	516	682	368	525	522.27	0.51	921	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	351	9.70	0.62	12	0.04	54.00	852.00	769	20250212	-31.86	416	20241209	25.96	769	-31.86	20250212	479	9.39	20250102	769	-31.86	20250212	416	25.96	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
65	20250403	090513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	524	-1	5	-0.19	1574998	3031	2.01	519	525	516	682	368	525	519.63	0.51	-601	543	534	524	515	505	529	510	335	157	500	360	1	1	67006296	351	9.70	0.62	12	0.00	54.00	852.00	769	20250212	-31.86	416	20241209	25.96	769	-31.86	20250212	479	9.39	20250102	769	-31.86	20250212	416	25.96	20241209	0.91	Y	054300	500	335 억	339966	N	N	N	N
66	20250402	160501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-4	5	-0.76	79384035	151050	52.62	533	533	514	687	371	529	525.55	0.54	-24413	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	352	9.72	0.62	12	0.23	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
67	20250402	150501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	529	0	3	0.00	70451690	134110	46.72	533	533	514	687	371	529	525.33	0.54	-26016	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	354	9.80	0.62	12	0.20	54.00	852.00	769	20250212	-31.21	416	20241209	27.16	769	-31.21	20250212	479	10.44	20250102	769	-31.21	20250212	416	27.16	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
68	20250402	140501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	522	-7	5	-1.32	60485177	115188	40.13	533	533	514	687	371	529	525.10	0.54	-27990	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	350	9.67	0.61	12	0.17	54.00	852.00	769	20250212	-32.12	416	20241209	25.48	769	-32.12	20250212	479	8.98	20250102	769	-32.12	20250212	416	25.48	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
69	20250402	130503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-4	5	-0.76	54769416	104219	36.31	533	533	514	687	371	529	525.52	0.54	-28255	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	352	9.72	0.62	12	0.16	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
70	20250402	120502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-4	5	-0.76	50952717	96949	33.77	533	533	514	687	371	529	525.56	0.54	-28156	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	352	9.72	0.62	12	0.14	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
71	20250402	110501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	529	0	3	0.00	35425081	67245	23.43	533	533	514	687	371	529	526.81	0.54	-30717	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	354	9.80	0.62	12	0.10	54.00	852.00	769	20250212	-31.21	416	20241209	27.16	769	-31.21	20250212	479	10.44	20250102	769	-31.21	20250212	416	27.16	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
72	20250402	100500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	528	-1	5	-0.19	27917133	52966	18.45	533	533	514	687	371	529	527.08	0.54	-32416	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	354	9.78	0.62	12	0.08	54.00	852.00	769	20250212	-31.34	416	20241209	26.92	769	-31.34	20250212	479	10.23	20250102	769	-31.34	20250212	416	26.92	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
73	20250402	090505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-4	5	-0.76	17710383	33516	11.68	533	533	514	687	371	529	528.42	0.54	-30961	559	544	530	515	501	551	522	335	158	500	370	1	1	67006296	352	9.72	0.62	12	0.05	54.00	852.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.91	Y	054300	500	335 억	364191	N	N	N	N
74	20250401	160505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	529	24	2	4.75	151429614	286955	30.83	516	545	516	656	354	505	527.71	0.46	57273	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	354	132.25	0.66	12	0.43	4.00	800.00	769	20250212	-31.21	416	20241209	27.16	769	-31.21	20250212	479	10.44	20250102	769	-31.21	20250212	416	27.16	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
75	20250401	150505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	528	23	2	4.55	148000665	280467	30.13	516	545	516	656	354	505	527.69	0.46	55122	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	354	132.00	0.66	12	0.42	4.00	800.00	769	20250212	-31.34	416	20241209	26.92	769	-31.34	20250212	479	10.23	20250102	769	-31.34	20250212	416	26.92	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
76	20250401	140504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	25	2	4.95	141854981	268793	28.88	516	545	516	656	354	505	527.75	0.46	52188	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	355	132.50	0.66	12	0.40	4.00	800.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
77	20250401	130505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	532	27	2	5.35	135865652	257470	27.66	516	545	516	656	354	505	527.70	0.46	49373	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	356	133.00	0.67	12	0.38	4.00	800.00	769	20250212	-30.82	416	20241209	27.88	769	-30.82	20250212	479	11.06	20250102	769	-30.82	20250212	416	27.88	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
78	20250401	120505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	25	2	4.95	121047241	229490	24.66	516	545	516	656	354	505	527.46	0.46	40347	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	355	132.50	0.66	12	0.34	4.00	800.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
79	20250401	110502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	530	25	2	4.95	115564906	219147	23.55	516	545	516	656	354	505	527.34	0.46	32890	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	355	132.50	0.66	12	0.33	4.00	800.00	769	20250212	-31.08	416	20241209	27.40	769	-31.08	20250212	479	10.65	20250102	769	-31.08	20250212	416	27.40	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
80	20250401	100458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	20	2	3.96	88158130	166793	17.92	516	545	516	656	354	505	528.55	0.46	18495	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	352	131.25	0.66	12	0.25	4.00	800.00	769	20250212	-31.73	416	20241209	26.20	769	-31.73	20250212	479	9.60	20250102	769	-31.73	20250212	416	26.20	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N
81	20250401	090459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	527	22	2	4.36	14218501	26980	2.90	516	545	516	656	354	505	527.00	0.46	4678	585	545	524	484	463	534	473	335	151	500	350	1	1	67006296	353	131.75	0.66	12	0.04	4.00	800.00	769	20250212	-31.47	416	20241209	26.68	769	-31.47	20250212	479	10.02	20250102	769	-31.47	20250212	416	26.68	20241209	0.92	Y	054300	500	335 억	307464	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History