KissMeData/014940/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	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	160301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	175	2	4.13	2300889548	523533	51.86	4440	4475	4300	5510	2970	4240	4394.95	4.51	69597	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	2012	7.72	1.80	12	1.15	572.00	2447.00	6440	20250120	-31.44	2905	20240416	51.98	6440	-31.44	20250120	4200	5.12	20250407	6440	-31.44	20250120	2905	51.98	20240416	3.41	N	014940	500	227 억	2055612	N	N	114	N	N
3	20250408	150303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	180	2	4.25	2027007473	461413	45.70	4440	4475	4300	5510	2970	4240	4393.07	4.51	43579	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	2014	7.73	1.81	12	1.01	572.00	2447.00	6440	20250120	-31.37	2905	20240416	52.15	6440	-31.37	20250120	4200	5.24	20250407	6440	-31.37	20250120	2905	52.15	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
4	20250408	140302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	150	2	3.54	1809607658	411975	40.81	4440	4475	4300	5510	2970	4240	4392.55	4.51	28215	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	2001	7.67	1.79	12	0.90	572.00	2447.00	6440	20250120	-31.83	2905	20240416	51.12	6440	-31.83	20250120	4200	4.52	20250407	6440	-31.83	20250120	2905	51.12	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
5	20250408	130303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	125	2	2.95	1670664373	380126	37.65	4440	4475	4300	5510	2970	4240	4395.06	4.51	21616	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	1989	7.63	1.78	12	0.83	572.00	2447.00	6440	20250120	-32.22	2905	20240416	50.26	6440	-32.22	20250120	4200	3.93	20250407	6440	-32.22	20250120	2905	50.26	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
6	20250408	120303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	155	2	3.66	1533000476	348748	34.54	4440	4475	4300	5510	2970	4240	4395.77	4.51	29508	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	2003	7.68	1.80	12	0.77	572.00	2447.00	6440	20250120	-31.75	2905	20240416	51.29	6440	-31.75	20250120	4200	4.64	20250407	6440	-31.75	20250120	2905	51.29	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
7	20250408	110302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	210	2	4.95	1265041950	288178	28.54	4440	4475	4300	5510	2970	4240	4389.84	4.51	32695	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	2028	7.78	1.82	12	0.63	572.00	2447.00	6440	20250120	-30.90	2905	20240416	53.18	6440	-30.90	20250120	4200	5.95	20250407	6440	-30.90	20250120	2905	53.18	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
8	20250408	100303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	70	2	1.65	848912045	193249	19.14	4440	4475	4305	5510	2970	4240	4392.91	4.51	12104	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	1964	7.53	1.76	12	0.42	572.00	2447.00	6440	20250120	-33.07	2905	20240416	48.36	6440	-33.07	20250120	4200	2.62	20250407	6440	-33.07	20250120	2905	48.36	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
9	20250408	090303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	165	2	3.89	194765735	43883	4.35	4440	4475	4400	5510	2970	4240	4438.70	4.51	-7551	4840	4540	4370	4070	3900	4455	3985	228	1270	500	3130	5	1	45573661	2008	7.70	1.80	12	0.10	572.00	2447.00	6440	20250120	-31.60	2905	20240416	51.64	6440	-31.60	20250120	4200	4.88	20250407	6440	-31.60	20250120	2905	51.64	20240416	3.41	N	014940	500	227 억	2055612	N	N	52671	N	N
10	20250407	160259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-550	5	-11.48	4416383758	1009583	44.78	4665	4670	4200	6220	3355	4790	4374.48	4.70	-99619	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	1932	7.41	1.73	12	2.22	572.00	2447.00	6440	20250120	-34.16	2905	20240416	45.96	6440	-34.16	20250120	4200	0.95	20250407	6440	-34.16	20250120	2905	45.96	20240416	3.47	Y	014940	500	227 억	2140298	N	N	52671	N	N
11	20250407	150302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	-535	5	-11.17	3810316613	866155	38.42	4665	4670	4220	6220	3355	4790	4399.12	4.70	-134260	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	1939	7.44	1.74	12	1.90	572.00	2447.00	6440	20250120	-33.93	2905	20240416	46.47	6440	-33.93	20250120	4220	0.83	20250407	6440	-33.93	20250120	2905	46.47	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
12	20250407	140302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	-485	5	-10.13	3451498801	782342	34.70	4665	4670	4220	6220	3355	4790	4411.75	4.70	-120409	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	1962	7.53	1.76	12	1.72	572.00	2447.00	6440	20250120	-33.15	2905	20240416	48.19	6440	-33.15	20250120	4220	2.01	20250407	6440	-33.15	20250120	2905	48.19	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
13	20250407	130300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-440	5	-9.19	2747370711	618673	27.44	4665	4670	4300	6220	3355	4790	4440.75	4.70	-109655	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	1982	7.60	1.78	12	1.36	572.00	2447.00	6440	20250120	-32.45	2905	20240416	49.74	6440	-32.45	20250120	4300	1.16	20250407	6440	-32.45	20250120	2905	49.74	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
14	20250407	120301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-385	5	-8.04	2498893402	561851	24.92	4665	4670	4300	6220	3355	4790	4447.61	4.70	-89087	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	2008	7.70	1.80	12	1.23	572.00	2447.00	6440	20250120	-31.60	2905	20240416	51.64	6440	-31.60	20250120	4300	2.44	20250407	6440	-31.60	20250120	2905	51.64	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
15	20250407	110301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	-345	5	-7.20	2128513747	477928	21.20	4665	4670	4300	6220	3355	4790	4453.63	4.70	-80126	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	2026	7.77	1.82	12	1.05	572.00	2447.00	6440	20250120	-30.98	2905	20240416	53.01	6440	-30.98	20250120	4300	3.37	20250407	6440	-30.98	20250120	2905	53.01	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
16	20250407	100301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	-405	5	-8.46	1777438496	398851	17.69	4665	4670	4300	6220	3355	4790	4456.40	4.70	-62498	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	1998	7.67	1.79	12	0.88	572.00	2447.00	6440	20250120	-31.91	2905	20240416	50.95	6440	-31.91	20250120	4300	1.98	20250407	6440	-31.91	20250120	2905	50.95	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
17	20250407	090301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-190	5	-3.97	183257745	39508	1.75	4665	4670	4595	6220	3355	4790	4638.50	4.70	-24078	5473	5131	4898	4556	4323	5302	4727	228	1430	500	3540	5	1	45573661	2096	8.04	1.88	12	0.09	572.00	2447.00	6440	20250120	-28.57	2905	20240416	58.35	6440	-28.57	20250120	4595	0.11	20250407	6440	-28.57	20250120	2905	58.35	20240416	3.47	Y	014940	500	227 억	2140298	N	N	56283	N	N
18	20250404	160301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	60	2	1.27	11154831528	2254424	413.60	4715	5240	4665	6140	3315	4730	4948.10	4.81	-60618	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2183	8.37	1.96	12	4.95	572.00	2447.00	6440	20250120	-25.62	2905	20240416	64.89	6440	-25.62	20250120	4665	2.68	20250404	6440	-25.62	20250120	2905	64.89	20240416	3.43	Y	014940	500	227 억	2193425	N	N	56283	N	N
19	20250404	150302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	70	2	1.48	10948999508	2211533	405.73	4715	5240	4665	6140	3315	4730	4950.89	4.81	-56879	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2188	8.39	1.96	12	4.85	572.00	2447.00	6440	20250120	-25.47	2905	20240416	65.23	6440	-25.47	20250120	4665	2.89	20250404	6440	-25.47	20250120	2905	65.23	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
20	20250404	140303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	-35	5	-0.74	10664965978	2151476	394.71	4715	5240	4680	6140	3315	4730	4957.08	4.81	-57298	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2140	8.21	1.92	12	4.72	572.00	2447.00	6440	20250120	-27.10	2905	20240416	61.62	6440	-27.10	20250120	4665	0.64	20250331	6440	-27.10	20250120	2905	61.62	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
21	20250404	130303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	20	2	0.42	10171989418	2047028	375.55	4715	5240	4715	6140	3315	4730	4969.19	4.81	-29310	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2165	8.30	1.94	12	4.49	572.00	2447.00	6440	20250120	-26.24	2905	20240416	63.51	6440	-26.24	20250120	4665	1.82	20250331	6440	-26.24	20250120	2905	63.51	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
22	20250404	120301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	155	2	3.28	9201674732	1845296	338.54	4715	5240	4715	6140	3315	4730	4986.60	4.81	-56636	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2226	8.54	2.00	12	4.05	572.00	2447.00	6440	20250120	-24.15	2905	20240416	68.16	6440	-24.15	20250120	4665	4.72	20250331	6440	-24.15	20250120	2905	68.16	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
23	20250404	110302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	240	2	5.07	2589224105	532393	97.67	4715	4985	4715	6140	3315	4730	4863.45	4.81	-17256	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2265	8.69	2.03	12	1.17	572.00	2447.00	6440	20250120	-22.83	2905	20240416	71.08	6440	-22.83	20250120	4665	6.54	20250331	6440	-22.83	20250120	2905	71.08	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
24	20250404	100302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	185	2	3.91	1358455274	281953	51.73	4715	4935	4715	6140	3315	4730	4818.11	4.81	-28895	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2240	8.59	2.01	12	0.62	572.00	2447.00	6440	20250120	-23.68	2905	20240416	69.19	6440	-23.68	20250120	4665	5.36	20250331	6440	-23.68	20250120	2905	69.19	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
25	20250404	090302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	25	2	0.53	96077044	20300	3.72	4715	4770	4715	6140	3315	4730	4732.90	4.81	-2336	4916	4822	4776	4682	4636	4800	4660	228	1410	500	3500	5	1	45573661	2167	8.31	1.94	12	0.04	572.00	2447.00	6440	20250120	-26.16	2905	20240416	63.68	6440	-26.16	20250120	4665	1.93	20250331	6440	-26.16	20250120	2905	63.68	20240416	3.43	Y	014940	500	227 억	2193425	N	N	32243	N	N
26	20250403	160258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	-170	5	-3.47	2606858761	545077	73.31	4825	4870	4730	6370	3430	4900	4782.59	4.89	-34498	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2156	8.27	1.93	12	1.20	572.00	2447.00	6440	20250120	-26.55	2905	20240416	62.82	6440	-26.55	20250120	4665	1.39	20250331	6440	-26.55	20250120	2905	62.82	20240416	3.47	Y	014940	500	227 억	2227586	N	N	32243	N	N
27	20250403	150300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-150	5	-3.06	2418782521	505382	67.97	4825	4870	4735	6370	3430	4900	4786.05	4.89	-29861	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2165	8.30	1.94	12	1.11	572.00	2447.00	6440	20250120	-26.24	2905	20240416	63.51	6440	-26.24	20250120	4665	1.82	20250331	6440	-26.24	20250120	2905	63.51	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
28	20250403	140300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-150	5	-3.06	2089191192	436008	58.64	4825	4870	4740	6370	3430	4900	4791.63	4.89	-22213	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2165	8.30	1.94	12	0.96	572.00	2447.00	6440	20250120	-26.24	2905	20240416	63.51	6440	-26.24	20250120	4665	1.82	20250331	6440	-26.24	20250120	2905	63.51	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
29	20250403	130300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-150	5	-3.06	1841119127	383821	51.62	4825	4870	4745	6370	3430	4900	4796.82	4.89	-13858	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2165	8.30	1.94	12	0.84	572.00	2447.00	6440	20250120	-26.24	2905	20240416	63.51	6440	-26.24	20250120	4665	1.82	20250331	6440	-26.24	20250120	2905	63.51	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
30	20250403	120300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-80	5	-1.63	1457845202	303582	40.83	4825	4870	4760	6370	3430	4900	4802.15	4.89	-9835	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2197	8.43	1.97	12	0.67	572.00	2447.00	6440	20250120	-25.16	2905	20240416	65.92	6440	-25.16	20250120	4665	3.32	20250331	6440	-25.16	20250120	2905	65.92	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
31	20250403	110259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-80	5	-1.63	1305157832	271921	36.57	4825	4870	4760	6370	3430	4900	4799.77	4.89	-374	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2197	8.43	1.97	12	0.60	572.00	2447.00	6440	20250120	-25.16	2905	20240416	65.92	6440	-25.16	20250120	4665	3.32	20250331	6440	-25.16	20250120	2905	65.92	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
32	20250403	100300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4775	-125	5	-2.55	1024569074	213251	28.68	4825	4870	4765	6370	3430	4900	4804.52	4.89	8089	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2176	8.35	1.95	12	0.47	572.00	2447.00	6440	20250120	-25.85	2905	20240416	64.37	6440	-25.85	20250120	4665	2.36	20250331	6440	-25.85	20250120	2905	64.37	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
33	20250403	090301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	-50	5	-1.02	186484445	38668	5.20	4825	4870	4775	6370	3430	4900	4822.71	4.89	14624	5390	5145	5015	4770	4640	5080	4705	228	1470	500	3620	5	1	45573661	2210	8.48	1.98	12	0.08	572.00	2447.00	6440	20250120	-24.69	2905	20240416	66.95	6440	-24.69	20250120	4665	3.97	20250331	6440	-24.69	20250120	2905	66.95	20240416	3.47	Y	014940	500	227 억	2227586	N	N	47960	N	N
34	20250402	160255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-160	5	-3.16	3704864801	743517	42.29	5250	5260	4885	6570	3550	5060	4982.84	5.32	-195744	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	5	1	45573661	2233	8.57	2.00	12	1.63	572.00	2447.00	6440	20250120	-23.91	2905	20240416	68.67	6440	-23.91	20250120	4665	5.04	20250331	6440	-23.91	20250120	2905	68.67	20240416	3.52	Y	014940	500	227 억	2423328	N	N	47888	N	N
35	20250402	150255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-160	5	-3.16	3544613531	710845	40.43	5250	5260	4885	6570	3550	5060	4986.39	5.32	-185144	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	5	1	45573661	2233	8.57	2.00	12	1.56	572.00	2447.00	6440	20250120	-23.91	2905	20240416	68.67	6440	-23.91	20250120	4665	5.04	20250331	6440	-23.91	20250120	2905	68.67	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
36	20250402	140255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-140	5	-2.77	3146336326	629856	35.83	5250	5260	4885	6570	3550	5060	4995.24	5.32	-172250	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	5	1	45573661	2242	8.60	2.01	12	1.38	572.00	2447.00	6440	20250120	-23.60	2905	20240416	69.36	6440	-23.60	20250120	4665	5.47	20250331	6440	-23.60	20250120	2905	69.36	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
37	20250402	130256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-50	5	-0.99	2770553944	553710	31.50	5250	5260	4885	6570	3550	5060	5003.53	5.32	-157104	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	10	1	45573661	2283	8.76	2.05	12	1.21	572.00	2447.00	6440	20250120	-22.20	2905	20240416	72.46	6440	-22.20	20250120	4665	7.40	20250331	6440	-22.20	20250120	2905	72.46	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
38	20250402	120255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-60	5	-1.19	2507433569	500958	28.49	5250	5260	4885	6570	3550	5060	5005.18	5.32	-145149	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	10	1	45573661	2279	8.74	2.04	12	1.10	572.00	2447.00	6440	20250120	-22.36	2905	20240416	72.12	6440	-22.36	20250120	4665	7.18	20250331	6440	-22.36	20250120	2905	72.12	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
39	20250402	110255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-20	5	-0.40	2303506823	460198	26.18	5250	5260	4885	6570	3550	5060	5005.37	5.32	-135586	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	10	1	45573661	2297	8.81	2.06	12	1.01	572.00	2447.00	6440	20250120	-21.74	2905	20240416	73.49	6440	-21.74	20250120	4665	8.04	20250331	6440	-21.74	20250120	2905	73.49	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
40	20250402	100254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-150	5	-2.96	1878400982	374591	21.31	5250	5260	4885	6570	3550	5060	5014.43	5.32	-106736	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	5	1	45573661	2238	8.58	2.01	12	0.82	572.00	2447.00	6440	20250120	-23.76	2905	20240416	69.02	6440	-23.76	20250120	4665	5.25	20250331	6440	-23.76	20250120	2905	69.02	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
41	20250402	090256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-20	5	-0.40	675044800	130510	7.42	5250	5260	5040	6570	3550	5060	5173.11	5.32	-44717	5566	5312	5036	4782	4506	5440	4910	228	1510	500	3740	10	1	45573661	2297	8.81	2.06	12	0.29	572.00	2447.00	6440	20250120	-21.74	2905	20240416	73.49	6440	-21.74	20250120	4665	8.04	20250331	6440	-21.74	20250120	2905	73.49	20240416	3.52	Y	014940	500	227 억	2423328	N	N	21858	N	N
42	20250401	160256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	365	2	7.77	8896804314	1758081	562.58	4815	5290	4760	6100	3290	4695	5060.52	5.32	-32	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	10	1	45573661	2306	8.85	2.07	12	3.86	572.00	2447.00	6440	20250120	-21.43	2905	20240416	74.18	6440	-21.43	20250120	4665	8.47	20250331	6440	-21.43	20250120	2905	74.18	20240416	3.73	Y	014940	500	227 억	2424323	N	N	21858	N	N
43	20250401	150258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	325	2	6.92	8573445259	1693961	542.06	4815	5290	4760	6100	3290	4695	5061.18	5.32	206	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	10	1	45573661	2288	8.78	2.05	12	3.72	572.00	2447.00	6440	20250120	-22.05	2905	20240416	72.81	6440	-22.05	20250120	4665	7.61	20250331	6440	-22.05	20250120	2905	72.81	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N
44	20250401	140257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	335	2	7.14	8140841304	1607927	514.53	4815	5290	4760	6100	3290	4695	5062.94	5.32	-12776	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	10	1	45573661	2292	8.79	2.06	12	3.53	572.00	2447.00	6440	20250120	-21.89	2905	20240416	73.15	6440	-21.89	20250120	4665	7.82	20250331	6440	-21.89	20250120	2905	73.15	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N
45	20250401	130257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	300	2	6.39	7666958419	1513832	484.42	4815	5290	4760	6100	3290	4695	5064.60	5.32	-10335	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	5	1	45573661	2276	8.73	2.04	12	3.32	572.00	2447.00	6440	20250120	-22.44	2905	20240416	71.94	6440	-22.44	20250120	4665	7.07	20250331	6440	-22.44	20250120	2905	71.94	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N
46	20250401	120257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	305	2	6.50	7177323724	1415870	453.08	4815	5290	4760	6100	3290	4695	5069.20	5.32	-320	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	10	1	45573661	2279	8.74	2.04	12	3.11	572.00	2447.00	6440	20250120	-22.36	2905	20240416	72.12	6440	-22.36	20250120	4665	7.18	20250331	6440	-22.36	20250120	2905	72.12	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N
47	20250401	110255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	315	2	6.71	2654636065	531811	170.18	4815	5200	4760	6100	3290	4695	4991.69	5.32	-10711	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	10	1	45573661	2283	8.76	2.05	12	1.17	572.00	2447.00	6440	20250120	-22.20	2905	20240416	72.46	6440	-22.20	20250120	4665	7.40	20250331	6440	-22.20	20250120	2905	72.46	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N
48	20250401	100253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	85	2	1.81	526154730	108611	34.76	4815	4880	4775	6100	3290	4695	4844.40	5.32	-9923	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	5	1	45573661	2178	8.36	1.95	12	0.24	572.00	2447.00	6440	20250120	-25.78	2905	20240416	64.54	6440	-25.78	20250120	4665	2.47	20250331	6440	-25.78	20250120	2905	64.54	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N
49	20250401	090255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	140	2	2.98	46652455	9668	3.09	4815	4860	4815	6100	3290	4695	4825.45	5.32	-2501	4955	4825	4745	4615	4535	4785	4575	228	1405	500	3470	5	1	45573661	2203	8.45	1.98	12	0.02	572.00	2447.00	6440	20250120	-24.92	2905	20240416	66.44	6440	-24.92	20250120	4665	3.64	20250331	6440	-24.92	20250120	2905	66.44	20240416	3.73	Y	014940	500	227 억	2424323	N	N	5251	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History