KissMeData/071670/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-10	5	-0.19	116815515	22025	31.07	5390	5430	5200	6850	3690	5270	5303.97	1.46	4278	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	526	86.23	0.60	12	0.22	61.00	8712.00	10920	20240327	-51.83	4415	20241210	19.14	7220	-27.15	20250324	5140	2.33	20250407	10820	-51.39	20240416	4415	19.14	20241210	1.63	Y	071670	500	50 억	145994	N	N	24	N	N
3	20250408	150603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	10	2	0.19	109536115	20641	29.12	5390	5430	5200	6850	3690	5270	5306.73	1.46	4440	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	528	86.56	0.61	12	0.21	61.00	8712.00	10920	20240327	-51.65	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
4	20250408	140601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	10	2	0.19	70849925	13272	18.72	5390	5430	5260	6850	3690	5270	5338.30	1.46	2421	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	528	86.56	0.61	12	0.13	61.00	8712.00	10920	20240327	-51.65	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
5	20250408	130601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	50	2	0.95	64844065	12133	17.11	5390	5430	5270	6850	3690	5270	5344.44	1.46	2505	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	532	87.21	0.61	12	0.12	61.00	8712.00	10920	20240327	-51.28	4415	20241210	20.50	7220	-26.32	20250324	5140	3.50	20250407	10820	-50.83	20240416	4415	20.50	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
6	20250408	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	90	2	1.71	61804775	11559	16.31	5390	5430	5300	6850	3690	5270	5346.90	1.46	2497	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	536	87.87	0.62	12	0.12	61.00	8712.00	10920	20240327	-50.92	4415	20241210	21.40	7220	-25.76	20250324	5140	4.28	20250407	10820	-50.46	20240416	4415	21.40	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
7	20250408	110601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5415	145	2	2.75	31988530	5977	8.43	5390	5420	5300	6850	3690	5270	5351.94	1.46	1570	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	542	88.77	0.62	12	0.06	61.00	8712.00	10920	20240327	-50.41	4415	20241210	22.65	7220	-25.00	20250324	5140	5.35	20250407	10820	-49.95	20240416	4415	22.65	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
8	20250408	100602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	60	2	1.14	20661100	3869	5.46	5390	5390	5300	6850	3690	5270	5340.17	1.46	344	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	533	87.38	0.61	12	0.04	61.00	8712.00	10920	20240327	-51.19	4415	20241210	20.72	7220	-26.18	20250324	5140	3.70	20250407	10820	-50.74	20240416	4415	20.72	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
9	20250408	090603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	80	2	1.52	4950480	919	1.30	5390	5390	5300	6850	3690	5270	5386.81	1.46	-7	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	535	87.70	0.61	12	0.01	61.00	8712.00	10920	20240327	-51.01	4415	20241210	21.18	7220	-25.90	20250324	5140	4.09	20250407	10820	-50.55	20240416	4415	21.18	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
10	20250407	160556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-470	5	-8.19	371963150	70892	590.87	5700	5700	5140	7460	4020	5740	5246.70	1.44	-5269	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	527	86.39	0.60	12	0.71	61.00	8712.00	10920	20240327	-51.74	4415	20241210	19.37	7220	-27.01	20250324	5140	2.53	20250407	10820	-51.29	20240416	4415	19.37	20241210	1.62	Y	071670	500	50 억	144089	N	N	481	N	N
11	20250407	150600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-490	5	-8.54	355803360	67816	565.23	5700	5700	5140	7460	4020	5740	5246.60	1.44	-4032	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	525	86.07	0.60	12	0.68	61.00	8712.00	10920	20240327	-51.92	4415	20241210	18.91	7220	-27.29	20250324	5140	2.14	20250407	10820	-51.48	20240416	4415	18.91	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
12	20250407	140558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-510	5	-8.89	350619530	66826	556.98	5700	5700	5140	7460	4020	5740	5246.75	1.44	-3736	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	523	85.74	0.60	12	0.67	61.00	8712.00	10920	20240327	-52.11	4415	20241210	18.46	7220	-27.56	20250324	5140	1.75	20250407	10820	-51.66	20240416	4415	18.46	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
13	20250407	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-480	5	-8.36	301155820	57362	478.10	5700	5700	5140	7460	4020	5740	5250.09	1.44	-2277	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	526	86.23	0.60	12	0.57	61.00	8712.00	10920	20240327	-51.83	4415	20241210	19.14	7220	-27.15	20250324	5140	2.33	20250407	10820	-51.39	20240416	4415	19.14	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
14	20250407	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-490	5	-8.54	287698350	54784	456.61	5700	5700	5140	7460	4020	5740	5251.50	1.44	-2143	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	525	86.07	0.60	12	0.55	61.00	8712.00	10920	20240327	-51.92	4415	20241210	18.91	7220	-27.29	20250324	5140	2.14	20250407	10820	-51.48	20240416	4415	18.91	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
15	20250407	110557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	-460	5	-8.01	270976450	51613	430.18	5700	5700	5140	7460	4020	5740	5250.16	1.44	-829	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	528	86.56	0.61	12	0.52	61.00	8712.00	10920	20240327	-51.65	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
16	20250407	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-550	5	-9.58	235620610	44846	373.78	5700	5700	5140	7460	4020	5740	5253.99	1.44	-532	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	519	85.08	0.60	12	0.45	61.00	8712.00	10920	20240327	-52.47	4415	20241210	17.55	7220	-28.12	20250324	5140	0.97	20250407	10820	-52.03	20240416	4415	17.55	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
17	20250407	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5520	-220	5	-3.83	12417770	2245	18.71	5700	5700	5400	7460	4020	5740	5531.30	1.44	-1384	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	552	90.49	0.63	12	0.02	61.00	8712.00	10920	20240327	-49.45	4415	20241210	25.03	7220	-23.55	20250324	5360	2.99	20250102	10820	-48.98	20240416	4415	25.03	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
18	20250404	160555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	70	2	1.23	67826920	11995	117.88	5670	5840	5570	7370	3970	5670	5653.52	1.44	-350	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	574	94.10	0.66	12	0.12	61.00	8712.00	10920	20240327	-47.44	4415	20241210	30.01	7220	-20.50	20250324	5360	7.09	20250102	10820	-46.95	20240416	4415	30.01	20241210	1.61	Y	071670	500	50 억	144441	N	N	212	N	N
19	20250404	150601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	40	2	0.71	64633830	11438	112.40	5670	5840	5570	7370	3970	5670	5650.80	1.44	-351	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	571	93.61	0.66	12	0.11	61.00	8712.00	10920	20240327	-47.71	4415	20241210	29.33	7220	-20.91	20250324	5360	6.53	20250102	10820	-47.23	20240416	4415	29.33	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
20	20250404	140602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	-40	5	-0.71	55868380	9883	97.12	5670	5840	5570	7370	3970	5670	5652.98	1.44	-266	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	563	92.30	0.65	12	0.10	61.00	8712.00	10920	20240327	-48.44	4415	20241210	27.52	7220	-22.02	20250324	5360	5.04	20250102	10820	-47.97	20240416	4415	27.52	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
21	20250404	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	0	3	0.00	42965310	7596	74.65	5670	5840	5570	7370	3970	5670	5656.31	1.44	-11	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	567	92.95	0.65	12	0.08	61.00	8712.00	10920	20240327	-48.08	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
22	20250404	120556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	0	3	0.00	33207250	5870	57.68	5670	5840	5570	7370	3970	5670	5657.11	1.44	411	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	567	92.95	0.65	12	0.06	61.00	8712.00	10920	20240327	-48.08	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
23	20250404	110559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	-40	5	-0.71	20362490	3603	35.41	5670	5840	5570	7370	3970	5670	5651.54	1.44	-49	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	563	92.30	0.65	12	0.04	61.00	8712.00	10920	20240327	-48.44	4415	20241210	27.52	7220	-22.02	20250324	5360	5.04	20250102	10820	-47.97	20240416	4415	27.52	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
24	20250404	100559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	110	2	1.94	17609290	3116	30.62	5670	5840	5570	7370	3970	5670	5651.25	1.44	313	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	578	94.75	0.66	12	0.03	61.00	8712.00	10920	20240327	-47.07	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
25	20250404	090602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	-70	5	-1.23	6106290	1086	10.67	5670	5670	5600	7370	3970	5670	5622.73	1.44	-361	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	560	91.80	0.64	12	0.01	61.00	8712.00	10920	20240327	-48.72	4415	20241210	26.84	7220	-22.44	20250324	5360	4.48	20250102	10820	-48.24	20240416	4415	26.84	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
26	20250403	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-120	5	-2.07	57856265	10168	125.53	5690	5820	5620	7520	4060	5790	5690.03	1.44	-6	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	567	92.95	0.65	12	0.10	61.00	8712.00	11030	20240322	-48.59	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.63	Y	071670	500	50 억	144488	N	N	110	N	N
27	20250403	150555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	-80	5	-1.38	47808935	8398	103.68	5690	5820	5620	7520	4060	5790	5692.90	1.44	110	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	571	93.61	0.66	12	0.08	61.00	8712.00	11030	20240322	-48.23	4415	20241210	29.33	7220	-20.91	20250324	5360	6.53	20250102	10820	-47.23	20240416	4415	29.33	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
28	20250403	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-60	5	-1.04	41288415	7252	89.53	5690	5820	5620	7520	4060	5790	5693.38	1.44	-3	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	573	93.93	0.66	12	0.07	61.00	8712.00	11030	20240322	-48.05	4415	20241210	29.78	7220	-20.64	20250324	5360	6.90	20250102	10820	-47.04	20240416	4415	29.78	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
29	20250403	130554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-60	5	-1.04	40248185	7070	87.28	5690	5820	5620	7520	4060	5790	5692.81	1.44	120	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	573	93.93	0.66	12	0.07	61.00	8712.00	11030	20240322	-48.05	4415	20241210	29.78	7220	-20.64	20250324	5360	6.90	20250102	10820	-47.04	20240416	4415	29.78	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
30	20250403	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	-50	5	-0.86	37008535	6500	80.25	5690	5820	5620	7520	4060	5790	5693.62	1.44	-125	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	574	94.10	0.66	12	0.06	61.00	8712.00	11030	20240322	-47.96	4415	20241210	30.01	7220	-20.50	20250324	5360	7.09	20250102	10820	-46.95	20240416	4415	30.01	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
31	20250403	110554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-120	5	-2.07	26615455	4681	57.79	5690	5820	5620	7520	4060	5790	5685.85	1.44	115	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	567	92.95	0.65	12	0.05	61.00	8712.00	11030	20240322	-48.59	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
32	20250403	100555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-30	5	-0.52	17439795	3067	37.86	5690	5820	5620	7520	4060	5790	5686.27	1.44	33	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	576	94.43	0.66	12	0.03	61.00	8712.00	11030	20240322	-47.78	4415	20241210	30.46	7220	-20.22	20250324	5360	7.46	20250102	10820	-46.77	20240416	4415	30.46	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
33	20250403	090557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	-100	5	-1.73	8002850	1417	17.49	5690	5690	5620	7520	4060	5790	5647.74	1.44	211	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	569	93.28	0.65	12	0.01	61.00	8712.00	11030	20240322	-48.41	4415	20241210	28.88	7220	-21.19	20250324	5360	6.16	20250102	10820	-47.41	20240416	4415	28.88	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
34	20250402	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-30	5	-0.52	46759395	8100	60.51	5830	5850	5710	7560	4080	5820	5772.76	1.46	-1049	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	579	94.92	0.66	12	0.08	61.00	8712.00	11100	20240321	-47.84	4415	20241210	31.14	7220	-19.81	20250324	5360	8.02	20250102	10820	-46.49	20240416	4415	31.14	20241210	1.59	Y	071670	500	50 억	145538	N	N	64	N	N
35	20250402	150543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-60	5	-1.03	44429150	7695	57.49	5830	5850	5710	7560	4080	5820	5773.77	1.46	-851	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	576	94.43	0.66	12	0.08	61.00	8712.00	11100	20240321	-48.11	4415	20241210	30.46	7220	-20.22	20250324	5360	7.46	20250102	10820	-46.77	20240416	4415	30.46	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
36	20250402	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	-40	5	-0.69	40631780	7034	52.55	5830	5850	5710	7560	4080	5820	5776.48	1.46	-971	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	578	94.75	0.66	12	0.07	61.00	8712.00	11100	20240321	-47.93	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
37	20250402	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-20	5	-0.34	33036980	5716	42.70	5830	5850	5710	7560	4080	5820	5779.74	1.46	-577	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	580	95.08	0.67	12	0.06	61.00	8712.00	11100	20240321	-47.75	4415	20241210	31.37	7220	-19.67	20250324	5360	8.21	20250102	10820	-46.40	20240416	4415	31.37	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
38	20250402	120545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	0	3	0.00	32090060	5552	41.48	5830	5850	5710	7560	4080	5820	5779.91	1.46	-606	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	582	95.41	0.67	12	0.06	61.00	8712.00	11100	20240321	-47.57	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
39	20250402	110543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	-40	5	-0.69	22926770	3972	29.67	5830	5850	5710	7560	4080	5820	5772.10	1.46	-1317	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	578	94.75	0.66	12	0.04	61.00	8712.00	11100	20240321	-47.93	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
40	20250402	100542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	0	3	0.00	13442810	2321	17.34	5830	5850	5750	7560	4080	5820	5791.82	1.46	-1090	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	582	95.41	0.67	12	0.02	61.00	8712.00	11100	20240321	-47.57	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
41	20250402	090548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	0	3	0.00	733430	126	0.94	5830	5830	5820	7560	4080	5820	5820.87	1.46	89	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	582	95.41	0.67	12	0.00	61.00	8712.00	11100	20240321	-47.57	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
42	20250401	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	76405475	13221	37.88	5650	5870	5650	7410	3990	5700	5779.10	1.42	4064	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.13	61.00	8712.00	11790	20240320	-50.64	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
43	20250401	150547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	130	2	2.28	72126855	12486	35.78	5650	5870	5650	7410	3990	5700	5776.62	1.42	4089	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	583	95.57	0.67	12	0.12	61.00	8712.00	11790	20240320	-50.55	4415	20241210	32.05	7220	-19.25	20250324	5360	8.77	20250102	10820	-46.12	20240416	4415	32.05	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
44	20250401	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	69174405	11979	34.32	5650	5870	5650	7410	3990	5700	5774.64	1.42	3893	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.12	61.00	8712.00	11790	20240320	-50.64	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
45	20250401	130548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	150	2	2.63	60805200	10542	30.21	5650	5870	5650	7410	3990	5700	5767.90	1.42	2764	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	585	95.90	0.67	12	0.11	61.00	8712.00	11790	20240320	-50.38	4415	20241210	32.50	7220	-18.98	20250324	5360	9.14	20250102	10820	-45.93	20240416	4415	32.50	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
46	20250401	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	170	2	2.98	57445680	9965	28.55	5650	5870	5650	7410	3990	5700	5764.74	1.42	2501	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	587	96.23	0.67	12	0.10	61.00	8712.00	11790	20240320	-50.21	4415	20241210	32.96	7220	-18.70	20250324	5360	9.51	20250102	10820	-45.75	20240416	4415	32.96	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
47	20250401	110544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	140	2	2.46	51173500	8887	25.46	5650	5840	5650	7410	3990	5700	5758.24	1.42	1725	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	584	95.74	0.67	12	0.09	61.00	8712.00	11790	20240320	-50.47	4415	20241210	32.28	7220	-19.11	20250324	5360	8.96	20250102	10820	-46.03	20240416	4415	32.28	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
48	20250401	100539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	30	2	0.53	29121870	5081	14.56	5650	5810	5650	7410	3990	5700	5731.52	1.42	626	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	573	93.93	0.66	12	0.05	61.00	8712.00	11790	20240320	-51.40	4415	20241210	29.78	7220	-20.64	20250324	5360	6.90	20250102	10820	-47.04	20240416	4415	29.78	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
49	20250401	090540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	80	2	1.40	6538990	1157	3.32	5650	5780	5650	7410	3990	5700	5651.68	1.42	-148	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	578	94.75	0.66	12	0.01	61.00	8712.00	11790	20240320	-50.98	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History