KissMeData/073570/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	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	160604	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	691	-5	5	-0.72	204349815	290651	84.16	696	715	691	904	488	696	703.08	6.00	67065	752	724	697	669	642	710	655	181	208	500	1	1	36189497	250	-0.24	0.47	12	0.80	-2825.00	1469.00	8400	20240329	-91.77	670	20250407	3.13	1660	-58.37	20250103	670	3.13	20250407	7300	-90.53	20240409	670	3.13	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
3	20250408	150609	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	706	10	2	1.44	194962008	277141	80.25	696	715	693	904	488	696	703.48	6.00	64854	752	724	697	669	642	710	655	181	208	500	1	1	36189497	255	-0.25	0.48	12	0.77	-2825.00	1469.00	8400	20240329	-91.60	670	20250407	5.37	1660	-57.47	20250103	670	5.37	20250407	7300	-90.33	20240409	670	5.37	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
4	20250408	140607	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	699	3	2	0.43	163437290	232365	67.28	696	715	693	904	488	696	703.36	6.00	66742	752	724	697	669	642	710	655	181	208	500	1	1	36189497	253	-0.25	0.48	12	0.64	-2825.00	1469.00	8400	20240329	-91.68	670	20250407	4.33	1660	-57.89	20250103	670	4.33	20250407	7300	-90.42	20240409	670	4.33	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
5	20250408	130606	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	705	9	2	1.29	152370535	216521	62.70	696	715	696	904	488	696	703.72	6.00	67291	752	724	697	669	642	710	655	181	208	500	1	1	36189497	255	-0.25	0.48	12	0.60	-2825.00	1469.00	8400	20240329	-91.61	670	20250407	5.22	1660	-57.53	20250103	670	5.22	20250407	7300	-90.34	20240409	670	5.22	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
6	20250408	120608	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	703	7	2	1.01	134745727	191479	55.44	696	715	696	904	488	696	703.71	6.00	66199	752	724	697	669	642	710	655	181	208	500	1	1	36189497	254	-0.25	0.48	12	0.53	-2825.00	1469.00	8400	20240329	-91.63	670	20250407	4.93	1660	-57.65	20250103	670	4.93	20250407	7300	-90.37	20240409	670	4.93	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
7	20250408	110606	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	707	11	2	1.58	106324216	151163	43.77	696	715	696	904	488	696	703.37	6.00	62758	752	724	697	669	642	710	655	181	208	500	1	1	36189497	256	-0.25	0.48	12	0.42	-2825.00	1469.00	8400	20240329	-91.58	670	20250407	5.52	1660	-57.41	20250103	670	5.52	20250407	7300	-90.32	20240409	670	5.52	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
8	20250408	100608	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	696	0	3	0.00	88937255	126409	36.60	696	715	696	904	488	696	703.57	6.00	45953	752	724	697	669	642	710	655	181	208	500	1	1	36189497	252	-0.25	0.47	12	0.35	-2825.00	1469.00	8400	20240329	-91.71	670	20250407	3.88	1660	-58.07	20250103	670	3.88	20250407	7300	-90.47	20240409	670	3.88	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
9	20250408	090609	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	706	10	2	1.44	16392444	23314	6.75	696	710	696	904	488	696	703.12	6.00	11380	752	724	697	669	642	710	655	181	208	500	1	1	36189497	255	-0.25	0.48	12	0.06	-2825.00	1469.00	8400	20240329	-91.60	670	20250407	5.37	1660	-57.47	20250103	670	5.37	20250407	7300	-90.33	20240409	670	5.37	20250407	0.04	Y	073570	500	180 억	2170654	N	N	0	N	N
10	20250407	160601	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	696	-44	5	-5.95	239133424	345322	115.17	723	725	670	962	518	740	692.49	6.03	-33701	774	757	735	718	696	765	726	181	222	500	1	1	36189497	252	-0.25	0.47	12	0.95	-2825.00	1469.00	8400	20240329	-91.71	670	20250407	3.88	1660	-58.07	20250103	670	3.88	20250407	7300	-90.47	20240409	670	3.88	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
11	20250407	150605	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	697	-43	5	-5.81	194174698	282069	94.08	723	723	670	962	518	740	688.39	6.03	9469	774	757	735	718	696	765	726	181	222	500	1	1	36189497	252	-0.25	0.47	12	0.78	-2825.00	1469.00	8400	20240329	-91.70	670	20250407	4.03	1660	-58.01	20250103	670	4.03	20250407	7300	-90.45	20240409	670	4.03	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
12	20250407	140603	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	694	-46	5	-6.22	185604121	269756	89.97	723	723	670	962	518	740	688.04	6.03	8059	774	757	735	718	696	765	726	181	222	500	1	1	36189497	251	-0.25	0.47	12	0.75	-2825.00	1469.00	8400	20240329	-91.74	670	20250407	3.58	1660	-58.19	20250103	670	3.58	20250407	7300	-90.49	20240409	670	3.58	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
13	20250407	130601	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	702	-38	5	-5.14	171630286	249594	83.25	723	723	670	962	518	740	687.64	6.03	7502	774	757	735	718	696	765	726	181	222	500	1	1	36189497	254	-0.25	0.48	12	0.69	-2825.00	1469.00	8400	20240329	-91.64	670	20250407	4.78	1660	-57.71	20250103	670	4.78	20250407	7300	-90.38	20240409	670	4.78	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
14	20250407	120602	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	693	-47	5	-6.35	154695715	225195	75.11	723	723	670	962	518	740	686.94	6.03	-8958	774	757	735	718	696	765	726	181	222	500	1	1	36189497	251	-0.25	0.47	12	0.62	-2825.00	1469.00	8400	20240329	-91.75	670	20250407	3.43	1660	-58.25	20250103	670	3.43	20250407	7300	-90.51	20240409	670	3.43	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
15	20250407	110602	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	692	-48	5	-6.49	143737324	209366	69.83	723	723	670	962	518	740	686.54	6.03	-5820	774	757	735	718	696	765	726	181	222	500	1	1	36189497	250	-0.24	0.47	12	0.58	-2825.00	1469.00	8400	20240329	-91.76	670	20250407	3.28	1660	-58.31	20250103	670	3.28	20250407	7300	-90.52	20240409	670	3.28	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
16	20250407	100602	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	675	-65	5	-8.78	94928233	137415	45.83	723	723	670	962	518	740	690.81	6.03	-25545	774	757	735	718	696	765	726	181	222	500	1	1	36189497	244	-0.24	0.46	12	0.38	-2825.00	1469.00	8400	20240329	-91.96	670	20250407	0.75	1660	-59.34	20250103	670	0.75	20250407	7300	-90.75	20240409	670	0.75	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
17	20250407	090603	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	699	-41	5	-5.54	19796546	28180	9.40	723	723	695	962	518	740	702.50	6.03	-18484	774	757	735	718	696	765	726	181	222	500	1	1	36189497	253	-0.25	0.48	12	0.08	-2825.00	1469.00	8400	20240329	-91.68	695	20250407	0.58	1660	-57.89	20250103	695	0.58	20250407	7300	-90.42	20240409	695	0.58	20250407	0.04	Y	073570	500	180 억	2184015	N	N	0	N	N
18	20250404	160601	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	740	6	2	0.82	219425554	299132	70.49	734	752	713	954	514	734	733.54	5.76	99280	788	761	730	703	672	745	687	181	220	500	1	1	36189497	268	-0.26	0.50	12	0.83	-2825.00	1469.00	8400	20240329	-91.19	699	20250403	5.87	1660	-55.42	20250103	699	5.87	20250403	7840	-90.56	20240404	699	5.87	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
19	20250404	150606	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	743	9	2	1.23	211237284	288018	67.87	734	752	713	954	514	734	733.42	5.76	93700	788	761	730	703	672	745	687	181	220	500	1	1	36189497	269	-0.26	0.51	12	0.80	-2825.00	1469.00	8400	20240329	-91.15	699	20250403	6.29	1660	-55.24	20250103	699	6.29	20250403	7840	-90.52	20240404	699	6.29	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
20	20250404	140607	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	730	-4	5	-0.54	197899537	269938	63.61	734	752	713	954	514	734	733.13	5.76	85612	788	761	730	703	672	745	687	181	220	500	1	1	36189497	264	-0.26	0.50	12	0.75	-2825.00	1469.00	8400	20240329	-91.31	699	20250403	4.43	1660	-56.02	20250103	699	4.43	20250403	7840	-90.69	20240404	699	4.43	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
21	20250404	130607	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	723	-11	5	-1.50	159616816	217006	51.13	734	752	713	954	514	734	735.54	5.76	58497	788	761	730	703	672	745	687	181	220	500	1	1	36189497	262	-0.26	0.49	12	0.60	-2825.00	1469.00	8400	20240329	-91.39	699	20250403	3.43	1660	-56.45	20250103	699	3.43	20250403	7840	-90.78	20240404	699	3.43	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
22	20250404	120601	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	724	-10	5	-1.36	132169526	179124	42.21	734	752	713	954	514	734	737.87	5.76	59266	788	761	730	703	672	745	687	181	220	500	1	1	36189497	262	-0.26	0.49	12	0.49	-2825.00	1469.00	8400	20240329	-91.38	699	20250403	3.58	1660	-56.39	20250103	699	3.58	20250403	7840	-90.77	20240404	699	3.58	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
23	20250404	110604	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	735	1	2	0.14	85073733	115351	27.18	734	747	713	954	514	734	737.52	5.76	40522	788	761	730	703	672	745	687	181	220	500	1	1	36189497	266	-0.26	0.50	12	0.32	-2825.00	1469.00	8400	20240329	-91.25	699	20250403	5.15	1660	-55.72	20250103	699	5.15	20250403	7840	-90.62	20240404	699	5.15	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
24	20250404	100604	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	740	6	2	0.82	58005136	78727	18.55	734	745	713	954	514	734	736.79	5.76	26429	788	761	730	703	672	745	687	181	220	500	1	1	36189497	268	-0.26	0.50	12	0.22	-2825.00	1469.00	8400	20240329	-91.19	699	20250403	5.87	1660	-55.42	20250103	699	5.87	20250403	7840	-90.56	20240404	699	5.87	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
25	20250404	090607	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	730	-4	5	-0.54	3146313	4309	1.02	734	734	713	954	514	734	730.17	5.76	-184	788	761	730	703	672	745	687	181	220	500	1	1	36189497	264	-0.26	0.50	12	0.01	-2825.00	1469.00	8400	20240329	-91.31	699	20250403	4.43	1660	-56.02	20250103	699	4.43	20250403	7840	-90.69	20240404	699	4.43	20250403	0.04	Y	073570	500	180 억	2084753	N	N	0	N	N
26	20250403	160555	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	734	-9	5	-1.21	306064308	424381	155.51	740	757	699	965	521	743	721.20	5.49	98082	783	763	744	724	705	753	714	181	222	500	1	1	36189497	266	-0.26	0.50	12	1.17	-2825.00	1469.00	8400	20240329	-91.26	699	20250403	5.01	1660	-55.78	20250103	699	5.01	20250403	7840	-90.64	20240404	699	5.01	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
27	20250403	150600	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	744	1	2	0.13	286905507	398461	146.01	740	757	699	965	521	743	720.03	5.49	104200	783	763	744	724	705	753	714	181	222	500	1	1	36189497	269	-0.26	0.51	12	1.10	-2825.00	1469.00	8400	20240329	-91.14	699	20250403	6.44	1660	-55.18	20250103	699	6.44	20250403	7840	-90.51	20240404	699	6.44	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
28	20250403	140559	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	738	-5	5	-0.67	265896428	369947	135.56	740	757	699	965	521	743	718.74	5.49	102737	783	763	744	724	705	753	714	181	222	500	1	1	36189497	267	-0.26	0.50	12	1.02	-2825.00	1469.00	8400	20240329	-91.21	699	20250403	5.58	1660	-55.54	20250103	699	5.58	20250403	7840	-90.59	20240404	699	5.58	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
29	20250403	130559	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	733	-10	5	-1.35	234198746	327170	119.89	740	740	699	965	521	743	715.83	5.49	92910	783	763	744	724	705	753	714	181	222	500	1	1	36189497	265	-0.26	0.50	12	0.90	-2825.00	1469.00	8400	20240329	-91.27	699	20250403	4.86	1660	-55.84	20250103	699	4.86	20250403	7840	-90.65	20240404	699	4.86	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
30	20250403	120559	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	734	-9	5	-1.21	226809132	317067	116.19	740	740	699	965	521	743	715.34	5.49	91733	783	763	744	724	705	753	714	181	222	500	1	1	36189497	266	-0.26	0.50	12	0.88	-2825.00	1469.00	8400	20240329	-91.26	699	20250403	5.01	1660	-55.78	20250103	699	5.01	20250403	7840	-90.64	20240404	699	5.01	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
31	20250403	110600	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	727	-16	5	-2.15	202767950	284018	104.08	740	740	699	965	521	743	713.93	5.49	91949	783	763	744	724	705	753	714	181	222	500	1	1	36189497	263	-0.26	0.49	12	0.78	-2825.00	1469.00	8400	20240329	-91.35	699	20250403	4.01	1660	-56.20	20250103	699	4.01	20250403	7840	-90.73	20240404	699	4.01	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
32	20250403	100600	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	716	-27	5	-3.63	174771932	245339	89.90	740	740	699	965	521	743	712.37	5.49	89355	783	763	744	724	705	753	714	181	222	500	1	1	36189497	259	-0.25	0.49	12	0.68	-2825.00	1469.00	8400	20240329	-91.48	699	20250403	2.43	1660	-56.87	20250103	699	2.43	20250403	7840	-90.87	20240404	699	2.43	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
33	20250403	090602	51	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	718	-25	5	-3.36	79361536	112718	41.30	740	740	699	965	521	743	704.07	5.49	86374	783	763	744	724	705	753	714	181	222	500	1	1	36189497	260	-0.25	0.49	12	0.31	-2825.00	1469.00	8400	20240329	-91.45	699	20250403	2.72	1660	-56.75	20250103	699	2.72	20250403	7840	-90.84	20240404	699	2.72	20250403	0.04	Y	073570	500	180 억	1986326	N	N	0	N	N
34	20250402	160548	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	743	-17	5	-2.24	200473936	271206	70.37	760	764	725	988	532	760	739.19	5.53	-16651	796	777	750	731	704	787	741	181	228	500	1	1	36189497	269	-0.26	0.51	12	0.75	-2825.00	1469.00	8400	20240329	-91.15	700	20250324	6.14	1660	-55.24	20250103	700	6.14	20250324	7840	-90.52	20240404	700	6.14	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
35	20250402	150548	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	743	-17	5	-2.24	164294139	222218	57.66	760	764	725	988	532	760	739.34	5.53	-17751	796	777	750	731	704	787	741	181	228	500	1	1	36189497	269	-0.26	0.51	12	0.61	-2825.00	1469.00	8400	20240329	-91.15	700	20250324	6.14	1660	-55.24	20250103	700	6.14	20250324	7840	-90.52	20240404	700	6.14	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
36	20250402	140549	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	741	-19	5	-2.50	108600246	146725	38.07	760	764	725	988	532	760	740.16	5.53	649	796	777	750	731	704	787	741	181	228	500	1	1	36189497	268	-0.26	0.50	12	0.41	-2825.00	1469.00	8400	20240329	-91.18	700	20250324	5.86	1660	-55.36	20250103	700	5.86	20250324	7840	-90.55	20240404	700	5.86	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
37	20250402	130551	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	744	-16	5	-2.11	95615574	129186	33.52	760	764	725	988	532	760	740.14	5.53	958	796	777	750	731	704	787	741	181	228	500	1	1	36189497	269	-0.26	0.51	12	0.36	-2825.00	1469.00	8400	20240329	-91.14	700	20250324	6.29	1660	-55.18	20250103	700	6.29	20250324	7840	-90.51	20240404	700	6.29	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
38	20250402	120550	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	742	-18	5	-2.37	89264443	120597	31.29	760	764	725	988	532	760	740.19	5.53	-4152	796	777	750	731	704	787	741	181	228	500	1	1	36189497	269	-0.26	0.51	12	0.33	-2825.00	1469.00	8400	20240329	-91.17	700	20250324	6.00	1660	-55.30	20250103	700	6.00	20250324	7840	-90.54	20240404	700	6.00	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
39	20250402	110548	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	744	-16	5	-2.11	82123377	110941	28.79	760	764	725	988	532	760	740.24	5.53	-6389	796	777	750	731	704	787	741	181	228	500	1	1	36189497	269	-0.26	0.51	12	0.31	-2825.00	1469.00	8400	20240329	-91.14	700	20250324	6.29	1660	-55.18	20250103	700	6.29	20250324	7840	-90.51	20240404	700	6.29	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
40	20250402	100548	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	742	-18	5	-2.37	49789542	67046	17.40	760	764	725	988	532	760	742.62	5.53	-6587	796	777	750	731	704	787	741	181	228	500	1	1	36189497	269	-0.26	0.51	12	0.19	-2825.00	1469.00	8400	20240329	-91.17	700	20250324	6.00	1660	-55.30	20250103	700	6.00	20250324	7840	-90.54	20240404	700	6.00	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
41	20250402	090553	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	753	-7	5	-0.92	13263763	17541	4.55	760	764	751	988	532	760	756.16	5.53	-9297	796	777	750	731	704	787	741	181	228	500	1	1	36189497	273	-0.27	0.51	12	0.05	-2825.00	1469.00	8400	20240329	-91.04	700	20250324	7.57	1660	-54.64	20250103	700	7.57	20250324	7840	-90.40	20240404	700	7.57	20250324	0.04	Y	073570	500	180 억	2002906	N	N	4016	N	N
42	20250401	160553	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	760	37	2	5.12	286240570	385224	41.41	723	769	723	939	507	723	743.03	5.23	111122	882	802	756	676	630	842	716	181	216	500	1	1	36189497	275	-0.12	0.19	12	1.06	-6334.00	4066.00	8400	20240329	-90.95	700	20250324	8.57	1660	-54.22	20250103	700	8.57	20250324	8270	-90.81	20240401	700	8.57	20250324	0.04	Y	073570	500	180 억	1892109	N	N	4016	N	N
43	20250401	150552	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	748	25	2	3.46	227776770	307916	33.10	723	753	723	939	507	723	739.74	5.23	103302	882	802	756	676	630	842	716	181	216	500	1	1	36189497	271	-0.12	0.18	12	0.85	-6334.00	4066.00	8400	20240329	-91.10	700	20250324	6.86	1660	-54.94	20250103	700	6.86	20250324	8270	-90.96	20240401	700	6.86	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N
44	20250401	140552	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	749	26	2	3.60	208845106	282588	30.37	723	753	723	939	507	723	739.04	5.23	99179	882	802	756	676	630	842	716	181	216	500	1	1	36189497	271	-0.12	0.18	12	0.78	-6334.00	4066.00	8400	20240329	-91.08	700	20250324	7.00	1660	-54.88	20250103	700	7.00	20250324	8270	-90.94	20240401	700	7.00	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N
45	20250401	130553	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	750	27	2	3.73	194531062	263461	28.32	723	753	723	939	507	723	738.37	5.23	89764	882	802	756	676	630	842	716	181	216	500	1	1	36189497	271	-0.12	0.18	12	0.73	-6334.00	4066.00	8400	20240329	-91.07	700	20250324	7.14	1660	-54.82	20250103	700	7.14	20250324	8270	-90.93	20240401	700	7.14	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N
46	20250401	120553	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	747	24	2	3.32	151643098	206018	22.14	723	753	723	939	507	723	736.07	5.23	45939	882	802	756	676	630	842	716	181	216	500	1	1	36189497	270	-0.12	0.18	12	0.57	-6334.00	4066.00	8400	20240329	-91.11	700	20250324	6.71	1660	-55.00	20250103	700	6.71	20250324	8270	-90.97	20240401	700	6.71	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N
47	20250401	110549	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	741	18	2	2.49	120014153	163544	17.58	723	744	723	939	507	723	733.83	5.23	21975	882	802	756	676	630	842	716	181	216	500	1	1	36189497	268	-0.12	0.18	12	0.45	-6334.00	4066.00	8400	20240329	-91.18	700	20250324	5.86	1660	-55.36	20250103	700	5.86	20250324	8270	-91.04	20240401	700	5.86	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N
48	20250401	100544	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	727	4	2	0.55	79274409	107990	11.61	723	744	723	939	507	723	734.09	5.23	-7130	882	802	756	676	630	842	716	181	216	500	1	1	36189497	263	-0.11	0.18	12	0.30	-6334.00	4066.00	8400	20240329	-91.35	700	20250324	3.86	1660	-56.20	20250103	700	3.86	20250324	8270	-91.21	20240401	700	3.86	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N
49	20250401	090545	51	100.00	KOSDAQ		기타제조	N	N	N	N	N	738	15	2	2.07	21000309	28788	3.09	723	738	723	939	507	723	729.48	5.23	-13944	882	802	756	676	630	842	716	181	216	500	1	1	36189497	267	-0.12	0.18	12	0.08	-6334.00	4066.00	8400	20240329	-91.21	700	20250324	5.43	1660	-55.54	20250103	700	5.43	20250324	8270	-91.08	20240401	700	5.43	20250324	0.04	Y	073570	500	180 억	1892109	N	N	0	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History