KissMeData/086670/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	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	80	2	1.00	51780390	6339	26.86	8040	8290	8040	10400	5600	8000	8172.94	1.56	-565	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	737	17.92	0.60	12	0.07	451.00	13474.00	14400	20240403	-43.89	6900	20241209	17.10	10240	-21.09	20250305	7050	14.61	20250114	14300	-43.50	20240508	6900	17.10	20241209	0.66	Y	086670	500	45 억	142338	N	N	181	N	N
3	20250408	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	150	2	1.88	46939280	5740	24.32	8040	8290	8040	10400	5600	8000	8177.57	1.56	-500	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	744	18.07	0.60	12	0.06	451.00	13474.00	14400	20240403	-43.40	6900	20241209	18.12	10240	-20.41	20250305	7050	15.60	20250114	14300	-43.01	20240508	6900	18.12	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
4	20250408	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	100	2	1.25	43561110	5323	22.56	8040	8290	8040	10400	5600	8000	8183.56	1.56	-552	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	739	17.96	0.60	12	0.06	451.00	13474.00	14400	20240403	-43.75	6900	20241209	17.39	10240	-20.90	20250305	7050	14.89	20250114	14300	-43.36	20240508	6900	17.39	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
5	20250408	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	140	2	1.75	38459800	4696	19.90	8040	8290	8040	10400	5600	8000	8189.91	1.56	-263	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	743	18.05	0.60	12	0.05	451.00	13474.00	14400	20240403	-43.47	6900	20241209	17.97	10240	-20.51	20250305	7050	15.46	20250114	14300	-43.08	20240508	6900	17.97	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
6	20250408	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	180	2	2.25	35232880	4301	18.22	8040	8290	8040	10400	5600	8000	8191.79	1.56	-19	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	746	18.14	0.61	12	0.05	451.00	13474.00	14400	20240403	-43.19	6900	20241209	18.55	10240	-20.12	20250305	7050	16.03	20250114	14300	-42.80	20240508	6900	18.55	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
7	20250408	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	220	2	2.75	19040360	2341	9.92	8040	8220	8040	10400	5600	8000	8133.43	1.56	200	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	750	18.23	0.61	12	0.03	451.00	13474.00	14400	20240403	-42.92	6900	20241209	19.13	10240	-19.73	20250305	7050	16.60	20250114	14300	-42.52	20240508	6900	19.13	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
8	20250408	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	130	2	1.62	12450220	1533	6.50	8040	8190	8040	10400	5600	8000	8121.47	1.56	-124	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	742	18.03	0.60	12	0.02	451.00	13474.00	14400	20240403	-43.54	6900	20241209	17.83	10240	-20.61	20250305	7050	15.32	20250114	14300	-43.15	20240508	6900	17.83	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
9	20250408	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	110	2	1.38	1622510	201	0.85	8040	8160	8040	10400	5600	8000	8072.19	1.56	57	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	740	17.98	0.60	12	0.00	451.00	13474.00	14400	20240403	-43.68	6900	20241209	17.54	10240	-20.80	20250305	7050	15.04	20250114	14300	-43.29	20240508	6900	17.54	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
10	20250407	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	-540	5	-6.32	190644640	23587	110.85	8530	8530	7990	11100	5980	8540	8082.61	1.55	-879	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	730	17.74	0.59	12	0.26	451.00	13474.00	14400	20240403	-44.44	6900	20241209	15.94	10240	-21.88	20250305	7050	13.48	20250114	14300	-44.06	20240508	6900	15.94	20241209	0.67	Y	086670	500	45 억	141322	N	N	843	N	N
11	20250407	150632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-510	5	-5.97	164530370	20332	95.55	8530	8530	7990	11100	5980	8540	8092.19	1.55	-3260	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	733	17.80	0.60	12	0.22	451.00	13474.00	14400	20240403	-44.24	6900	20241209	16.38	10240	-21.58	20250305	7050	13.90	20250114	14300	-43.85	20240508	6900	16.38	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
12	20250407	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	-460	5	-5.39	152546490	18850	88.59	8530	8530	7990	11100	5980	8540	8092.65	1.55	-2639	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	737	17.92	0.60	12	0.21	451.00	13474.00	14400	20240403	-43.89	6900	20241209	17.10	10240	-21.09	20250305	7050	14.61	20250114	14300	-43.50	20240508	6900	17.10	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
13	20250407	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-260	5	-3.04	118139260	14597	68.60	8530	8530	7990	11100	5980	8540	8093.39	1.55	-720	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	756	18.36	0.61	12	0.16	451.00	13474.00	14400	20240403	-42.50	6900	20241209	20.00	10240	-19.14	20250305	7050	17.45	20250114	14300	-42.10	20240508	6900	20.00	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
14	20250407	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-510	5	-5.97	99045720	12234	57.50	8530	8530	8000	11100	5980	8540	8095.94	1.55	-94	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	733	17.80	0.60	12	0.13	451.00	13474.00	14400	20240403	-44.24	6900	20241209	16.38	10240	-21.58	20250305	7050	13.90	20250114	14300	-43.85	20240508	6900	16.38	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
15	20250407	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	-440	5	-5.15	82486700	10175	47.82	8530	8530	8000	11100	5980	8540	8106.80	1.55	-826	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	739	17.96	0.60	12	0.11	451.00	13474.00	14400	20240403	-43.75	6900	20241209	17.39	10240	-20.90	20250305	7050	14.89	20250114	14300	-43.36	20240508	6900	17.39	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
16	20250407	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-490	5	-5.74	55010170	6774	31.84	8530	8530	8030	11100	5980	8540	8120.78	1.55	-671	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	735	17.85	0.60	12	0.07	451.00	13474.00	14400	20240403	-44.10	6900	20241209	16.67	10240	-21.39	20250305	7050	14.18	20250114	14300	-43.71	20240508	6900	16.67	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
17	20250407	090630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	-280	5	-3.28	6769770	818	3.84	8530	8530	8260	11100	5980	8540	8276.00	1.55	279	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	754	18.31	0.61	12	0.01	451.00	13474.00	14400	20240403	-42.64	6900	20241209	19.71	10240	-19.34	20250305	7050	17.16	20250114	14300	-42.24	20240508	6900	19.71	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
18	20250404	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	90	2	1.07	179829600	21278	91.10	8490	8640	8260	10980	5920	8450	8451.43	1.58	-2422	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	779	18.94	0.63	12	0.23	451.00	13474.00	14400	20240403	-40.69	6900	20241209	23.77	10240	-16.60	20250305	7050	21.13	20250114	14300	-40.28	20240508	6900	23.77	20241209	0.67	Y	086670	500	45 억	143744	N	N	1114	N	N
19	20250404	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	30	2	0.36	177891020	21051	90.12	8490	8640	8260	10980	5920	8450	8450.48	1.58	-2422	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	774	18.80	0.63	12	0.23	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14300	-40.70	20240508	6900	22.90	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
20	20250404	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	164890950	19517	83.56	8490	8640	8260	10980	5920	8450	8448.58	1.58	-2127	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.21	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14300	-41.12	20240508	6900	22.03	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
21	20250404	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	145588470	17241	73.81	8490	8640	8260	10980	5920	8450	8444.32	1.58	-583	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.19	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14300	-41.12	20240508	6900	22.03	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
22	20250404	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	10	2	0.12	104900870	12411	53.13	8490	8640	8260	10980	5920	8450	8452.25	1.58	890	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	772	18.76	0.63	12	0.14	451.00	13474.00	14400	20240403	-41.25	6900	20241209	22.61	10240	-17.38	20250305	7050	20.00	20250114	14300	-40.84	20240508	6900	22.61	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
23	20250404	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	60	2	0.71	59441130	7072	30.28	8490	8520	8260	10980	5920	8450	8405.14	1.58	-143	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	777	18.87	0.63	12	0.08	451.00	13474.00	14400	20240403	-40.90	6900	20241209	23.33	10240	-16.89	20250305	7050	20.71	20250114	14300	-40.49	20240508	6900	23.33	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
24	20250404	100631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	34113550	4085	17.49	8490	8490	8260	10980	5920	8450	8350.93	1.58	258	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.04	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14300	-41.12	20240508	6900	22.03	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
25	20250404	090634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	40	2	0.47	390540	46	0.20	8490	8490	8490	10980	5920	8450	8490.00	1.58	0	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	775	18.82	0.63	12	0.00	451.00	13474.00	14400	20240403	-41.04	6900	20241209	23.04	10240	-17.09	20250305	7050	20.43	20250114	14300	-40.63	20240508	6900	23.04	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
26	20250403	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	0	3	0.00	198965400	23358	284.92	8500	8610	8400	10980	5920	8450	8518.08	1.56	1613	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	771	18.74	0.63	12	0.26	451.00	13474.00	14400	20240403	-41.32	6900	20241209	22.46	10240	-17.48	20250305	7050	19.86	20250114	14400	-41.32	20240403	6900	22.46	20241209	0.68	Y	086670	500	45 억	142125	N	N	515	N	N
27	20250403	150626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	187535130	21999	268.35	8500	8610	8400	10980	5920	8450	8524.71	1.56	1745	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.24	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14400	-41.53	20240403	6900	22.03	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
28	20250403	140626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	70	2	0.83	165320080	19371	236.29	8500	8610	8430	10980	5920	8450	8534.41	1.56	2945	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	777	18.89	0.63	12	0.21	451.00	13474.00	14400	20240403	-40.83	6900	20241209	23.48	10240	-16.80	20250305	7050	20.85	20250114	14400	-40.83	20240403	6900	23.48	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
29	20250403	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	30	2	0.36	140838340	16492	201.17	8500	8610	8430	10980	5920	8450	8539.80	1.56	4409	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	774	18.80	0.63	12	0.18	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14400	-41.11	20240403	6900	22.90	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
30	20250403	120624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	120	2	1.42	121709840	14247	173.79	8500	8610	8430	10980	5920	8450	8542.84	1.56	6148	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	782	19.00	0.64	12	0.16	451.00	13474.00	14400	20240403	-40.49	6900	20241209	24.20	10240	-16.31	20250305	7050	21.56	20250114	14400	-40.49	20240403	6900	24.20	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
31	20250403	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	150	2	1.78	74890430	8780	107.10	8500	8610	8430	10980	5920	8450	8529.66	1.56	4079	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	785	19.07	0.64	12	0.10	451.00	13474.00	14400	20240403	-40.28	6900	20241209	24.64	10240	-16.02	20250305	7050	21.99	20250114	14400	-40.28	20240403	6900	24.64	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
32	20250403	100627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	-10	5	-0.12	14779860	1751	21.36	8500	8500	8430	10980	5920	8450	8440.81	1.56	204	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	770	18.71	0.63	12	0.02	451.00	13474.00	14400	20240403	-41.39	6900	20241209	22.32	10240	-17.58	20250305	7050	19.72	20250114	14400	-41.39	20240403	6900	22.32	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
33	20250403	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	50	2	0.59	42500	5	0.06	8500	8500	8500	10980	5920	8450	8500.00	1.56	0	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	776	18.85	0.63	12	0.00	451.00	13474.00	14400	20240403	-40.97	6900	20241209	23.19	10240	-16.99	20250305	7050	20.57	20250114	14400	-40.97	20240403	6900	23.19	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
34	20250402	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	-280	5	-3.21	69670110	8173	197.89	8770	8770	8450	11340	6120	8730	8524.44	1.58	-2433	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	771	18.74	0.63	12	0.09	451.00	13474.00	14400	20240403	-41.32	6900	20241209	22.46	10240	-17.48	20250305	7050	19.86	20250114	14400	-41.32	20240403	6900	22.46	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
35	20250402	150613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	-210	5	-2.41	50432630	5899	142.83	8770	8770	8475	11340	6120	8730	8549.35	1.58	-2231	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	777	18.89	0.63	12	0.06	451.00	13474.00	14400	20240403	-40.83	6900	20241209	23.48	10240	-16.80	20250305	7050	20.85	20250114	14400	-40.83	20240403	6900	23.48	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
36	20250402	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	-250	5	-2.86	45053540	5266	127.51	8770	8770	8475	11340	6120	8730	8555.55	1.58	-2241	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	774	18.80	0.63	12	0.06	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14400	-41.11	20240403	6900	22.90	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
37	20250402	130615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	-160	5	-1.83	26410085	3073	74.41	8770	8770	8530	11340	6120	8730	8594.24	1.58	-1004	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	782	19.00	0.64	12	0.03	451.00	13474.00	14400	20240403	-40.49	6900	20241209	24.20	10240	-16.31	20250305	7050	21.56	20250114	14400	-40.49	20240403	6900	24.20	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
38	20250402	120616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	-70	5	-0.80	19803720	2300	55.69	8770	8770	8530	11340	6120	8730	8610.31	1.58	-1098	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	790	19.20	0.64	12	0.03	451.00	13474.00	14400	20240403	-39.86	6900	20241209	25.51	10240	-15.43	20250305	7050	22.84	20250114	14400	-39.86	20240403	6900	25.51	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
39	20250402	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	-40	5	-0.46	8573120	992	24.02	8770	8770	8600	11340	6120	8730	8642.26	1.58	-460	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	793	19.27	0.64	12	0.01	451.00	13474.00	14400	20240403	-39.65	6900	20241209	25.94	10240	-15.14	20250305	7050	23.26	20250114	14400	-39.65	20240403	6900	25.94	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
40	20250402	100612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	-120	5	-1.37	7331750	849	20.56	8770	8770	8600	11340	6120	8730	8635.75	1.58	-415	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	786	19.09	0.64	12	0.01	451.00	13474.00	14400	20240403	-40.21	6900	20241209	24.78	10240	-15.92	20250305	7050	22.13	20250114	14400	-40.21	20240403	6900	24.78	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
41	20250402	090619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	40	2	0.46	43850	5	0.12	8770	8770	8770	11340	6120	8730	8770.00	1.58	0	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	800	19.45	0.65	12	0.00	451.00	13474.00	14400	20240403	-39.10	6900	20241209	27.10	10240	-14.36	20250305	7050	24.40	20250114	14400	-39.10	20240403	6900	27.10	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
42	20250401	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	-70	5	-0.80	36310935	4130	16.64	8730	8870	8730	11440	6160	8800	8794.27	1.59	-395	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	797	19.36	0.65	12	0.05	451.00	13474.00	14400	20240403	-39.38	6900	20241209	26.52	10240	-14.75	20250305	7050	23.83	20250114	14400	-39.38	20240403	6900	26.52	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
43	20250401	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	27831475	3159	12.73	8730	8870	8730	11440	6160	8800	8810.22	1.59	-237	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	801	19.47	0.65	12	0.03	451.00	13474.00	14400	20240403	-39.03	6900	20241209	27.25	10240	-14.26	20250305	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
44	20250401	140617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	30	2	0.34	17953825	2038	8.21	8730	8870	8730	11440	6160	8800	8809.53	1.59	-182	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	806	19.58	0.66	12	0.02	451.00	13474.00	14400	20240403	-38.68	6900	20241209	27.97	10240	-13.77	20250305	7050	25.25	20250114	14400	-38.68	20240403	6900	27.97	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
45	20250401	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	10	2	0.11	14209155	1613	6.50	8730	8870	8730	11440	6160	8800	8809.15	1.59	-188	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	804	19.53	0.65	12	0.02	451.00	13474.00	14400	20240403	-38.82	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14400	-38.82	20240403	6900	27.68	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
46	20250401	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	50	2	0.57	6779955	772	3.11	8730	8860	8730	11440	6160	8800	8782.33	1.59	-209	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	808	19.62	0.66	12	0.01	451.00	13474.00	14400	20240403	-38.54	6900	20241209	28.26	10240	-13.57	20250305	7050	25.53	20250114	14400	-38.54	20240403	6900	28.26	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
47	20250401	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	4254570	485	1.95	8730	8860	8730	11440	6160	8800	8772.31	1.59	-251	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	801	19.47	0.65	12	0.01	451.00	13474.00	14400	20240403	-39.03	6900	20241209	27.25	10240	-14.26	20250305	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
48	20250401	100609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	1816010	207	0.83	8730	8850	8730	11440	6160	8800	8773.00	1.59	-26	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	801	19.47	0.65	12	0.00	451.00	13474.00	14400	20240403	-39.03	6900	20241209	27.25	10240	-14.26	20250305	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
49	20250401	090611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	50	2	0.57	778170	89	0.36	8730	8850	8730	11440	6160	8800	8743.48	1.59	73	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	808	19.62	0.66	12	0.00	451.00	13474.00	14400	20240403	-38.54	6900	20241209	28.26	10240	-13.57	20250305	7050	25.53	20250114	14400	-38.54	20240403	6900	28.26	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History