KissMeData/083500/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

32 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	20250314	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10380	280	2	2.77	487010375	47189	60.16	10200	10450	10020	13130	7070	10100	10320.42	8.71	5071	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	890	50.14	1.29	12	0.55	207.00	8029.00	17260	20240408	-39.86	6850	20241209	51.53	12400	-16.29	20250207	7800	33.08	20250102	17260	-39.86	20240408	6850	51.53	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
3	20250314	150659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10330	230	2	2.28	449859645	43605	55.59	10200	10450	10020	13130	7070	10100	10316.70	8.71	5388	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	886	49.90	1.29	12	0.51	207.00	8029.00	17260	20240408	-40.15	6850	20241209	50.80	12400	-16.69	20250207	7800	32.44	20250102	17260	-40.15	20240408	6850	50.80	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
4	20250314	140654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10360	260	2	2.57	411751605	39924	50.90	10200	10450	10020	13130	7070	10100	10313.39	8.71	3393	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	888	50.05	1.29	12	0.47	207.00	8029.00	17260	20240408	-39.98	6850	20241209	51.24	12400	-16.45	20250207	7800	32.82	20250102	17260	-39.98	20240408	6850	51.24	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
5	20250314	130653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	190	2	1.88	393212865	38126	48.60	10200	10450	10020	13130	7070	10100	10313.51	8.71	2995	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	882	49.71	1.28	12	0.44	207.00	8029.00	17260	20240408	-40.38	6850	20241209	50.22	12400	-17.02	20250207	7800	31.92	20250102	17260	-40.38	20240408	6850	50.22	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
6	20250314	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10440	340	2	3.37	334640555	32448	41.37	10200	10450	10020	13130	7070	10100	10313.13	8.71	2158	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	895	50.43	1.30	12	0.38	207.00	8029.00	17260	20240408	-39.51	6850	20241209	52.41	12400	-15.81	20250207	7800	33.85	20250102	17260	-39.51	20240408	6850	52.41	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
7	20250314	110654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10230	130	2	1.29	179848385	17533	22.35	10200	10350	10020	13130	7070	10100	10257.71	8.71	786	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	877	49.42	1.27	12	0.20	207.00	8029.00	17260	20240408	-40.73	6850	20241209	49.34	12400	-17.50	20250207	7800	31.15	20250102	17260	-40.73	20240408	6850	49.34	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
8	20250314	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10230	130	2	1.29	147022745	14320	18.26	10200	10350	10020	13130	7070	10100	10266.95	8.71	1374	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	877	49.42	1.27	12	0.17	207.00	8029.00	17260	20240408	-40.73	6850	20241209	49.34	12400	-17.50	20250207	7800	31.15	20250102	17260	-40.73	20240408	6850	49.34	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
9	20250314	090657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	50	2	0.50	12627400	1247	1.59	10200	10200	10020	13130	7070	10100	10126.22	8.71	-773	10586	10342	10106	9862	9626	10465	9985	43	3030	500	6060	10	1	8575722	870	49.03	1.26	12	0.01	207.00	8029.00	17260	20240408	-41.19	6850	20241209	48.18	12400	-18.15	20250207	7800	30.13	20250102	17260	-41.19	20240408	6850	48.18	20241209	4.94	N	083500	500	42 억	747002	N	N	N	N
10	20250313	160650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10100	100	2	1.00	792688855	78346	79.95	10010	10350	9870	13000	7000	10000	10117.81	8.72	-5027	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	866	48.79	1.26	12	0.91	207.00	8029.00	17260	20240408	-41.48	6850	20241209	47.45	12400	-18.55	20250207	7800	29.49	20250102	17260	-41.48	20240408	6850	47.45	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
11	20250313	150651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	10	2	0.10	778127855	76895	78.47	10010	10350	9870	13000	7000	10000	10119.36	8.72	-4786	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	858	48.36	1.25	12	0.90	207.00	8029.00	17260	20240408	-42.00	6850	20241209	46.13	12400	-19.27	20250207	7800	28.33	20250102	17260	-42.00	20240408	6850	46.13	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
12	20250313	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	20	2	0.20	709131585	70009	71.44	10010	10350	9870	13000	7000	10000	10129.15	8.72	-5104	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	859	48.41	1.25	12	0.82	207.00	8029.00	17260	20240408	-41.95	6850	20241209	46.28	12400	-19.19	20250207	7800	28.46	20250102	17260	-41.95	20240408	6850	46.28	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
13	20250313	130651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	0	3	0.00	661981095	65310	66.65	10010	10350	9870	13000	7000	10000	10135.98	8.72	-2926	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	858	48.31	1.25	12	0.76	207.00	8029.00	17260	20240408	-42.06	6850	20241209	45.99	12400	-19.35	20250207	7800	28.21	20250102	17260	-42.06	20240408	6850	45.99	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
14	20250313	120651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	50	2	0.50	582541395	57383	58.56	10010	10350	9870	13000	7000	10000	10151.81	8.72	-4428	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	862	48.55	1.25	12	0.67	207.00	8029.00	17260	20240408	-41.77	6850	20241209	46.72	12400	-18.95	20250207	7800	28.85	20250102	17260	-41.77	20240408	6850	46.72	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
15	20250313	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	200	2	2.00	522227605	51405	52.46	10010	10350	9870	13000	7000	10000	10159.08	8.72	-7358	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	875	49.28	1.27	12	0.60	207.00	8029.00	17260	20240408	-40.90	6850	20241209	48.91	12400	-17.74	20250207	7800	30.77	20250102	17260	-40.90	20240408	6850	48.91	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
16	20250313	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	200	2	2.00	344822890	34070	34.77	10010	10340	9870	13000	7000	10000	10121.01	8.72	-4112	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	875	49.28	1.27	12	0.40	207.00	8029.00	17260	20240408	-40.90	6850	20241209	48.91	12400	-17.74	20250207	7800	30.77	20250102	17260	-40.90	20240408	6850	48.91	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
17	20250313	090652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	-50	5	-0.50	45710990	4553	4.65	10010	10290	9900	13000	7000	10000	10039.75	8.72	16	10866	10432	9916	9482	8966	10650	9700	43	3000	500	6000	10	1	8575722	853	48.07	1.24	12	0.05	207.00	8029.00	17260	20240408	-42.35	6850	20241209	45.26	12400	-19.76	20250207	7800	27.56	20250102	17260	-42.35	20240408	6850	45.26	20241209	4.89	N	083500	500	42 억	747758	N	N	N	N
18	20250312	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	490	2	5.15	966333920	97430	115.73	9650	10350	9400	12360	6660	9510	9918.24	8.66	5753	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	858	48.31	1.25	12	1.14	207.00	8029.00	17260	20240408	-42.06	6850	20241209	45.99	12400	-19.35	20250207	7800	28.21	20250102	17260	-42.06	20240408	6850	45.99	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
19	20250312	150648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	520	2	5.47	949905330	95789	113.78	9650	10350	9400	12360	6660	9510	9916.64	8.66	5859	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	860	48.45	1.25	12	1.12	207.00	8029.00	17260	20240408	-41.89	6850	20241209	46.42	12400	-19.11	20250207	7800	28.59	20250102	17260	-41.89	20240408	6850	46.42	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
20	20250312	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10210	700	2	7.36	793571880	80254	95.33	9650	10350	9400	12360	6660	9510	9888.25	8.66	5552	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	876	49.32	1.27	12	0.94	207.00	8029.00	17260	20240408	-40.85	6850	20241209	49.05	12400	-17.66	20250207	7800	30.90	20250102	17260	-40.85	20240408	6850	49.05	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
21	20250312	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9840	330	2	3.47	526307760	53713	63.80	9650	10110	9400	12360	6660	9510	9798.52	8.66	-301	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	844	47.54	1.23	12	0.63	207.00	8029.00	17260	20240408	-42.99	6850	20241209	43.65	12400	-20.65	20250207	7800	26.15	20250102	17260	-42.99	20240408	6850	43.65	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
22	20250312	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	400	2	4.21	479578740	48962	58.16	9650	10110	9400	12360	6660	9510	9794.92	8.66	-3120	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	850	47.87	1.23	12	0.57	207.00	8029.00	17260	20240408	-42.58	6850	20241209	44.67	12400	-20.08	20250207	7800	27.05	20250102	17260	-42.58	20240408	6850	44.67	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
23	20250312	110644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	420	2	4.42	431174480	44040	52.31	9650	10110	9400	12360	6660	9510	9790.52	8.66	-4567	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	852	47.97	1.24	12	0.51	207.00	8029.00	17260	20240408	-42.47	6850	20241209	44.96	12400	-19.92	20250207	7800	27.31	20250102	17260	-42.47	20240408	6850	44.96	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
24	20250312	100645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9720	210	2	2.21	247066160	25509	30.30	9650	9850	9400	12360	6660	9510	9685.45	8.66	-1769	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	834	46.96	1.21	12	0.30	207.00	8029.00	17260	20240408	-43.68	6850	20241209	41.90	12400	-21.61	20250207	7800	24.62	20250102	17260	-43.68	20240408	6850	41.90	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
25	20250312	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	70	2	0.74	46247310	4865	5.78	9650	9650	9400	12360	6660	9510	9506.13	8.66	-639	10110	9810	9390	9090	8670	9960	9240	43	2850	500	5700	10	1	8575722	822	46.28	1.19	12	0.06	207.00	8029.00	17260	20240408	-44.50	6850	20241209	39.85	12400	-22.74	20250207	7800	22.82	20250102	17260	-44.50	20240408	6850	39.85	20241209	5.16	N	083500	500	42 억	742329	N	N	N	N
26	20250311	160641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	90	2	0.96	773745085	84165	129.14	9030	9690	8970	12240	6600	9420	9193.09	8.65	862	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	816	45.94	1.18	12	0.98	207.00	8029.00	17260	20240408	-44.90	6850	20241209	38.83	12400	-23.31	20250207	7800	21.92	20250102	17260	-44.90	20240408	6850	38.83	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
27	20250311	150644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	40	2	0.42	730668255	79639	122.20	9030	9690	8970	12240	6600	9420	9174.75	8.65	3437	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	811	45.70	1.18	12	0.93	207.00	8029.00	17260	20240408	-45.19	6850	20241209	38.10	12400	-23.71	20250207	7800	21.28	20250102	17260	-45.19	20240408	6850	38.10	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
28	20250311	140644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-100	5	-1.06	566308435	62207	95.45	9030	9380	8970	12240	6600	9420	9103.61	8.65	9230	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	799	45.02	1.16	12	0.73	207.00	8029.00	17260	20240408	-46.00	6850	20241209	36.06	12400	-24.84	20250207	7800	19.49	20250102	17260	-46.00	20240408	6850	36.06	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
29	20250311	130644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-250	5	-2.65	478237515	52709	80.88	9030	9330	8970	12240	6600	9420	9073.17	8.65	9982	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	786	44.30	1.14	12	0.61	207.00	8029.00	17260	20240408	-46.87	6850	20241209	33.87	12400	-26.05	20250207	7800	17.56	20250102	17260	-46.87	20240408	6850	33.87	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
30	20250311	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-230	5	-2.44	411781575	45485	69.79	9030	9330	8970	12240	6600	9420	9053.13	8.65	12485	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	788	44.40	1.14	12	0.53	207.00	8029.00	17260	20240408	-46.76	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	17260	-46.76	20240408	6850	34.16	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
31	20250311	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-390	5	-4.14	307063435	33985	52.15	9030	9330	8970	12240	6600	9420	9035.26	8.65	7755	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	774	43.62	1.12	12	0.40	207.00	8029.00	17260	20240408	-47.68	6850	20241209	31.82	12400	-27.18	20250207	7800	15.77	20250102	17260	-47.68	20240408	6850	31.82	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
32	20250311	100645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-300	5	-3.18	192053545	21214	32.55	9030	9330	8980	12240	6600	9420	9053.15	8.65	1812	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	782	44.06	1.14	12	0.25	207.00	8029.00	17260	20240408	-47.16	6850	20241209	33.14	12400	-26.45	20250207	7800	16.92	20250102	17260	-47.16	20240408	6850	33.14	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
33	20250311	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	-430	5	-4.56	76176575	8450	12.97	9030	9200	8980	12240	6600	9420	9014.98	8.65	-328	9860	9640	9470	9250	9080	9615	9225	43	2820	500	5650	10	1	8575722	771	43.43	1.12	12	0.10	207.00	8029.00	17260	20240408	-47.91	6850	20241209	31.24	12400	-27.50	20250207	7800	15.26	20250102	17260	-47.91	20240408	6850	31.24	20241209	5.15	N	083500	500	42 억	741467	N	N	N	N
34	20250310	160638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	-140	5	-1.46	616658350	65160	83.29	9420	9690	9300	12420	6700	9560	9463.86	8.60	4020	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	808	45.51	1.17	12	0.76	207.00	8029.00	17260	20240408	-45.42	6850	20241209	37.52	12400	-24.03	20250207	7800	20.77	20250102	17260	-45.42	20240408	6850	37.52	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
35	20250310	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-180	5	-1.88	590886370	62412	79.78	9420	9690	9300	12420	6700	9560	9467.51	8.60	4373	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	804	45.31	1.17	12	0.73	207.00	8029.00	17260	20240408	-45.65	6850	20241209	36.93	12400	-24.35	20250207	7800	20.26	20250102	17260	-45.65	20240408	6850	36.93	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
36	20250310	140641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-100	5	-1.05	526588695	55574	71.03	9420	9690	9300	12420	6700	9560	9475.45	8.60	9291	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	811	45.70	1.18	12	0.65	207.00	8029.00	17260	20240408	-45.19	6850	20241209	38.10	12400	-23.71	20250207	7800	21.28	20250102	17260	-45.19	20240408	6850	38.10	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
37	20250310	130640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-100	5	-1.05	487283685	51420	65.73	9420	9690	9300	12420	6700	9560	9476.54	8.60	8659	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	811	45.70	1.18	12	0.60	207.00	8029.00	17260	20240408	-45.19	6850	20241209	38.10	12400	-23.71	20250207	7800	21.28	20250102	17260	-45.19	20240408	6850	38.10	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
38	20250310	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	-30	5	-0.31	469266295	49521	63.30	9420	9690	9300	12420	6700	9560	9476.11	8.60	8357	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	817	46.04	1.19	12	0.58	207.00	8029.00	17260	20240408	-44.79	6850	20241209	39.12	12400	-23.15	20250207	7800	22.18	20250102	17260	-44.79	20240408	6850	39.12	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
39	20250310	110638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	20	2	0.21	446998465	47186	60.31	9420	9690	9300	12420	6700	9560	9473.12	8.60	8273	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	822	46.28	1.19	12	0.55	207.00	8029.00	17260	20240408	-44.50	6850	20241209	39.85	12400	-22.74	20250207	7800	22.82	20250102	17260	-44.50	20240408	6850	39.85	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
40	20250310	100640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	40	2	0.42	369592875	39037	49.90	9420	9690	9300	12420	6700	9560	9467.76	8.60	5981	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	823	46.38	1.20	12	0.46	207.00	8029.00	17260	20240408	-44.38	6850	20241209	40.15	12400	-22.58	20250207	7800	23.08	20250102	17260	-44.38	20240408	6850	40.15	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
41	20250310	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-240	5	-2.51	157398650	16752	21.41	9420	9560	9300	12420	6700	9560	9395.81	8.60	356	10440	10000	9750	9310	9060	9875	9185	43	2860	500	5730	10	1	8575722	799	45.02	1.16	12	0.20	207.00	8029.00	17260	20240408	-46.00	6850	20241209	36.06	12400	-24.84	20250207	7800	19.49	20250102	17260	-46.00	20240408	6850	36.06	20241209	5.27	N	083500	500	42 억	737447	N	N	N	N
42	20250307	160637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	-110	5	-1.14	764549080	78083	117.80	9590	10190	9500	12570	6770	9670	9791.65	8.60	55	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	820	46.18	1.19	12	0.91	207.00	8029.00	17260	20240408	-44.61	6850	20241209	39.56	12400	-22.90	20250207	7800	22.56	20250102	17260	-44.61	20240408	6850	39.56	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
43	20250307	150641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	-70	5	-0.72	732192940	74705	112.71	9590	10190	9500	12570	6770	9670	9801.12	8.60	1425	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	823	46.38	1.20	12	0.87	207.00	8029.00	17260	20240408	-44.38	6850	20241209	40.15	12400	-22.58	20250207	7800	23.08	20250102	17260	-44.38	20240408	6850	40.15	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
44	20250307	140638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-50	5	-0.52	673196770	68563	103.44	9590	10190	9500	12570	6770	9670	9818.66	8.60	1657	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	825	46.47	1.20	12	0.80	207.00	8029.00	17260	20240408	-44.26	6850	20241209	40.44	12400	-22.42	20250207	7800	23.33	20250102	17260	-44.26	20240408	6850	40.44	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
45	20250307	130639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9700	30	2	0.31	648955470	66058	99.66	9590	10190	9500	12570	6770	9670	9824.03	8.60	2813	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	832	46.86	1.21	12	0.77	207.00	8029.00	17260	20240408	-43.80	6850	20241209	41.61	12400	-21.77	20250207	7800	24.36	20250102	17260	-43.80	20240408	6850	41.61	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
46	20250307	120640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	-80	5	-0.83	598708850	60858	91.82	9590	10190	9500	12570	6770	9670	9837.80	8.60	1115	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	822	46.33	1.19	12	0.71	207.00	8029.00	17260	20240408	-44.44	6850	20241209	40.00	12400	-22.66	20250207	7800	22.95	20250102	17260	-44.44	20240408	6850	40.00	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
47	20250307	110639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9680	10	2	0.10	495156550	50022	75.47	9590	10190	9590	12570	6770	9670	9898.78	8.60	655	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	830	46.76	1.21	12	0.58	207.00	8029.00	17260	20240408	-43.92	6850	20241209	41.31	12400	-21.94	20250207	7800	24.10	20250102	17260	-43.92	20240408	6850	41.31	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
48	20250307	100637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	60	2	0.62	455485160	45939	69.31	9590	10190	9590	12570	6770	9670	9915.00	8.60	496	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	834	47.00	1.21	12	0.54	207.00	8029.00	17260	20240408	-43.63	6850	20241209	42.04	12400	-21.53	20250207	7800	24.74	20250102	17260	-43.63	20240408	6850	42.04	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
49	20250307	090641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	330	2	3.41	107745260	10872	16.40	9590	10010	9590	12570	6770	9670	9910.34	8.60	-1461	10463	10066	9843	9446	9223	9955	9335	43	2900	500	5800	10	1	8575722	858	48.31	1.25	12	0.13	207.00	8029.00	17260	20240408	-42.06	6850	20241209	45.99	12400	-19.35	20250207	7800	28.21	20250102	17260	-42.06	20240408	6850	45.99	20241209	5.25	N	083500	500	42 억	737387	N	N	N	N
50	20250306	160635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	-350	5	-3.49	645765725	66210	191.79	10220	10240	9620	13020	7020	10020	9752.90	8.64	-3507	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	829	46.71	1.20	12	0.77	207.00	8029.00	17260	20240408	-43.97	6850	20241209	41.17	12400	-22.02	20250207	7800	23.97	20250102	17260	-43.97	20240408	6850	41.17	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
51	20250306	150635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	-360	5	-3.59	628504145	64427	186.62	10220	10240	9620	13020	7020	10020	9754.53	8.64	-3407	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	828	46.67	1.20	12	0.75	207.00	8029.00	17260	20240408	-44.03	6850	20241209	41.02	12400	-22.10	20250207	7800	23.85	20250102	17260	-44.03	20240408	6850	41.02	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
52	20250306	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9640	-380	5	-3.79	534770010	54746	158.58	10220	10240	9640	13020	7020	10020	9767.35	8.64	-4298	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	827	46.57	1.20	12	0.64	207.00	8029.00	17260	20240408	-44.15	6850	20241209	40.73	12400	-22.26	20250207	7800	23.59	20250102	17260	-44.15	20240408	6850	40.73	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
53	20250306	130635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-260	5	-2.59	397959560	40607	117.62	10220	10240	9680	13020	7020	10020	9799.26	8.64	-5655	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	837	47.15	1.22	12	0.47	207.00	8029.00	17260	20240408	-43.45	6850	20241209	42.48	12400	-21.29	20250207	7800	25.13	20250102	17260	-43.45	20240408	6850	42.48	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
54	20250306	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	-160	5	-1.60	285497840	29096	84.28	10220	10240	9680	13020	7020	10020	9810.94	8.64	-673	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	846	47.63	1.23	12	0.34	207.00	8029.00	17260	20240408	-42.87	6850	20241209	43.94	12400	-20.48	20250207	7800	26.41	20250102	17260	-42.87	20240408	6850	43.94	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
55	20250306	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	-190	5	-1.90	251583640	25661	74.33	10220	10240	9680	13020	7020	10020	9802.56	8.64	-402	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	843	47.49	1.22	12	0.30	207.00	8029.00	17260	20240408	-43.05	6850	20241209	43.50	12400	-20.73	20250207	7800	26.03	20250102	17260	-43.05	20240408	6850	43.50	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
56	20250306	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	-290	5	-2.89	161698120	16477	47.73	10220	10240	9680	13020	7020	10020	9811.22	8.64	-4759	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	834	47.00	1.21	12	0.19	207.00	8029.00	17260	20240408	-43.63	6850	20241209	42.04	12400	-21.53	20250207	7800	24.74	20250102	17260	-43.63	20240408	6850	42.04	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
57	20250306	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-20	5	-0.20	22677390	2255	6.53	10220	10240	9980	13020	7020	10020	10059.75	8.64	-1604	10266	10142	10046	9922	9826	10095	9875	43	3000	500	6010	10	1	8575722	858	48.31	1.25	12	0.03	207.00	8029.00	17260	20240408	-42.06	6850	20241209	45.99	12400	-19.35	20250207	7800	28.21	20250102	17260	-42.06	20240408	6850	45.99	20241209	5.30	N	083500	500	42 억	740878	N	N	N	N
58	20250305	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	50	2	0.50	345779090	34521	81.66	10040	10170	9950	12960	6980	9970	10016.48	8.58	5253	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	859	48.41	1.25	12	0.40	207.00	8029.00	17260	20240408	-41.95	6850	20241209	46.28	12400	-19.19	20250207	7800	28.46	20250102	17260	-41.95	20240408	6850	46.28	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
59	20250305	150630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	100	2	1.00	334914560	33438	79.10	10040	10170	9950	12960	6980	9970	10015.99	8.58	5004	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	864	48.65	1.25	12	0.39	207.00	8029.00	17260	20240408	-41.66	6850	20241209	47.01	12400	-18.79	20250207	7800	29.10	20250102	17260	-41.66	20240408	6850	47.01	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
60	20250305	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10060	90	2	0.90	271121640	27078	64.06	10040	10170	9950	12960	6980	9970	10012.62	8.58	2759	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	863	48.60	1.25	12	0.32	207.00	8029.00	17260	20240408	-41.71	6850	20241209	46.86	12400	-18.87	20250207	7800	28.97	20250102	17260	-41.71	20240408	6850	46.86	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
61	20250305	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	100	2	1.00	209430600	20907	49.46	10040	10170	9950	12960	6980	9970	10017.25	8.58	2128	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	864	48.65	1.25	12	0.24	207.00	8029.00	17260	20240408	-41.66	6850	20241209	47.01	12400	-18.79	20250207	7800	29.10	20250102	17260	-41.66	20240408	6850	47.01	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
62	20250305	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10060	90	2	0.90	141478030	14116	33.39	10040	10170	9950	12960	6980	9970	10022.53	8.58	2444	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	863	48.60	1.25	12	0.16	207.00	8029.00	17260	20240408	-41.71	6850	20241209	46.86	12400	-18.87	20250207	7800	28.97	20250102	17260	-41.71	20240408	6850	46.86	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
63	20250305	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	40	2	0.40	129909780	12965	30.67	10040	10170	9950	12960	6980	9970	10020.04	8.58	2015	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	858	48.36	1.25	12	0.15	207.00	8029.00	17260	20240408	-42.00	6850	20241209	46.13	12400	-19.27	20250207	7800	28.33	20250102	17260	-42.00	20240408	6850	46.13	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
64	20250305	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	40	2	0.40	107930520	10773	25.48	10040	10170	9950	12960	6980	9970	10018.61	8.58	1027	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	858	48.36	1.25	12	0.13	207.00	8029.00	17260	20240408	-42.00	6850	20241209	46.13	12400	-19.27	20250207	7800	28.33	20250102	17260	-42.00	20240408	6850	46.13	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
65	20250305	090626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	50	2	0.50	23328070	2322	5.49	10040	10120	9970	12960	6980	9970	10046.54	8.58	-114	10220	10095	9895	9770	9570	10157	9832	43	2990	500	5980	10	1	8575722	859	48.41	1.25	12	0.03	207.00	8029.00	17260	20240408	-41.95	6850	20241209	46.28	12400	-19.19	20250207	7800	28.46	20250102	17260	-41.95	20240408	6850	46.28	20241209	5.32	N	083500	500	42 억	735625	N	N	N	N
66	20250304	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	-150	5	-1.48	416386810	42229	41.28	9830	10020	9695	13150	7090	10120	9860.14	8.64	-5157	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	855	48.16	1.24	12	0.49	207.00	8029.00	17260	20240408	-42.24	6850	20241209	45.55	12400	-19.60	20250207	7800	27.82	20250102	17260	-42.24	20240408	6850	45.55	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
67	20250304	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9980	-140	5	-1.38	410104730	41599	40.67	9830	10020	9695	13150	7090	10120	9858.52	8.64	-4906	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	856	48.21	1.24	12	0.49	207.00	8029.00	17260	20240408	-42.18	6850	20241209	45.69	12400	-19.52	20250207	7800	27.95	20250102	17260	-42.18	20240408	6850	45.69	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
68	20250304	140622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-190	5	-1.88	335882200	34108	33.34	9830	10020	9695	13150	7090	10120	9847.61	8.64	-1691	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	852	47.97	1.24	12	0.40	207.00	8029.00	17260	20240408	-42.47	6850	20241209	44.96	12400	-19.92	20250207	7800	27.31	20250102	17260	-42.47	20240408	6850	44.96	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
69	20250304	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-190	5	-1.88	321869320	32693	31.96	9830	10020	9695	13150	7090	10120	9845.21	8.64	-1302	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	852	47.97	1.24	12	0.38	207.00	8029.00	17260	20240408	-42.47	6850	20241209	44.96	12400	-19.92	20250207	7800	27.31	20250102	17260	-42.47	20240408	6850	44.96	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
70	20250304	120618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-220	5	-2.17	311277105	31622	30.91	9830	10020	9695	13150	7090	10120	9843.69	8.64	-1705	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	849	47.83	1.23	12	0.37	207.00	8029.00	17260	20240408	-42.64	6850	20241209	44.53	12400	-20.16	20250207	7800	26.92	20250102	17260	-42.64	20240408	6850	44.53	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
71	20250304	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	-270	5	-2.67	275603815	28027	27.40	9830	10020	9695	13150	7090	10120	9833.51	8.64	-2043	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	845	47.58	1.23	12	0.33	207.00	8029.00	17260	20240408	-42.93	6850	20241209	43.80	12400	-20.56	20250207	7800	26.28	20250102	17260	-42.93	20240408	6850	43.80	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
72	20250304	100617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-220	5	-2.17	208785900	21261	20.79	9830	10020	9695	13150	7090	10120	9820.14	8.64	-2802	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	849	47.83	1.23	12	0.25	207.00	8029.00	17260	20240408	-42.64	6850	20241209	44.53	12400	-20.16	20250207	7800	26.92	20250102	17260	-42.64	20240408	6850	44.53	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N
73	20250304	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	-370	5	-3.66	92461820	9399	9.19	9830	10020	9730	13150	7090	10120	9837.41	8.64	-1578	10580	10350	10190	9960	9800	10270	9880	43	3030	500	6070	10	1	8575722	836	47.10	1.21	12	0.11	207.00	8029.00	17260	20240408	-43.51	6850	20241209	42.34	12400	-21.37	20250207	7800	25.00	20250102	17260	-43.51	20240408	6850	42.34	20241209	5.54	N	083500	500	42 억	740794	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History