KissMeData/285490/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

30 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	20250516	160857	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17240	190	2	1.11	857986355	50039	44.66	17060	17300	16990	22150	11940	17050	17146.26	1.05	4871	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1823	10.53	0.99	12	0.47	1638.00	17389.00	27800	20250416	-37.99	10160	20241114	69.69	27800	-37.99	20250416	14080	22.44	20250325	27800	-37.99	20250416	10160	69.69	20241114	2.67	Y	285490	500	52 억	111452	N	N	1372	N	N
3	20250516	150914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17260	210	2	1.23	813654385	47465	42.36	17060	17300	16990	22150	11940	17050	17142.20	1.05	5096	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1825	10.54	0.99	12	0.45	1638.00	17389.00	27800	20250416	-37.91	10160	20241114	69.88	27800	-37.91	20250416	14080	22.59	20250325	27800	-37.91	20250416	10160	69.88	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
4	20250516	140909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17150	100	2	0.59	699661650	40816	36.43	17060	17300	16990	22150	11940	17050	17141.85	1.05	4414	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1814	10.47	0.99	12	0.39	1638.00	17389.00	27800	20250416	-38.31	10160	20241114	68.80	27800	-38.31	20250416	14080	21.80	20250325	27800	-38.31	20250416	10160	68.80	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
5	20250516	130907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17170	120	2	0.70	571780830	33388	29.80	17060	17260	16990	22150	11940	17050	17125.34	1.05	5816	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1816	10.48	0.99	12	0.32	1638.00	17389.00	27800	20250416	-38.24	10160	20241114	69.00	27800	-38.24	20250416	14080	21.95	20250325	27800	-38.24	20250416	10160	69.00	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
6	20250516	120911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17130	80	2	0.47	479841280	28015	25.00	17060	17260	16990	22150	11940	17050	17128.01	1.05	4506	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1812	10.46	0.99	12	0.26	1638.00	17389.00	27800	20250416	-38.38	10160	20241114	68.60	27800	-38.38	20250416	14080	21.66	20250325	27800	-38.38	20250416	10160	68.60	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
7	20250516	110834	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17230	180	2	1.06	405574740	23681	21.13	17060	17260	16990	22150	11940	17050	17126.59	1.05	5198	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1822	10.52	0.99	12	0.22	1638.00	17389.00	27800	20250416	-38.02	10160	20241114	69.59	27800	-38.02	20250416	14080	22.37	20250325	27800	-38.02	20250416	10160	69.59	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
8	20250516	100859	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17170	120	2	0.70	339863920	19854	17.72	17060	17230	16990	22150	11940	17050	17118.16	1.05	4894	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1816	10.48	0.99	12	0.19	1638.00	17389.00	27800	20250416	-38.24	10160	20241114	69.00	27800	-38.24	20250416	14080	21.95	20250325	27800	-38.24	20250416	10160	69.00	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
9	20250516	090913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17150	100	2	0.59	65013700	3814	3.40	17060	17180	16990	22150	11940	17050	17046.07	1.05	145	18023	17536	17283	16796	16543	17410	16670	53	5100	500	11590	10	1	10575831	1814	10.47	0.99	12	0.04	1638.00	17389.00	27800	20250416	-38.31	10160	20241114	68.80	27800	-38.31	20250416	14080	21.80	20250325	27800	-38.31	20250416	10160	68.80	20241114	2.67	Y	285490	500	52 억	111452	N	N	3115	N	N
10	20250515	161018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	-570	5	-3.23	1877700940	109050	129.73	17610	17770	17030	22900	12340	17620	17218.61	1.08	-2411	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1803	10.41	0.98	12	1.03	1638.00	17389.00	27800	20250416	-38.67	10160	20241114	67.81	27800	-38.67	20250416	14080	21.09	20250325	27800	-38.67	20250416	10160	67.81	20241114	2.64	Y	285490	500	52 억	113968	N	N	3115	N	N
11	20250515	151030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17060	-560	5	-3.18	1740875470	101028	120.19	17610	17770	17030	22900	12340	17620	17231.45	1.08	-3947	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1804	10.42	0.98	12	0.96	1638.00	17389.00	27800	20250416	-38.63	10160	20241114	67.91	27800	-38.63	20250416	14080	21.16	20250325	27800	-38.63	20250416	10160	67.91	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
12	20250515	141031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17090	-530	5	-3.01	1517071490	87910	104.58	17610	17770	17080	22900	12340	17620	17256.92	1.08	-2946	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1807	10.43	0.98	12	0.83	1638.00	17389.00	27800	20250416	-38.53	10160	20241114	68.21	27800	-38.53	20250416	14080	21.38	20250325	27800	-38.53	20250416	10160	68.21	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
13	20250515	131027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17200	-420	5	-2.38	1174265605	67903	80.78	17610	17770	17180	22900	12340	17620	17293.08	1.08	7044	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1819	10.50	0.99	12	0.64	1638.00	17389.00	27800	20250416	-38.13	10160	20241114	69.29	27800	-38.13	20250416	14080	22.16	20250325	27800	-38.13	20250416	10160	69.29	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
14	20250515	121030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17180	-440	5	-2.50	1084631930	62694	74.58	17610	17770	17180	22900	12340	17620	17300.20	1.08	6970	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1817	10.49	0.99	12	0.59	1638.00	17389.00	27800	20250416	-38.20	10160	20241114	69.09	27800	-38.20	20250416	14080	22.02	20250325	27800	-38.20	20250416	10160	69.09	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
15	20250515	111030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17280	-340	5	-1.93	838898710	48431	57.62	17610	17770	17190	22900	12340	17620	17321.26	1.08	12299	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1828	10.55	0.99	12	0.46	1638.00	17389.00	27800	20250416	-37.84	10160	20241114	70.08	27800	-37.84	20250416	14080	22.73	20250325	27800	-37.84	20250416	10160	70.08	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
16	20250515	101029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17270	-350	5	-1.99	722012230	41666	49.57	17610	17770	17190	22900	12340	17620	17328.28	1.08	11011	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1826	10.54	0.99	12	0.39	1638.00	17389.00	27800	20250416	-37.88	10160	20241114	69.98	27800	-37.88	20250416	14080	22.66	20250325	27800	-37.88	20250416	10160	69.98	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
17	20250515	091035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17470	-150	5	-0.85	139578900	7975	9.49	17610	17770	17290	22900	12340	17620	17501.43	1.08	-3317	17900	17760	17580	17440	17260	17830	17510	53	5280	500	11980	10	1	10575831	1848	10.67	1.00	12	0.08	1638.00	17389.00	27800	20250416	-37.16	10160	20241114	71.95	27800	-37.16	20250416	14080	24.08	20250325	27800	-37.16	20250416	10160	71.95	20241114	2.64	Y	285490	500	52 억	113968	N	N	738	N	N
18	20250514	161025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17620	290	2	1.67	1456577620	82894	56.62	17420	17720	17400	22500	12140	17330	17571.47	0.90	16647	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1863	10.76	1.01	12	0.78	1638.00	17389.00	27800	20250416	-36.62	10160	20241114	73.43	27800	-36.62	20250416	14080	25.14	20250325	27800	-36.62	20250416	10160	73.43	20241114	2.65	Y	285490	500	52 억	94766	N	N	738	N	N
19	20250514	151030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17670	340	2	1.96	1360143490	77432	52.89	17420	17720	17400	22500	12140	17330	17565.65	0.90	17444	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1869	10.79	1.02	12	0.73	1638.00	17389.00	27800	20250416	-36.44	10160	20241114	73.92	27800	-36.44	20250416	14080	25.50	20250325	27800	-36.44	20250416	10160	73.92	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
20	20250514	141028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17630	300	2	1.73	1182917085	67406	46.04	17420	17700	17400	22500	12140	17330	17549.14	0.90	16712	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1865	10.76	1.01	12	0.64	1638.00	17389.00	27800	20250416	-36.58	10160	20241114	73.52	27800	-36.58	20250416	14080	25.21	20250325	27800	-36.58	20250416	10160	73.52	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
21	20250514	131028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17580	250	2	1.44	1105343325	62995	43.03	17420	17700	17400	22500	12140	17330	17546.52	0.90	15430	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1859	10.73	1.01	12	0.60	1638.00	17389.00	27800	20250416	-36.76	10160	20241114	73.03	27800	-36.76	20250416	14080	24.86	20250325	27800	-36.76	20250416	10160	73.03	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
22	20250514	121028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17530	200	2	1.15	987069335	56264	38.43	17420	17700	17400	22500	12140	17330	17543.53	0.90	14438	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1854	10.70	1.01	12	0.53	1638.00	17389.00	27800	20250416	-36.94	10160	20241114	72.54	27800	-36.94	20250416	14080	24.50	20250325	27800	-36.94	20250416	10160	72.54	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
23	20250514	111026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17580	250	2	1.44	877034995	49992	34.15	17420	17700	17400	22500	12140	17330	17543.51	0.90	11908	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1859	10.73	1.01	12	0.47	1638.00	17389.00	27800	20250416	-36.76	10160	20241114	73.03	27800	-36.76	20250416	14080	24.86	20250325	27800	-36.76	20250416	10160	73.03	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
24	20250514	101028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17500	170	2	0.98	739939585	42201	28.83	17420	17700	17400	22500	12140	17330	17533.70	0.90	8522	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1851	10.68	1.01	12	0.40	1638.00	17389.00	27800	20250416	-37.05	10160	20241114	72.24	27800	-37.05	20250416	14080	24.29	20250325	27800	-37.05	20250416	10160	72.24	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
25	20250514	091033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17520	190	2	1.10	359551390	20526	14.02	17420	17700	17400	22500	12140	17330	17516.88	0.90	5389	18183	17756	17423	16996	16663	17590	16830	53	5170	500	11780	10	1	10575831	1853	10.70	1.01	12	0.19	1638.00	17389.00	27800	20250416	-36.98	10160	20241114	72.44	27800	-36.98	20250416	14080	24.43	20250325	27800	-36.98	20250416	10160	72.44	20241114	2.65	Y	285490	500	52 억	94766	N	N	4176	N	N
26	20250513	161008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17330	-540	5	-3.02	2524374950	145548	92.44	17850	17850	17090	23200	12510	17870	17343.90	0.71	19569	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1833	10.58	1.00	12	1.38	1638.00	17389.00	27800	20250416	-37.66	10160	20241114	70.57	27800	-37.66	20250416	14080	23.08	20250325	27800	-37.66	20250416	10160	70.57	20241114	2.63	Y	285490	500	52 억	75392	N	N	4176	N	N
27	20250513	151021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17330	-540	5	-3.02	2424691840	139796	88.79	17850	17850	17090	23200	12510	17870	17344.44	0.71	17387	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1833	10.58	1.00	12	1.32	1638.00	17389.00	27800	20250416	-37.66	10160	20241114	70.57	27800	-37.66	20250416	14080	23.08	20250325	27800	-37.66	20250416	10160	70.57	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
28	20250513	141022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17350	-520	5	-2.91	2267924275	130747	83.04	17850	17850	17090	23200	12510	17870	17345.83	0.71	13817	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1835	10.59	1.00	12	1.24	1638.00	17389.00	27800	20250416	-37.59	10160	20241114	70.77	27800	-37.59	20250416	14080	23.22	20250325	27800	-37.59	20250416	10160	70.77	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
29	20250513	131023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17430	-440	5	-2.46	2127817670	122694	77.92	17850	17850	17090	23200	12510	17870	17342.41	0.71	15278	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1843	10.64	1.00	12	1.16	1638.00	17389.00	27800	20250416	-37.30	10160	20241114	71.56	27800	-37.30	20250416	14080	23.79	20250325	27800	-37.30	20250416	10160	71.56	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
30	20250513	121027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17440	-430	5	-2.41	2031885860	117199	74.43	17850	17850	17090	23200	12510	17870	17336.99	0.71	13077	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1844	10.65	1.00	12	1.11	1638.00	17389.00	27800	20250416	-37.27	10160	20241114	71.65	27800	-37.27	20250416	14080	23.86	20250325	27800	-37.27	20250416	10160	71.65	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
31	20250513	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17350	-520	5	-2.91	1895504820	109364	69.46	17850	17850	17090	23200	12510	17870	17331.99	0.71	12216	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1835	10.59	1.00	12	1.03	1638.00	17389.00	27800	20250416	-37.59	10160	20241114	70.77	27800	-37.59	20250416	14080	23.22	20250325	27800	-37.59	20250416	10160	70.77	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
32	20250513	101025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17340	-530	5	-2.97	1442599780	83161	52.82	17850	17850	17090	23200	12510	17870	17346.97	0.71	5041	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1834	10.59	1.00	12	0.79	1638.00	17389.00	27800	20250416	-37.63	10160	20241114	70.67	27800	-37.63	20250416	14080	23.15	20250325	27800	-37.63	20250416	10160	70.67	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
33	20250513	091030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17540	-330	5	-1.85	390118985	22221	14.11	17850	17850	17410	23200	12510	17870	17556.09	0.71	5524	18656	18262	17686	17292	16716	17975	17005	53	5330	500	12150	10	1	10575831	1855	10.71	1.01	12	0.21	1638.00	17389.00	27800	20250416	-36.91	10160	20241114	72.64	27800	-36.91	20250416	14080	24.57	20250325	27800	-36.91	20250416	10160	72.64	20241114	2.63	Y	285490	500	52 억	75392	N	N	3171	N	N
34	20250512	161004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17870	-490	5	-2.67	2714749460	153498	110.10	17940	18080	17110	23850	12860	18360	17682.15	0.63	11929	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1890	10.91	1.03	12	1.45	1638.00	17389.00	27800	20250416	-35.72	10160	20241114	75.89	27800	-35.72	20250416	14080	26.92	20250325	27800	-35.72	20250416	10160	75.89	20241114	2.62	Y	285490	500	52 억	66448	N	N	3171	N	N
35	20250512	151015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17910	-450	5	-2.45	2647328820	149725	107.39	17940	18080	17110	23850	12860	18360	17677.50	0.63	11787	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1894	10.93	1.03	12	1.42	1638.00	17389.00	27800	20250416	-35.58	10160	20241114	76.28	27800	-35.58	20250416	14080	27.20	20250325	27800	-35.58	20250416	10160	76.28	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
36	20250512	141013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17700	-660	5	-3.59	2164059330	122603	87.94	17940	18020	17110	23850	12860	18360	17646.13	0.63	9721	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1872	10.81	1.02	12	1.16	1638.00	17389.00	27800	20250416	-36.33	10160	20241114	74.21	27800	-36.33	20250416	14080	25.71	20250325	27800	-36.33	20250416	10160	74.21	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
37	20250512	131013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17910	-450	5	-2.45	1936641920	109791	78.75	17940	18020	17110	23850	12860	18360	17633.87	0.63	11653	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1894	10.93	1.03	12	1.04	1638.00	17389.00	27800	20250416	-35.58	10160	20241114	76.28	27800	-35.58	20250416	14080	27.20	20250325	27800	-35.58	20250416	10160	76.28	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
38	20250512	121014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17910	-450	5	-2.45	1764332345	100150	71.83	17940	18020	17110	23850	12860	18360	17610.70	0.63	11794	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1894	10.93	1.03	12	0.95	1638.00	17389.00	27800	20250416	-35.58	10160	20241114	76.28	27800	-35.58	20250416	14080	27.20	20250325	27800	-35.58	20250416	10160	76.28	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
39	20250512	111012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17990	-370	5	-2.02	1636833720	93036	66.73	17940	18020	17110	23850	12860	18360	17586.67	0.63	11165	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1903	10.98	1.03	12	0.88	1638.00	17389.00	27800	20250416	-35.29	10160	20241114	77.07	27800	-35.29	20250416	14080	27.77	20250325	27800	-35.29	20250416	10160	77.07	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
40	20250512	101010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17750	-610	5	-3.32	1317952630	75203	53.94	17940	17940	17110	23850	12860	18360	17515.97	0.63	3384	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1877	10.84	1.02	12	0.71	1638.00	17389.00	27800	20250416	-36.15	10160	20241114	74.70	27800	-36.15	20250416	14080	26.07	20250325	27800	-36.15	20250416	10160	74.70	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
41	20250512	091013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17500	-860	5	-4.68	911377865	52184	37.43	17940	17940	17110	23850	12860	18360	17450.26	0.63	-7949	19453	18906	18453	17906	17453	18680	17680	53	5490	500	12480	10	1	10575831	1851	10.68	1.01	12	0.49	1638.00	17389.00	27800	20250416	-37.05	10160	20241114	72.24	27800	-37.05	20250416	14080	24.29	20250325	27800	-37.05	20250416	10160	72.24	20241114	2.62	Y	285490	500	52 억	66448	N	N	1832	N	N
42	20250509	161005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18360	-480	5	-2.55	2418957180	132463	171.74	18900	19000	18000	24450	13190	18840	18259.66	0.69	-5866	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1942	11.21	1.06	12	1.25	1638.00	17389.00	27800	20250416	-33.96	10160	20241114	80.71	27800	-33.96	20250416	14080	30.40	20250325	27800	-33.96	20250416	10160	80.71	20241114	2.74	Y	285490	500	52 억	72562	N	N	1832	N	N
43	20250509	151015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18170	-670	5	-3.56	2081683645	114024	147.83	18900	19000	18000	24450	13190	18840	18256.54	0.69	-8192	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1922	11.09	1.04	12	1.08	1638.00	17389.00	27800	20250416	-34.64	10160	20241114	78.84	27800	-34.64	20250416	14080	29.05	20250325	27800	-34.64	20250416	10160	78.84	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
44	20250509	141011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18130	-710	5	-3.77	1962042785	107434	139.29	18900	19000	18000	24450	13190	18840	18262.77	0.69	-11575	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1917	11.07	1.04	12	1.02	1638.00	17389.00	27800	20250416	-34.78	10160	20241114	78.44	27800	-34.78	20250416	14080	28.76	20250325	27800	-34.78	20250416	10160	78.44	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
45	20250509	131010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18150	-690	5	-3.66	1866221935	102147	132.43	18900	19000	18000	24450	13190	18840	18269.96	0.69	-10238	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1920	11.08	1.04	12	0.97	1638.00	17389.00	27800	20250416	-34.71	10160	20241114	78.64	27800	-34.71	20250416	14080	28.91	20250325	27800	-34.71	20250416	10160	78.64	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
46	20250509	121012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18140	-700	5	-3.72	1764020095	96515	125.13	18900	19000	18000	24450	13190	18840	18277.16	0.69	-7155	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1918	11.07	1.04	12	0.91	1638.00	17389.00	27800	20250416	-34.75	10160	20241114	78.54	27800	-34.75	20250416	14080	28.84	20250325	27800	-34.75	20250416	10160	78.54	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
47	20250509	111008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18110	-730	5	-3.87	1684768000	92140	119.46	18900	19000	18000	24450	13190	18840	18284.87	0.69	-5534	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1915	11.06	1.04	12	0.87	1638.00	17389.00	27800	20250416	-34.86	10160	20241114	78.25	27800	-34.86	20250416	14080	28.62	20250325	27800	-34.86	20250416	10160	78.25	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
48	20250509	101012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18260	-580	5	-3.08	924659550	50182	65.06	18900	19000	18200	24450	13190	18840	18426.12	0.69	-4399	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1931	11.15	1.05	12	0.47	1638.00	17389.00	27800	20250416	-34.32	10160	20241114	79.72	27800	-34.32	20250416	14080	29.69	20250325	27800	-34.32	20250416	10160	79.72	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
49	20250509	091015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18670	-170	5	-0.90	113558580	6033	7.82	18900	19000	18640	24450	13190	18840	18822.90	0.69	-405	19206	19022	18766	18582	18326	19115	18675	53	5610	500	12810	10	1	10575831	1975	11.40	1.07	12	0.06	1638.00	17389.00	27800	20250416	-32.84	10160	20241114	83.76	27800	-32.84	20250416	14080	32.60	20250325	27800	-32.84	20250416	10160	83.76	20241114	2.74	Y	285490	500	52 억	72562	N	N	1907	N	N
50	20250508	160957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18840	90	2	0.48	1430428180	76363	68.67	18650	18950	18510	24350	13130	18750	18731.93	0.73	-5517	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1992	11.50	1.08	12	0.72	1638.00	17389.00	27800	20250416	-32.23	10160	20241114	85.43	27800	-32.23	20250416	14080	33.81	20250325	27800	-32.23	20250416	10160	85.43	20241114	2.80	Y	285490	500	52 억	77489	N	N	1907	N	N
51	20250508	151009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18720	-30	5	-0.16	1366177390	72947	65.60	18650	18950	18510	24350	13130	18750	18728.34	0.73	-4684	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1980	11.43	1.08	12	0.69	1638.00	17389.00	27800	20250416	-32.66	10160	20241114	84.25	27800	-32.66	20250416	14080	32.95	20250325	27800	-32.66	20250416	10160	84.25	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
52	20250508	141006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18620	-130	5	-0.69	1150282530	61433	55.25	18650	18950	18510	24350	13130	18750	18724.16	0.73	-4341	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1969	11.37	1.07	12	0.58	1638.00	17389.00	27800	20250416	-33.02	10160	20241114	83.27	27800	-33.02	20250416	14080	32.24	20250325	27800	-33.02	20250416	10160	83.27	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
53	20250508	131006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18850	100	2	0.53	758093980	40472	36.40	18650	18950	18510	24350	13130	18750	18731.29	0.73	-5275	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1994	11.51	1.08	12	0.38	1638.00	17389.00	27800	20250416	-32.19	10160	20241114	85.53	27800	-32.19	20250416	14080	33.88	20250325	27800	-32.19	20250416	10160	85.53	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
54	20250508	121005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18850	100	2	0.53	687763660	36732	33.03	18650	18950	18510	24350	13130	18750	18723.79	0.73	-5659	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1994	11.51	1.08	12	0.35	1638.00	17389.00	27800	20250416	-32.19	10160	20241114	85.53	27800	-32.19	20250416	14080	33.88	20250325	27800	-32.19	20250416	10160	85.53	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
55	20250508	111003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18800	50	2	0.27	534331810	28599	25.72	18650	18810	18510	24350	13130	18750	18683.46	0.73	-3754	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1988	11.48	1.08	12	0.27	1638.00	17389.00	27800	20250416	-32.37	10160	20241114	85.04	27800	-32.37	20250416	14080	33.52	20250325	27800	-32.37	20250416	10160	85.04	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
56	20250508	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18740	-10	5	-0.05	349209720	18713	16.83	18650	18800	18510	24350	13130	18750	18661.09	0.73	-1912	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1982	11.44	1.08	12	0.18	1638.00	17389.00	27800	20250416	-32.59	10160	20241114	84.45	27800	-32.59	20250416	14080	33.10	20250325	27800	-32.59	20250416	10160	84.45	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
57	20250508	091008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18600	-150	5	-0.80	106111800	5703	5.13	18650	18750	18510	24350	13130	18750	18604.94	0.73	-1127	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1967	11.36	1.07	12	0.05	1638.00	17389.00	27800	20250416	-33.09	10160	20241114	83.07	27800	-33.09	20250416	14080	32.10	20250325	27800	-33.09	20250416	10160	83.07	20241114	2.80	Y	285490	500	52 억	77489	N	N	73	N	N
58	20250502	160953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18230	-520	5	-2.77	2646813605	144026	95.48	18740	18980	18120	24350	13130	18750	18377.61	0.54	6614	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1928	11.13	1.05	12	1.36	1638.00	17389.00	27800	20250416	-34.42	10160	20241114	79.43	27800	-34.42	20250416	14080	29.47	20250325	27800	-34.42	20250416	10160	79.43	20241114	2.78	Y	285490	500	52 억	56903	N	N	1078	N	N
59	20250502	151004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18220	-530	5	-2.83	2498179195	135882	90.08	18740	18980	18120	24350	13130	18750	18384.82	0.54	6984	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1927	11.12	1.05	12	1.28	1638.00	17389.00	27800	20250416	-34.46	10160	20241114	79.33	27800	-34.46	20250416	14080	29.40	20250325	27800	-34.46	20250416	10160	79.33	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N
60	20250502	141004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18300	-450	5	-2.40	2150747235	116823	77.45	18740	18980	18120	24350	13130	18750	18410.21	0.54	6955	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1935	11.17	1.05	12	1.10	1638.00	17389.00	27800	20250416	-34.17	10160	20241114	80.12	27800	-34.17	20250416	14080	29.97	20250325	27800	-34.17	20250416	10160	80.12	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N
61	20250502	131004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18330	-420	5	-2.24	1780348050	96532	64.00	18740	18980	18120	24350	13130	18750	18442.98	0.54	250	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1939	11.19	1.05	12	0.91	1638.00	17389.00	27800	20250416	-34.06	10160	20241114	80.41	27800	-34.06	20250416	14080	30.18	20250325	27800	-34.06	20250416	10160	80.41	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N
62	20250502	121003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18450	-300	5	-1.60	1625651890	88110	58.41	18740	18980	18120	24350	13130	18750	18450.14	0.54	1028	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1951	11.26	1.06	12	0.83	1638.00	17389.00	27800	20250416	-33.63	10160	20241114	81.59	27800	-33.63	20250416	14080	31.04	20250325	27800	-33.63	20250416	10160	81.59	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N
63	20250502	111002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18310	-440	5	-2.35	1108154505	60132	39.86	18740	18760	18120	24350	13130	18750	18428.52	0.54	5510	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1936	11.18	1.05	12	0.57	1638.00	17389.00	27800	20250416	-34.14	10160	20241114	80.22	27800	-34.14	20250416	14080	30.04	20250325	27800	-34.14	20250416	10160	80.22	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N
64	20250502	101000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18360	-390	5	-2.08	906579050	49123	32.57	18740	18760	18120	24350	13130	18750	18455.08	0.54	4459	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1942	11.21	1.06	12	0.46	1638.00	17389.00	27800	20250416	-33.96	10160	20241114	80.71	27800	-33.96	20250416	14080	30.40	20250325	27800	-33.96	20250416	10160	80.71	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N
65	20250502	091005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18400	-350	5	-1.87	336338130	18266	12.11	18740	18750	18120	24350	13130	18750	18412.72	0.54	-1611	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1946	11.23	1.06	12	0.17	1638.00	17389.00	27800	20250416	-33.81	10160	20241114	81.10	27800	-33.81	20250416	14080	30.68	20250325	27800	-33.81	20250416	10160	81.10	20241114	2.78	Y	285490	500	52 억	56903	N	N	2187	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History