KissMeData/018000/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 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	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	160259	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1690	-7	5	-0.41	4766717395	2837713	60.94	1690	1738	1625	2205	1188	1697	1679.77	3.02	-302328	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2850	-11.82	4.30	12	1.68	-143.00	393.00	1805	20250515	-6.37	555	20241113	204.50	1805	-6.37	20250515	735	129.93	20250102	1805	-6.37	20250515	555	204.50	20241113	0.01	Y	018000	500	843 억	5099388	N	N	43885	N	N
3	20250516	150301	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1687	-10	5	-0.59	4545230147	2706284	58.12	1690	1738	1625	2205	1188	1697	1679.51	3.02	-259704	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2845	-11.80	4.29	12	1.60	-143.00	393.00	1805	20250515	-6.54	555	20241113	203.96	1805	-6.54	20250515	735	129.52	20250102	1805	-6.54	20250515	555	203.96	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
4	20250516	140301	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1653	-44	5	-2.59	4050503900	2410076	51.76	1690	1738	1625	2205	1188	1697	1680.65	3.02	-199654	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2788	-11.56	4.21	12	1.43	-143.00	393.00	1805	20250515	-8.42	555	20241113	197.84	1805	-8.42	20250515	735	124.90	20250102	1805	-8.42	20250515	555	197.84	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
5	20250516	130300	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1633	-64	5	-3.77	3826971675	2273912	48.83	1690	1738	1625	2205	1188	1697	1682.99	3.02	-185365	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2754	-11.42	4.16	12	1.35	-143.00	393.00	1805	20250515	-9.53	555	20241113	194.23	1805	-9.53	20250515	735	122.18	20250102	1805	-9.53	20250515	555	194.23	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
6	20250516	120259	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1647	-50	5	-2.95	3309522432	1957939	42.05	1690	1738	1646	2205	1188	1697	1690.31	3.02	-178557	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2777	-11.52	4.19	12	1.16	-143.00	393.00	1805	20250515	-8.75	555	20241113	196.76	1805	-8.75	20250515	735	124.08	20250102	1805	-8.75	20250515	555	196.76	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
7	20250516	110251	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1675	-22	5	-1.30	2515860149	1479921	31.78	1690	1738	1664	2205	1188	1697	1700.00	3.02	-65506	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2825	-11.71	4.26	12	0.88	-143.00	393.00	1805	20250515	-7.20	555	20241113	201.80	1805	-7.20	20250515	735	127.89	20250102	1805	-7.20	20250515	555	201.80	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
8	20250516	100302	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1692	-5	5	-0.29	1870295876	1096400	23.55	1690	1738	1664	2205	1188	1697	1705.85	3.02	-55857	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2853	-11.83	4.31	12	0.65	-143.00	393.00	1805	20250515	-6.26	555	20241113	204.86	1805	-6.26	20250515	735	130.20	20250102	1805	-6.26	20250515	555	204.86	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
9	20250516	090301	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1669	-28	5	-1.65	199627087	118638	2.55	1690	1713	1664	2205	1188	1697	1682.66	3.02	11	1853	1774	1726	1647	1599	1751	1624	843	508	500	1150	1	1	168635226	2815	-11.67	4.25	12	0.07	-143.00	393.00	1805	20250515	-7.53	555	20241113	200.72	1805	-7.53	20250515	735	127.07	20250102	1805	-7.53	20250515	555	200.72	20241113	0.01	Y	018000	500	843 억	5099388	N	N	13318	N	N
10	20250515	160317	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1697	-48	5	-2.75	8046651743	4641214	52.41	1750	1805	1678	2265	1222	1745	1733.76	3.22	-344695	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2858	-11.87	4.32	12	2.76	-143.00	393.00	1805	20250515	-5.98	555	20241113	205.77	1805	-5.98	20250515	735	130.88	20250102	1805	-5.98	20250515	555	205.77	20241113	0.01	Y	018000	500	841 억	5421698	N	N	13318	N	N
11	20250515	150320	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1701	-44	5	-2.52	7749519331	4466237	50.43	1750	1805	1678	2265	1222	1745	1735.13	3.22	-359752	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2864	-11.90	4.33	12	2.65	-143.00	393.00	1805	20250515	-5.76	555	20241113	206.49	1805	-5.76	20250515	735	131.43	20250102	1805	-5.76	20250515	555	206.49	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
12	20250515	140319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1708	-37	5	-2.12	7474502202	4305135	48.61	1750	1805	1678	2265	1222	1745	1736.18	3.22	-289874	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2876	-11.94	4.35	12	2.56	-143.00	393.00	1805	20250515	-5.37	555	20241113	207.75	1805	-5.37	20250515	735	132.38	20250102	1805	-5.37	20250515	555	207.75	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
13	20250515	130319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1683	-62	5	-3.55	6858703949	3943203	44.52	1750	1805	1678	2265	1222	1745	1739.37	3.22	-336195	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2834	-11.77	4.28	12	2.34	-143.00	393.00	1805	20250515	-6.76	555	20241113	203.24	1805	-6.76	20250515	735	128.98	20250102	1805	-6.76	20250515	555	203.24	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
14	20250515	120320	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1696	-49	5	-2.81	6277484971	3598314	40.63	1750	1805	1684	2265	1222	1745	1744.56	3.22	-231853	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2856	-11.86	4.32	12	2.14	-143.00	393.00	1805	20250515	-6.04	555	20241113	205.59	1805	-6.04	20250515	735	130.75	20250102	1805	-6.04	20250515	555	205.59	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
15	20250515	110320	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1691	-54	5	-3.09	5860910553	3351929	37.85	1750	1805	1684	2265	1222	1745	1748.52	3.22	-230849	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2848	-11.83	4.30	12	1.99	-143.00	393.00	1805	20250515	-6.32	555	20241113	204.68	1805	-6.32	20250515	735	130.07	20250102	1805	-6.32	20250515	555	204.68	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
16	20250515	100319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1717	-28	5	-1.60	4874867056	2772368	31.30	1750	1805	1684	2265	1222	1745	1758.38	3.22	-224489	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2891	-12.01	4.37	12	1.65	-143.00	393.00	1805	20250515	-4.88	555	20241113	209.37	1805	-4.88	20250515	735	133.61	20250102	1805	-4.88	20250515	555	209.37	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
17	20250515	090322	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1760	15	2	0.86	474597197	268059	3.03	1750	1790	1750	2265	1222	1745	1770.50	3.22	798	1873	1808	1709	1644	1545	1841	1677	842	520	500	1180	1	1	168391564	2964	-12.31	4.48	12	0.16	-143.00	393.00	1790	20250515	-1.68	555	20241113	217.12	1790	-1.68	20250515	735	139.46	20250102	1790	-1.68	20250515	555	217.12	20241113	0.01	Y	018000	500	841 억	5421698	N	N	157158	N	N
18	20250514	160318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1745	76	2	4.55	15077497670	8818100	81.31	1669	1774	1610	2165	1169	1669	1709.84	3.17	177387	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2938	-12.20	4.44	12	5.24	-143.00	393.00	1774	20250514	-1.63	555	20241113	214.41	1774	-1.63	20250514	735	137.41	20250102	1774	-1.63	20250514	555	214.41	20241113	0.01	Y	018000	500	841 억	5331295	N	N	157158	N	N
19	20250514	150320	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1749	80	2	4.79	14335329925	8394536	77.40	1669	1774	1610	2165	1169	1669	1707.70	3.17	-204	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2945	-12.23	4.45	12	4.99	-143.00	393.00	1774	20250514	-1.41	555	20241113	215.14	1774	-1.41	20250514	735	137.96	20250102	1774	-1.41	20250514	555	215.14	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
20	20250514	140319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1719	50	2	3.00	13125813576	7701027	71.01	1669	1774	1610	2165	1169	1669	1704.43	3.17	-203137	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2895	-12.02	4.37	12	4.57	-143.00	393.00	1774	20250514	-3.10	555	20241113	209.73	1774	-3.10	20250514	735	133.88	20250102	1774	-3.10	20250514	555	209.73	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
21	20250514	130319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1725	56	2	3.36	12567730246	7375517	68.01	1669	1774	1610	2165	1169	1669	1703.98	3.17	-252665	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2905	-12.06	4.39	12	4.38	-143.00	393.00	1774	20250514	-2.76	555	20241113	210.81	1774	-2.76	20250514	735	134.69	20250102	1774	-2.76	20250514	555	210.81	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
22	20250514	120319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1729	60	2	3.59	11894679948	6986095	64.42	1669	1774	1610	2165	1169	1669	1702.63	3.17	-216469	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2911	-12.09	4.40	12	4.15	-143.00	393.00	1774	20250514	-2.54	555	20241113	211.53	1774	-2.54	20250514	735	135.24	20250102	1774	-2.54	20250514	555	211.53	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
23	20250514	110319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1711	42	2	2.52	11018840306	6479002	59.74	1669	1774	1610	2165	1169	1669	1700.71	3.17	-196150	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2881	-11.97	4.35	12	3.85	-143.00	393.00	1774	20250514	-3.55	555	20241113	208.29	1774	-3.55	20250514	735	132.79	20250102	1774	-3.55	20250514	555	208.29	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
24	20250514	100319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1686	17	2	1.02	6082255331	3636788	33.53	1669	1748	1610	2165	1169	1669	1672.43	3.17	-298793	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2839	-11.79	4.29	12	2.16	-143.00	393.00	1748	20250514	-3.55	555	20241113	203.78	1748	-3.55	20250514	735	129.39	20250102	1748	-3.55	20250514	555	203.78	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
25	20250514	090321	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1620	-49	5	-2.94	802766048	486586	4.49	1669	1673	1618	2165	1169	1669	1649.75	3.17	17941	1849	1758	1609	1518	1369	1804	1564	842	496	500	1130	1	1	168391564	2728	-11.33	4.12	12	0.29	-143.00	393.00	1700	20250513	-4.71	555	20241113	191.89	1700	-4.71	20250513	735	120.41	20250102	1700	-4.71	20250513	555	191.89	20241113	0.01	Y	018000	500	841 억	5331295	N	N	190047	N	N
26	20250513	160314	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1669	185	2	12.47	17419300746	10776166	111.00	1484	1700	1460	1929	1039	1484	1616.41	2.81	671757	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2810	-11.67	4.25	12	6.40	-143.00	393.00	1700	20250513	-1.82	555	20241113	200.72	1700	-1.82	20250513	735	127.07	20250102	1700	-1.82	20250513	555	200.72	20241113	0.01	Y	018000	500	841 억	4731518	N	N	190047	N	N
27	20250513	150318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1678	194	2	13.07	16665369484	10325688	106.36	1484	1700	1460	1929	1039	1484	1613.98	2.81	615171	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2826	-11.73	4.27	12	6.13	-143.00	393.00	1700	20250513	-1.29	555	20241113	202.34	1700	-1.29	20250513	735	128.30	20250102	1700	-1.29	20250513	555	202.34	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
28	20250513	140318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1646	162	2	10.92	12340891232	7744869	79.78	1484	1692	1460	1929	1039	1484	1593.44	2.81	272955	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2772	-11.51	4.19	12	4.60	-143.00	393.00	1692	20250513	-2.72	555	20241113	196.58	1692	-2.72	20250513	735	123.95	20250102	1692	-2.72	20250513	555	196.58	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
29	20250513	130319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1550	66	2	4.45	5257196704	3415933	35.19	1484	1573	1460	1929	1039	1484	1539.04	2.81	156432	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2610	-10.84	3.94	12	2.03	-143.00	393.00	1573	20250513	-1.46	555	20241113	179.28	1573	-1.46	20250513	735	110.88	20250102	1573	-1.46	20250513	555	179.28	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
30	20250513	120319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1552	68	2	4.58	4855798542	3156664	32.52	1484	1573	1460	1929	1039	1484	1538.29	2.81	123870	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2613	-10.85	3.95	12	1.87	-143.00	393.00	1573	20250513	-1.34	555	20241113	179.64	1573	-1.34	20250513	735	111.16	20250102	1573	-1.34	20250513	555	179.64	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
31	20250513	110318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1560	76	2	5.12	4035343110	2628677	27.08	1484	1573	1460	1929	1039	1484	1535.14	2.81	92808	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2627	-10.91	3.97	12	1.56	-143.00	393.00	1573	20250513	-0.83	555	20241113	181.08	1573	-0.83	20250513	735	112.24	20250102	1573	-0.83	20250513	555	181.08	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
32	20250513	100319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1547	63	2	4.25	2567176728	1686777	17.38	1484	1561	1460	1929	1039	1484	1521.96	2.81	30870	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2605	-10.82	3.94	12	1.00	-143.00	393.00	1561	20250513	-0.90	555	20241113	178.74	1561	-0.90	20250513	735	110.48	20250102	1561	-0.90	20250513	555	178.74	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
33	20250513	090321	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1484	0	3	0.00	257769152	173968	1.79	1484	1499	1460	1929	1039	1484	1481.69	2.81	-67875	1655	1569	1445	1359	1235	1612	1402	842	445	500	1000	1	1	168391564	2499	-10.38	3.78	12	0.10	-143.00	393.00	1531	20250512	-3.07	555	20241113	167.39	1531	-3.07	20250512	735	101.90	20250102	1531	-3.07	20250512	555	167.39	20241113	0.01	Y	018000	500	841 억	4731518	N	N	134617	N	N
34	20250512	160314	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1484	174	2	13.28	14216944912	9671561	416.75	1321	1531	1321	1703	917	1310	1469.96	2.11	1248381	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2499	-10.38	3.78	12	5.74	-143.00	393.00	1531	20250512	-3.07	555	20241113	167.39	1531	-3.07	20250512	735	101.90	20250102	1531	-3.07	20250512	555	167.39	20241113	0.01	Y	018000	500	841 억	3550518	N	N	134617	N	N
35	20250512	150316	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1476	166	2	12.67	13753549209	9358979	403.28	1321	1531	1321	1703	917	1310	1469.56	2.11	1151062	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2485	-10.32	3.76	12	5.56	-143.00	393.00	1531	20250512	-3.59	555	20241113	165.95	1531	-3.59	20250512	735	100.82	20250102	1531	-3.59	20250512	555	165.95	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
36	20250512	140316	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1501	191	2	14.58	12310079434	8396550	361.81	1321	1531	1321	1703	917	1310	1466.09	2.11	1157587	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2528	-10.50	3.82	12	4.99	-143.00	393.00	1531	20250512	-1.96	555	20241113	170.45	1531	-1.96	20250512	735	104.22	20250102	1531	-1.96	20250512	555	170.45	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
37	20250512	130315	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1471	161	2	12.29	10539822079	7223360	311.25	1321	1520	1321	1703	917	1310	1459.13	2.11	860895	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2477	-10.29	3.74	12	4.29	-143.00	393.00	1520	20250512	-3.22	555	20241113	165.05	1520	-3.22	20250512	735	100.14	20250102	1520	-3.22	20250512	555	165.05	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
38	20250512	120316	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1478	168	2	12.82	10081149530	6912231	297.85	1321	1520	1321	1703	917	1310	1458.45	2.11	824659	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2489	-10.34	3.76	12	4.10	-143.00	393.00	1520	20250512	-2.76	555	20241113	166.31	1520	-2.76	20250512	735	101.09	20250102	1520	-2.76	20250512	555	166.31	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
39	20250512	110317	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1496	186	2	14.20	9398059996	6449902	277.92	1321	1520	1321	1703	917	1310	1457.09	2.11	844575	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2519	-10.46	3.81	12	3.83	-143.00	393.00	1520	20250512	-1.58	555	20241113	169.55	1520	-1.58	20250512	735	103.54	20250102	1520	-1.58	20250512	555	169.55	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
40	20250512	100316	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	1471	161	2	12.29	7253262890	5010429	215.90	1321	1515	1321	1703	917	1310	1447.63	2.11	569203	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2477	-10.29	3.74	12	2.98	-143.00	393.00	1515	20250512	-2.90	555	20241113	165.05	1515	-2.90	20250512	735	100.14	20250102	1515	-2.90	20250512	555	165.05	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
41	20250512	090316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1390	80	2	6.11	340268409	248448	10.71	1321	1394	1321	1703	917	1310	1369.58	2.11	84292	1394	1351	1311	1268	1228	1351	1268	842	393	500	890	1	1	168391564	2341	-9.72	3.54	12	0.15	-143.00	393.00	1432	20250423	-2.93	555	20241113	150.45	1432	-2.93	20250423	735	89.12	20250102	1432	-2.93	20250423	555	150.45	20241113	0.01	Y	018000	500	841 억	3550518	N	N	138481	N	N
42	20250509	160316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	0	3	0.00	3025663616	2317595	40.83	1310	1354	1271	1703	917	1310	1305.51	2.24	-161716	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2206	-9.16	3.33	12	1.38	-143.00	393.00	1432	20250423	-8.52	555	20241113	136.04	1432	-8.52	20250423	735	78.23	20250102	1432	-8.52	20250423	555	136.04	20241113	0.01	Y	018000	500	841 억	3777656	N	N	138481	N	N
43	20250509	150316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1314	4	2	0.31	2840629097	2176630	38.34	1310	1354	1271	1703	917	1310	1305.06	2.24	-167310	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2213	-9.19	3.34	12	1.29	-143.00	393.00	1432	20250423	-8.24	555	20241113	136.76	1432	-8.24	20250423	735	78.78	20250102	1432	-8.24	20250423	555	136.76	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
44	20250509	140315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1325	15	2	1.15	2476625229	1901390	33.50	1310	1354	1271	1703	917	1310	1302.53	2.24	-149138	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2231	-9.27	3.37	12	1.13	-143.00	393.00	1432	20250423	-7.47	555	20241113	138.74	1432	-7.47	20250423	735	80.27	20250102	1432	-7.47	20250423	555	138.74	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
45	20250509	130315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1293	-17	5	-1.30	1606152313	1244300	21.92	1310	1315	1271	1703	917	1310	1290.80	2.24	-218372	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2177	-9.04	3.29	12	0.74	-143.00	393.00	1432	20250423	-9.71	555	20241113	132.97	1432	-9.71	20250423	735	75.92	20250102	1432	-9.71	20250423	555	132.97	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
46	20250509	120315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1298	-12	5	-0.92	1465216059	1135254	20.00	1310	1315	1271	1703	917	1310	1290.65	2.24	-188578	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2186	-9.08	3.30	12	0.67	-143.00	393.00	1432	20250423	-9.36	555	20241113	133.87	1432	-9.36	20250423	735	76.60	20250102	1432	-9.36	20250423	555	133.87	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
47	20250509	110314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1291	-19	5	-1.45	1306435969	1012717	17.84	1310	1315	1271	1703	917	1310	1290.02	2.24	-154881	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2174	-9.03	3.28	12	0.60	-143.00	393.00	1432	20250423	-9.85	555	20241113	132.61	1432	-9.85	20250423	735	75.65	20250102	1432	-9.85	20250423	555	132.61	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
48	20250509	100318	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1285	-25	5	-1.91	1121719819	868654	15.30	1310	1315	1271	1703	917	1310	1291.32	2.24	-140337	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2164	-8.99	3.27	12	0.52	-143.00	393.00	1432	20250423	-10.27	555	20241113	131.53	1432	-10.27	20250423	735	74.83	20250102	1432	-10.27	20250423	555	131.53	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
49	20250509	090316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	0	3	0.00	156770088	120274	2.12	1310	1311	1285	1703	917	1310	1303.42	2.24	-7185	1408	1359	1287	1238	1166	1383	1262	842	393	500	890	1	1	168391564	2206	-9.16	3.33	12	0.07	-143.00	393.00	1432	20250423	-8.52	555	20241113	136.04	1432	-8.52	20250423	735	78.23	20250102	1432	-8.52	20250423	555	136.04	20241113	0.01	Y	018000	500	841 억	3777656	N	N	66630	N	N
50	20250508	160311	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	119	2	9.99	7232989701	5659253	272.46	1232	1336	1215	1548	834	1191	1277.98	1.90	516823	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2206	-9.16	3.33	12	3.36	-143.00	393.00	1432	20250423	-8.52	555	20241113	136.04	1432	-8.52	20250423	735	78.23	20250102	1432	-8.52	20250423	555	136.04	20241113	0.01	Y	018000	500	841 억	3205127	N	N	66630	N	N
51	20250508	150315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1306	115	2	9.66	6981992193	5467036	263.21	1232	1336	1215	1548	834	1191	1277.11	1.90	485897	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2199	-9.13	3.32	12	3.25	-143.00	393.00	1432	20250423	-8.80	555	20241113	135.32	1432	-8.80	20250423	735	77.69	20250102	1432	-8.80	20250423	555	135.32	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
52	20250508	140315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1286	95	2	7.98	5886138265	4631543	222.98	1232	1336	1215	1548	834	1191	1270.88	1.90	345032	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2166	-8.99	3.27	12	2.75	-143.00	393.00	1432	20250423	-10.20	555	20241113	131.71	1432	-10.20	20250423	735	74.97	20250102	1432	-10.20	20250423	555	131.71	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
53	20250508	130315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1269	78	2	6.55	5266152222	4152057	199.90	1232	1336	1215	1548	834	1191	1268.32	1.90	264096	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2137	-8.87	3.23	12	2.47	-143.00	393.00	1432	20250423	-11.38	555	20241113	128.65	1432	-11.38	20250423	735	72.65	20250102	1432	-11.38	20250423	555	128.65	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
54	20250508	120314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1246	55	2	4.62	2221493075	1792342	86.29	1232	1278	1215	1548	834	1191	1239.44	1.90	-178839	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2098	-8.71	3.17	12	1.06	-143.00	393.00	1432	20250423	-12.99	555	20241113	124.50	1432	-12.99	20250423	735	69.52	20250102	1432	-12.99	20250423	555	124.50	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
55	20250508	110314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1225	34	2	2.85	1907424469	1537387	74.02	1232	1278	1215	1548	834	1191	1240.69	1.90	-169022	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2063	-8.57	3.12	12	0.91	-143.00	393.00	1432	20250423	-14.46	555	20241113	120.72	1432	-14.46	20250423	735	66.67	20250102	1432	-14.46	20250423	555	120.72	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
56	20250508	100314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1243	52	2	4.37	1370937535	1105747	53.24	1232	1278	1215	1548	834	1191	1239.83	1.90	-199183	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2093	-8.69	3.16	12	0.66	-143.00	393.00	1432	20250423	-13.20	555	20241113	123.96	1432	-13.20	20250423	735	69.12	20250102	1432	-13.20	20250423	555	123.96	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
57	20250508	090315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1259	68	2	5.71	249742713	199536	9.61	1232	1278	1224	1548	834	1191	1251.62	1.90	-21477	1246	1218	1188	1160	1130	1203	1145	842	357	500	800	1	1	168391564	2120	-8.80	3.20	12	0.12	-143.00	393.00	1432	20250423	-12.08	555	20241113	126.85	1432	-12.08	20250423	735	71.29	20250102	1432	-12.08	20250423	555	126.85	20241113	0.01	Y	018000	500	841 억	3205127	N	N	65733	N	N
58	20250502	160312	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1163	-34	5	-2.84	2208055959	1931905	138.63	1145	1184	1080	1556	838	1197	1142.94	1.80	181030	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1958	-8.13	2.96	12	1.15	-143.00	393.00	1432	20250423	-18.78	555	20241113	109.55	1432	-18.78	20250423	735	58.23	20250102	1432	-18.78	20250423	555	109.55	20241113	0.01	Y	018000	500	841 억	3033407	N	N	10554	N	N
59	20250502	150314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1153	-44	5	-3.68	2150187075	1881908	135.04	1145	1184	1080	1556	838	1197	1142.56	1.80	180164	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1942	-8.06	2.93	12	1.12	-143.00	393.00	1432	20250423	-19.48	555	20241113	107.75	1432	-19.48	20250423	735	56.87	20250102	1432	-19.48	20250423	555	107.75	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N
60	20250502	140313	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1167	-30	5	-2.51	2006196444	1757576	126.12	1145	1184	1080	1556	838	1197	1141.46	1.80	197536	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1965	-8.16	2.97	12	1.04	-143.00	393.00	1432	20250423	-18.51	555	20241113	110.27	1432	-18.51	20250423	735	58.78	20250102	1432	-18.51	20250423	555	110.27	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N
61	20250502	130314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1172	-25	5	-2.09	1906930762	1672313	120.00	1145	1184	1080	1556	838	1197	1140.30	1.80	216408	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1974	-8.20	2.98	12	0.99	-143.00	393.00	1432	20250423	-18.16	555	20241113	111.17	1432	-18.16	20250423	735	59.46	20250102	1432	-18.16	20250423	555	111.17	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N
62	20250502	120313	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1170	-27	5	-2.26	1857101485	1629866	116.96	1145	1184	1080	1556	838	1197	1139.42	1.80	222788	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1970	-8.18	2.98	12	0.97	-143.00	393.00	1432	20250423	-18.30	555	20241113	110.81	1432	-18.30	20250423	735	59.18	20250102	1432	-18.30	20250423	555	110.81	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N
63	20250502	110314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1183	-14	5	-1.17	1761696707	1548205	111.10	1145	1184	1080	1556	838	1197	1137.90	1.80	231240	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1992	-8.27	3.01	12	0.92	-143.00	393.00	1432	20250423	-17.39	555	20241113	113.15	1432	-17.39	20250423	735	60.95	20250102	1432	-17.39	20250423	555	113.15	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N
64	20250502	100313	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1164	-33	5	-2.76	1526245821	1346708	96.64	1145	1165	1080	1556	838	1197	1133.32	1.80	226359	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1960	-8.14	2.96	12	0.80	-143.00	393.00	1432	20250423	-18.72	555	20241113	109.73	1432	-18.72	20250423	735	58.37	20250102	1432	-18.72	20250423	555	109.73	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N
65	20250502	090313	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1107	-90	5	-7.52	336543672	300256	21.55	1145	1150	1101	1556	838	1197	1120.85	1.80	117804	1293	1245	1220	1172	1147	1232	1159	842	359	500	810	1	1	168391564	1864	-7.74	2.82	12	0.18	-143.00	393.00	1432	20250423	-22.70	555	20241113	99.46	1432	-22.70	20250423	735	50.61	20250102	1432	-22.70	20250423	555	99.46	20241113	0.01	Y	018000	500	841 억	3033407	N	N	84156	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History