KissMeData/036560/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	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	160352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	20	2	0.17	107660060	9014	89.38	11950	12040	11890	15520	8360	11940	11943.65	6.02	-2071	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1884	9.81	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.41	8770	20240805	36.37	14660	-18.42	20250310	10260	16.57	20250407	36700	-67.41	20241007	8770	36.37	20240805	0.03	Y	036560	500	78 억	948299	N	N	536	N	N
3	20250516	150355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	10	2	0.08	97637950	8175	81.06	11950	12040	11890	15520	8360	11940	11943.48	6.02	-1824	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1882	9.80	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.44	8770	20240805	36.26	14660	-18.49	20250310	10260	16.47	20250407	36700	-67.44	20241007	8770	36.26	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
4	20250516	140354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	20	2	0.17	86103990	7209	71.48	11950	12040	11890	15520	8360	11940	11943.96	6.02	-1287	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1884	9.81	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.41	8770	20240805	36.37	14660	-18.42	20250310	10260	16.57	20250407	36700	-67.41	20241007	8770	36.37	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
5	20250516	130354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	0	3	0.00	71671230	6001	59.50	11950	12040	11890	15520	8360	11940	11943.21	6.02	-958	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1881	9.79	0.39	12	0.04	1219.00	30627.00	36700	20241007	-67.47	8770	20240805	36.15	14660	-18.55	20250310	10260	16.37	20250407	36700	-67.47	20241007	8770	36.15	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
6	20250516	120352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	-10	5	-0.08	57928890	4851	48.10	11950	12040	11890	15520	8360	11940	11941.64	6.02	-641	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1879	9.79	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.49	8770	20240805	36.03	14660	-18.62	20250310	10260	16.28	20250407	36700	-67.49	20241007	8770	36.03	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
7	20250516	110341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	0	3	0.00	48487130	4060	40.26	11950	12040	11890	15520	8360	11940	11942.64	6.02	-189	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1881	9.79	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.47	8770	20240805	36.15	14660	-18.55	20250310	10260	16.37	20250407	36700	-67.47	20241007	8770	36.15	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
8	20250516	100356	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11910	-30	5	-0.25	26029510	2177	21.59	11950	12040	11910	15520	8360	11940	11956.60	6.02	329	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1876	9.77	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.55	8770	20240805	35.80	14660	-18.76	20250310	10260	16.08	20250407	36700	-67.55	20241007	8770	35.80	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
9	20250516	090355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	10	2	0.08	5040400	422	4.18	11950	11950	11920	15520	8360	11940	11944.08	6.02	-108	12300	12120	12020	11840	11740	12070	11790	79	3580	500	7400	10	1	15750000	1882	9.80	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.44	8770	20240805	36.26	14660	-18.49	20250310	10260	16.47	20250407	36700	-67.44	20241007	8770	36.26	20240805	0.03	Y	036560	500	78 억	948299	N	N	0	N	N
10	20250515	160419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	-100	5	-0.83	121775365	10085	141.05	11990	12200	11920	15650	8430	12040	12074.90	6.02	302	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1881	9.79	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.47	8770	20240805	36.15	14660	-18.55	20250310	10260	16.37	20250407	36700	-67.47	20241007	8770	36.15	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
11	20250515	150422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	-70	5	-0.58	107174925	8863	123.96	11990	12200	11960	15650	8430	12040	12092.40	6.02	903	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1885	9.82	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.38	8770	20240805	36.49	14660	-18.35	20250310	10260	16.67	20250407	36700	-67.38	20241007	8770	36.49	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
12	20250515	140423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	60	2	0.50	93756185	7744	108.31	11990	12200	11990	15650	8430	12040	12106.95	6.02	1607	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1906	9.93	0.40	12	0.05	1219.00	30627.00	36700	20241007	-67.03	8770	20240805	37.97	14660	-17.46	20250310	10260	17.93	20250407	36700	-67.03	20241007	8770	37.97	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
13	20250515	130422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12090	50	2	0.42	67119035	5535	77.41	11990	12200	11990	15650	8430	12040	12126.29	6.02	2258	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1904	9.92	0.39	12	0.04	1219.00	30627.00	36700	20241007	-67.06	8770	20240805	37.86	14660	-17.53	20250310	10260	17.84	20250407	36700	-67.06	20241007	8770	37.86	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
14	20250515	120423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	100	2	0.83	61997725	5112	71.50	11990	12200	11990	15650	8430	12040	12127.88	6.02	2162	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1912	9.96	0.40	12	0.03	1219.00	30627.00	36700	20241007	-66.92	8770	20240805	38.43	14660	-17.19	20250310	10260	18.32	20250407	36700	-66.92	20241007	8770	38.43	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
15	20250515	110423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	120	2	1.00	59148995	4877	68.21	11990	12200	11990	15650	8430	12040	12128.15	6.02	2029	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1915	9.98	0.40	12	0.03	1219.00	30627.00	36700	20241007	-66.87	8770	20240805	38.65	14660	-17.05	20250310	10260	18.52	20250407	36700	-66.87	20241007	8770	38.65	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
16	20250515	100422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	130	2	1.08	42172490	3478	48.64	11990	12200	11990	15650	8430	12040	12125.50	6.02	1488	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1917	9.98	0.40	12	0.02	1219.00	30627.00	36700	20241007	-66.84	8770	20240805	38.77	14660	-16.98	20250310	10260	18.62	20250407	36700	-66.84	20241007	8770	38.77	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
17	20250515	090425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12090	50	2	0.42	7470440	622	8.70	11990	12090	11990	15650	8430	12040	12010.35	6.02	83	12220	12130	12070	11980	11920	12100	11950	79	3610	500	7460	10	1	15750000	1904	9.92	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.06	8770	20240805	37.86	14660	-17.53	20250310	10260	17.84	20250407	36700	-67.06	20241007	8770	37.86	20240805	0.03	Y	036560	500	78 억	947620	N	N	0	N	N
18	20250514	160419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	-130	5	-1.07	86137410	7150	55.92	12160	12160	12010	15820	8520	12170	12047.19	6.02	-1088	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1896	9.88	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.19	8770	20240805	37.29	14660	-17.87	20250310	10260	17.35	20250407	36700	-67.19	20241007	8770	37.29	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
19	20250514	150423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-70	5	-0.58	75413980	6259	48.95	12160	12160	12010	15820	8520	12170	12048.89	6.02	-592	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1906	9.93	0.40	12	0.04	1219.00	30627.00	36700	20241007	-67.03	8770	20240805	37.97	14660	-17.46	20250310	10260	17.93	20250407	36700	-67.03	20241007	8770	37.97	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
20	20250514	140421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-120	5	-0.99	60827740	5048	39.48	12160	12160	12010	15820	8520	12170	12049.87	6.02	-181	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1898	9.89	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.17	8770	20240805	37.40	14660	-17.80	20250310	10260	17.45	20250407	36700	-67.17	20241007	8770	37.40	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
21	20250514	130421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-120	5	-0.99	30710940	2549	19.93	12160	12160	12010	15820	8520	12170	12048.23	6.02	-279	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1898	9.89	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.17	8770	20240805	37.40	14660	-17.80	20250310	10260	17.45	20250407	36700	-67.17	20241007	8770	37.40	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
22	20250514	120421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-120	5	-0.99	21538970	1787	13.98	12160	12160	12010	15820	8520	12170	12053.14	6.02	57	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1898	9.89	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.17	8770	20240805	37.40	14660	-17.80	20250310	10260	17.45	20250407	36700	-67.17	20241007	8770	37.40	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
23	20250514	110421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	-140	5	-1.15	10358510	859	6.72	12160	12160	12010	15820	8520	12170	12058.80	6.02	-102	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1895	9.87	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.22	8770	20240805	37.17	14660	-17.94	20250310	10260	17.25	20250407	36700	-67.22	20241007	8770	37.17	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
24	20250514	100421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	-140	5	-1.15	6972430	578	4.52	12160	12160	12030	15820	8520	12170	12063.03	6.02	17	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1895	9.87	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.22	8770	20240805	37.17	14660	-17.94	20250310	10260	17.25	20250407	36700	-67.22	20241007	8770	37.17	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
25	20250514	090423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	-50	5	-0.41	217940	18	0.14	12160	12160	12090	15820	8520	12170	12107.78	6.02	-1	12303	12236	12103	12036	11903	12270	12070	79	3650	500	7540	10	1	15750000	1909	9.94	0.40	12	0.00	1219.00	30627.00	36700	20241007	-66.98	8770	20240805	38.20	14660	-17.33	20250310	10260	18.13	20250407	36700	-66.98	20241007	8770	38.20	20240805	0.02	Y	036560	500	78 억	948807	N	N	30	N	N
26	20250513	160415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	90	2	0.75	154031380	12787	86.58	12170	12170	11970	15700	8460	12080	12045.86	6.01	-1855	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1917	9.98	0.40	12	0.08	1219.00	30627.00	36700	20241007	-66.84	8770	20240805	38.77	14660	-16.98	20250310	10260	18.62	20250407	36700	-66.84	20241007	8770	38.77	20240805	0.02	Y	036560	500	78 억	946427	N	N	30	N	N
27	20250513	150419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-30	5	-0.25	123426230	10261	69.48	12170	12170	11970	15700	8460	12080	12028.67	6.01	-1597	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1898	9.89	0.39	12	0.07	1219.00	30627.00	36700	20241007	-67.17	8770	20240805	37.40	14660	-17.80	20250310	10260	17.45	20250407	36700	-67.17	20241007	8770	37.40	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
28	20250513	140420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	-40	5	-0.33	96983050	8057	54.55	12170	12170	11970	15700	8460	12080	12037.12	6.01	-653	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1896	9.88	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.19	8770	20240805	37.29	14660	-17.87	20250310	10260	17.35	20250407	36700	-67.19	20241007	8770	37.29	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
29	20250513	130421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	-50	5	-0.41	65378440	5426	36.74	12170	12170	11970	15700	8460	12080	12049.10	6.01	-269	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1895	9.87	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.22	8770	20240805	37.17	14660	-17.94	20250310	10260	17.25	20250407	36700	-67.22	20241007	8770	37.17	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
30	20250513	120422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	-20	5	-0.17	44998800	3729	25.25	12170	12170	11980	15700	8460	12080	12067.26	6.01	247	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1899	9.89	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.14	8770	20240805	37.51	14660	-17.74	20250310	10260	17.54	20250407	36700	-67.14	20241007	8770	37.51	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
31	20250513	110420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	20	2	0.17	26392710	2182	14.77	12170	12170	12050	15700	8460	12080	12095.65	6.01	690	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1906	9.93	0.40	12	0.01	1219.00	30627.00	36700	20241007	-67.03	8770	20240805	37.97	14660	-17.46	20250310	10260	17.93	20250407	36700	-67.03	20241007	8770	37.97	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
32	20250513	100421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12090	10	2	0.08	14889930	1231	8.34	12170	12170	12050	15700	8460	12080	12095.80	6.01	235	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1904	9.92	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.06	8770	20240805	37.86	14660	-17.53	20250310	10260	17.84	20250407	36700	-67.06	20241007	8770	37.86	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
33	20250513	090423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12150	70	2	0.58	4542250	374	2.53	12170	12170	12060	15700	8460	12080	12145.05	6.01	79	12440	12260	12110	11930	11780	12185	11855	79	3620	500	7480	10	1	15750000	1914	9.97	0.40	12	0.00	1219.00	30627.00	36700	20241007	-66.89	8770	20240805	38.54	14660	-17.12	20250310	10260	18.42	20250407	36700	-66.89	20241007	8770	38.54	20240805	0.02	Y	036560	500	78 억	946427	N	N	2	N	N
34	20250512	160413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	80	2	0.67	177290980	14769	170.90	12290	12290	11960	15600	8400	12000	12003.69	6.02	-6692	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1903	9.91	0.39	12	0.09	1219.00	30627.00	36700	20241007	-67.08	8770	20240805	37.74	14660	-17.60	20250310	10260	17.74	20250407	36700	-67.08	20241007	8770	37.74	20240805	0.03	Y	036560	500	78 억	948219	N	N	2	N	N
35	20250512	150418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	-30	5	-0.25	163188060	13595	157.31	12290	12290	11960	15600	8400	12000	12003.54	6.02	-5892	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1885	9.82	0.39	12	0.09	1219.00	30627.00	36700	20241007	-67.38	8770	20240805	36.49	14660	-18.35	20250310	10260	16.67	20250407	36700	-67.38	20241007	8770	36.49	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
36	20250512	140417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	-30	5	-0.25	134092410	11166	129.21	12290	12290	11970	15600	8400	12000	12008.99	6.02	-4398	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1885	9.82	0.39	12	0.07	1219.00	30627.00	36700	20241007	-67.38	8770	20240805	36.49	14660	-18.35	20250310	10260	16.67	20250407	36700	-67.38	20241007	8770	36.49	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
37	20250512	130416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	-10	5	-0.08	104790200	8721	100.91	12290	12290	11970	15600	8400	12000	12015.85	6.02	-2224	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1888	9.84	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.33	8770	20240805	36.72	14660	-18.21	20250310	10260	16.86	20250407	36700	-67.33	20241007	8770	36.72	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
38	20250512	120418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	-10	5	-0.08	84455130	7025	81.29	12290	12290	11990	15600	8400	12000	12022.08	6.02	-936	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1888	9.84	0.39	12	0.04	1219.00	30627.00	36700	20241007	-67.33	8770	20240805	36.72	14660	-18.21	20250310	10260	16.86	20250407	36700	-67.33	20241007	8770	36.72	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
39	20250512	110417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	80	2	0.67	47510560	3951	45.72	12290	12290	11990	15600	8400	12000	12024.95	6.02	586	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1903	9.91	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.08	8770	20240805	37.74	14660	-17.60	20250310	10260	17.74	20250407	36700	-67.08	20241007	8770	37.74	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
40	20250512	100416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	30	2	0.25	34588940	2876	33.28	12290	12290	12000	15600	8400	12000	12026.75	6.02	-60	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1895	9.87	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.22	8770	20240805	37.17	14660	-17.94	20250310	10260	17.25	20250407	36700	-67.22	20241007	8770	37.17	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
41	20250512	090417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	0	3	0.00	4444370	367	4.25	12290	12290	12000	15600	8400	12000	12110.00	6.02	94	12193	12096	11983	11886	11773	12145	11935	79	3600	500	7440	10	1	15750000	1890	9.84	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.30	8770	20240805	36.83	14660	-18.14	20250310	10260	16.96	20250407	36700	-67.30	20241007	8770	36.83	20240805	0.03	Y	036560	500	78 억	948219	N	N	6	N	N
42	20250509	160415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	120	2	1.01	103474555	8642	62.15	11970	12080	11870	15440	8320	11880	11973.45	6.01	554	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1890	9.84	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.30	8770	20240805	36.83	14660	-18.14	20250310	10260	16.96	20250407	36700	-67.30	20241007	8770	36.83	20240805	0.03	Y	036560	500	78 억	947130	N	N	6	N	N
43	20250509	150417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11980	100	2	0.84	96812275	8086	58.15	11970	12080	11870	15440	8320	11880	11972.83	6.01	975	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1887	9.83	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.36	8770	20240805	36.60	14660	-18.28	20250310	10260	16.76	20250407	36700	-67.36	20241007	8770	36.60	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
44	20250509	140416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	70	2	0.59	65896795	5495	39.52	11970	12080	11880	15440	8320	11880	11992.14	6.01	588	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1882	9.80	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.44	8770	20240805	36.26	14660	-18.49	20250310	10260	16.47	20250407	36700	-67.44	20241007	8770	36.26	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
45	20250509	130415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	130	2	1.09	46370315	3865	27.80	11970	12080	11880	15440	8320	11880	11997.49	6.01	13	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1892	9.85	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.28	8770	20240805	36.94	14660	-18.08	20250310	10260	17.06	20250407	36700	-67.28	20241007	8770	36.94	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
46	20250509	120416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	110	2	0.93	34820105	2902	20.87	11970	12080	11880	15440	8320	11880	11998.66	6.01	398	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1888	9.84	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.33	8770	20240805	36.72	14660	-18.21	20250310	10260	16.86	20250407	36700	-67.33	20241007	8770	36.72	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
47	20250509	110415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	180	2	1.52	24964255	2081	14.97	11970	12080	11880	15440	8320	11880	11996.28	6.01	428	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1899	9.89	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.14	8770	20240805	37.51	14660	-17.74	20250310	10260	17.54	20250407	36700	-67.14	20241007	8770	37.51	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
48	20250509	100417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	130	2	1.09	15969815	1333	9.59	11970	12010	11880	15440	8320	11880	11980.36	6.01	135	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1892	9.85	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.28	8770	20240805	36.94	14660	-18.08	20250310	10260	17.06	20250407	36700	-67.28	20241007	8770	36.94	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
49	20250509	090417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	90	2	0.76	1062650	89	0.64	11970	11970	11880	15440	8320	11880	11939.89	6.01	-44	12220	12050	11930	11760	11640	11990	11700	79	3560	500	7360	10	1	15750000	1885	9.82	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.38	8770	20240805	36.49	14660	-18.35	20250310	10260	16.67	20250407	36700	-67.38	20241007	8770	36.49	20240805	0.03	Y	036560	500	78 억	947130	N	N	0	N	N
50	20250508	160410	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	40	2	0.34	165809320	13905	105.96	11940	12100	11810	15390	8290	11840	11924.44	6.00	1870	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1871	9.75	0.39	12	0.09	1219.00	30627.00	36700	20241007	-67.63	8770	20240805	35.46	14660	-18.96	20250310	10260	15.79	20250407	36700	-67.63	20241007	8770	35.46	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
51	20250508	150415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	60	2	0.51	142679050	11960	91.14	11940	12100	11810	15390	8290	11840	11929.69	6.00	2144	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1874	9.76	0.39	12	0.08	1219.00	30627.00	36700	20241007	-67.57	8770	20240805	35.69	14660	-18.83	20250310	10260	15.98	20250407	36700	-67.57	20241007	8770	35.69	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
52	20250508	140415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11910	70	2	0.59	123136870	10312	78.58	11940	12100	11810	15390	8290	11840	11941.12	6.00	2702	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1876	9.77	0.39	12	0.07	1219.00	30627.00	36700	20241007	-67.55	8770	20240805	35.80	14660	-18.76	20250310	10260	16.08	20250407	36700	-67.55	20241007	8770	35.80	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
53	20250508	130415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	160	2	1.35	58262530	4849	36.95	11940	12100	11810	15390	8290	11840	12015.37	6.00	777	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1890	9.84	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.30	8770	20240805	36.83	14660	-18.14	20250310	10260	16.96	20250407	36700	-67.30	20241007	8770	36.83	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
54	20250508	120413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	210	2	1.77	56722950	4721	35.98	11940	12100	11810	15390	8290	11840	12015.03	6.00	764	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1898	9.89	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.17	8770	20240805	37.40	14660	-17.80	20250310	10260	17.45	20250407	36700	-67.17	20241007	8770	37.40	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
55	20250508	110413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	220	2	1.86	43594610	3632	27.68	11940	12100	11810	15390	8290	11840	12002.92	6.00	1512	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1899	9.89	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.14	8770	20240805	37.51	14660	-17.74	20250310	10260	17.54	20250407	36700	-67.14	20241007	8770	37.51	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
56	20250508	100414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	220	2	1.86	34463510	2875	21.91	11940	12060	11810	15390	8290	11840	11987.31	6.00	1356	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1899	9.89	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.14	8770	20240805	37.51	14660	-17.74	20250310	10260	17.54	20250407	36700	-67.14	20241007	8770	37.51	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
57	20250508	090416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	-10	5	-0.08	1380050	116	0.88	11940	11940	11810	15390	8290	11840	11896.98	6.00	-14	12200	12020	11870	11690	11540	12110	11780	79	3550	500	7340	10	1	15750000	1863	9.70	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.77	8770	20240805	34.89	14660	-19.30	20250310	10260	15.30	20250407	36700	-67.77	20241007	8770	34.89	20240805	0.03	Y	036560	500	78 억	944637	N	N	11	N	N
58	20250502	160410	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	80	2	0.67	164352890	13832	250.44	11880	12000	11700	15430	8310	11870	11882.08	6.02	-213	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1882	9.80	0.39	12	0.09	1219.00	30627.00	36700	20241007	-67.44	8770	20240805	36.26	14660	-18.49	20250310	10260	16.47	20250407	36700	-67.44	20241007	8770	36.26	20240805	0.03	Y	036560	500	78 억	947670	N	N	625	N	N
59	20250502	150413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	100	2	0.84	151339700	12739	230.65	11880	12000	11700	15430	8310	11870	11880.03	6.02	81	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1885	9.82	0.39	12	0.08	1219.00	30627.00	36700	20241007	-67.38	8770	20240805	36.49	14660	-18.35	20250310	10260	16.67	20250407	36700	-67.38	20241007	8770	36.49	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N
60	20250502	140413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	100	2	0.84	116355610	9817	177.75	11880	11990	11700	15430	8310	11870	11852.46	6.02	33	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1885	9.82	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.38	8770	20240805	36.49	14660	-18.35	20250310	10260	16.67	20250407	36700	-67.38	20241007	8770	36.49	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N
61	20250502	130414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11920	50	2	0.42	108174660	9131	165.33	11880	11990	11700	15430	8310	11870	11846.97	6.02	37	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1877	9.78	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.52	8770	20240805	35.92	14660	-18.69	20250310	10260	16.18	20250407	36700	-67.52	20241007	8770	35.92	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N
62	20250502	120413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	30	2	0.25	104899480	8856	160.35	11880	11990	11700	15430	8310	11870	11845.02	6.02	73	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1874	9.76	0.39	12	0.06	1219.00	30627.00	36700	20241007	-67.57	8770	20240805	35.69	14660	-18.83	20250310	10260	15.98	20250407	36700	-67.57	20241007	8770	35.69	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N
63	20250502	110413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	70	2	0.59	60750510	5117	92.65	11880	11990	11800	15430	8310	11870	11872.29	6.02	-534	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1881	9.79	0.39	12	0.03	1219.00	30627.00	36700	20241007	-67.47	8770	20240805	36.15	14660	-18.55	20250310	10260	16.37	20250407	36700	-67.47	20241007	8770	36.15	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N
64	20250502	100412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	90	2	0.76	43555500	3676	66.56	11880	11980	11800	15430	8310	11870	11848.61	6.02	-800	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1884	9.81	0.39	12	0.02	1219.00	30627.00	36700	20241007	-67.41	8770	20240805	36.37	14660	-18.42	20250310	10260	16.57	20250407	36700	-67.41	20241007	8770	36.37	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N
65	20250502	090413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	90	2	0.76	7165430	603	10.92	11880	11980	11840	15430	8310	11870	11882.97	6.02	-431	12043	11956	11903	11816	11763	11930	11790	79	3560	500	7350	10	1	15750000	1884	9.81	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.41	8770	20240805	36.37	14660	-18.42	20250310	10260	16.57	20250407	36700	-67.41	20241007	8770	36.37	20240805	0.03	Y	036560	500	78 억	947670	N	N	0	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History