KissMeData/319400/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160926	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4060	-215	5	-5.03	2682581393	650733	304.89	4270	4290	4030	5550	2995	4275	4122.41	3.23	43122	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4785	17.73	2.61	12	0.55	229.00	1554.00	4740	20250207	-14.35	2450	20240805	65.71	4740	-14.35	20250207	3170	28.08	20250407	4740	-14.35	20250207	2450	65.71	20240805	1.89	Y	319400	100	117 억	3803315	N	N	3620	N	N
3	20250516	150943	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4080	-195	5	-4.56	2587302233	627283	293.90	4270	4290	4030	5550	2995	4275	4124.62	3.23	48566	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4808	17.82	2.63	12	0.53	229.00	1554.00	4740	20250207	-13.92	2450	20240805	66.53	4740	-13.92	20250207	3170	28.71	20250407	4740	-13.92	20250207	2450	66.53	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
4	20250516	140937	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4075	-200	5	-4.68	2274731459	550170	257.77	4270	4290	4050	5550	2995	4275	4134.60	3.23	61450	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4802	17.79	2.62	12	0.47	229.00	1554.00	4740	20250207	-14.03	2450	20240805	66.33	4740	-14.03	20250207	3170	28.55	20250407	4740	-14.03	20250207	2450	66.33	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
5	20250516	130935	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4110	-165	5	-3.86	1729592434	416595	195.19	4270	4290	4080	5550	2995	4275	4151.74	3.23	43106	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4843	17.95	2.64	12	0.35	229.00	1554.00	4740	20250207	-13.29	2450	20240805	67.76	4740	-13.29	20250207	3170	29.65	20250407	4740	-13.29	20250207	2450	67.76	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
6	20250516	120939	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4100	-175	5	-4.09	1586802109	381777	178.88	4270	4290	4080	5550	2995	4275	4156.36	3.23	29601	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4832	17.90	2.64	12	0.32	229.00	1554.00	4740	20250207	-13.50	2450	20240805	67.35	4740	-13.50	20250207	3170	29.34	20250407	4740	-13.50	20250207	2450	67.35	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
7	20250516	110900	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4140	-135	5	-3.16	1475428179	354775	166.22	4270	4290	4080	5550	2995	4275	4158.77	3.23	35003	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4879	18.08	2.66	12	0.30	229.00	1554.00	4740	20250207	-12.66	2450	20240805	68.98	4740	-12.66	20250207	3170	30.60	20250407	4740	-12.66	20250207	2450	68.98	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
8	20250516	100926	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4125	-150	5	-3.51	842420485	200382	93.89	4270	4290	4125	5550	2995	4275	4204.07	3.23	-10860	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4861	18.01	2.65	12	0.17	229.00	1554.00	4740	20250207	-12.97	2450	20240805	68.37	4740	-12.97	20250207	3170	30.13	20250407	4740	-12.97	20250207	2450	68.37	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
9	20250516	090942	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4200	-75	5	-1.75	79613940	18860	8.84	4270	4270	4185	5550	2995	4275	4221.31	3.23	-2016	4351	4312	4261	4222	4171	4332	4242	118	1275	100	3240	5	1	117845901	4950	18.34	2.70	12	0.02	229.00	1554.00	4740	20250207	-11.39	2450	20240805	71.43	4740	-11.39	20250207	3170	32.49	20250407	4740	-11.39	20250207	2450	71.43	20240805	1.89	Y	319400	100	117 억	3803315	N	N	4939	N	N
10	20250515	161050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4275	35	2	0.83	906500654	213431	26.14	4250	4300	4210	5510	2970	4240	4247.28	3.27	-36618	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	5038	18.67	2.75	12	0.18	229.00	1554.00	4740	20250207	-9.81	2450	20240805	74.49	4740	-9.81	20250207	3170	34.86	20250407	4740	-9.81	20250207	2450	74.49	20240805	1.89	Y	319400	100	117 억	3857976	N	N	4939	N	N
11	20250515	151103	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4275	35	2	0.83	809828039	190864	23.38	4250	4295	4210	5510	2970	4240	4242.96	3.27	-31357	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	5038	18.67	2.75	12	0.16	229.00	1554.00	4740	20250207	-9.81	2450	20240805	74.49	4740	-9.81	20250207	3170	34.86	20250407	4740	-9.81	20250207	2450	74.49	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
12	20250515	141104	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4240	0	3	0.00	634597346	149722	18.34	4250	4295	4210	5510	2970	4240	4238.50	3.27	-23410	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	4997	18.52	2.73	12	0.13	229.00	1554.00	4740	20250207	-10.55	2450	20240805	73.06	4740	-10.55	20250207	3170	33.75	20250407	4740	-10.55	20250207	2450	73.06	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
13	20250515	131100	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4220	-20	5	-0.47	511776841	120714	14.79	4250	4295	4210	5510	2970	4240	4239.58	3.27	-7608	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	4973	18.43	2.72	12	0.10	229.00	1554.00	4740	20250207	-10.97	2450	20240805	72.24	4740	-10.97	20250207	3170	33.12	20250407	4740	-10.97	20250207	2450	72.24	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
14	20250515	121103	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4225	-15	5	-0.35	457670696	107881	13.22	4250	4295	4210	5510	2970	4240	4242.37	3.27	-5034	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	4979	18.45	2.72	12	0.09	229.00	1554.00	4740	20250207	-10.86	2450	20240805	72.45	4740	-10.86	20250207	3170	33.28	20250407	4740	-10.86	20250207	2450	72.45	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
15	20250515	111104	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4230	-10	5	-0.24	391362862	92162	11.29	4250	4295	4210	5510	2970	4240	4246.47	3.27	-2344	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	4985	18.47	2.72	12	0.08	229.00	1554.00	4740	20250207	-10.76	2450	20240805	72.65	4740	-10.76	20250207	3170	33.44	20250407	4740	-10.76	20250207	2450	72.65	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
16	20250515	101102	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4240	0	3	0.00	291281440	68548	8.40	4250	4295	4210	5510	2970	4240	4249.31	3.27	1490	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	4997	18.52	2.73	12	0.06	229.00	1554.00	4740	20250207	-10.55	2450	20240805	73.06	4740	-10.55	20250207	3170	33.75	20250407	4740	-10.55	20250207	2450	73.06	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
17	20250515	091108	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4270	30	2	0.71	85636485	20086	2.46	4250	4295	4240	5510	2970	4240	4263.49	3.27	-1231	4486	4362	4221	4097	3956	4292	4027	118	1270	100	3220	5	1	117845901	5032	18.65	2.75	12	0.02	229.00	1554.00	4740	20250207	-9.92	2450	20240805	74.29	4740	-9.92	20250207	3170	34.70	20250407	4740	-9.92	20250207	2450	74.29	20240805	1.89	Y	319400	100	117 억	3857976	N	N	24452	N	N
18	20250514	161058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4240	-105	5	-2.42	3425990550	816349	256.96	4335	4345	4080	5640	3045	4345	4196.72	3.28	24130	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	4997	18.52	2.73	12	0.69	229.00	1554.00	4740	20250207	-10.55	2450	20240805	73.06	4740	-10.55	20250207	3170	33.75	20250407	4740	-10.55	20250207	2450	73.06	20240805	1.87	Y	319400	100	117 억	3863246	N	N	24452	N	N
19	20250514	151103	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4270	-75	5	-1.73	3336687005	795350	250.35	4335	4345	4080	5640	3045	4345	4195.24	3.28	11171	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	5032	18.65	2.75	12	0.67	229.00	1554.00	4740	20250207	-9.92	2450	20240805	74.29	4740	-9.92	20250207	3170	34.70	20250407	4740	-9.92	20250207	2450	74.29	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
20	20250514	141102	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4275	-70	5	-1.61	3159506010	753925	237.31	4335	4345	4080	5640	3045	4345	4190.74	3.28	10934	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	5038	18.67	2.75	12	0.64	229.00	1554.00	4740	20250207	-9.81	2450	20240805	74.49	4740	-9.81	20250207	3170	34.86	20250407	4740	-9.81	20250207	2450	74.49	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
21	20250514	131102	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4255	-90	5	-2.07	2851780145	682244	214.75	4335	4345	4080	5640	3045	4345	4180.00	3.28	24771	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	5014	18.58	2.74	12	0.58	229.00	1554.00	4740	20250207	-10.23	2450	20240805	73.67	4740	-10.23	20250207	3170	34.23	20250407	4740	-10.23	20250207	2450	73.67	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
22	20250514	121101	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4220	-125	5	-2.88	2508065174	600882	189.14	4335	4345	4080	5640	3045	4345	4173.97	3.28	-27029	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	4973	18.43	2.72	12	0.51	229.00	1554.00	4740	20250207	-10.97	2450	20240805	72.24	4740	-10.97	20250207	3170	33.12	20250407	4740	-10.97	20250207	2450	72.24	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
23	20250514	111058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4195	-150	5	-3.45	2288507850	548769	172.74	4335	4345	4080	5640	3045	4345	4170.26	3.28	-44689	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	4944	18.32	2.70	12	0.47	229.00	1554.00	4740	20250207	-11.50	2450	20240805	71.22	4740	-11.50	20250207	3170	32.33	20250407	4740	-11.50	20250207	2450	71.22	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
24	20250514	101101	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4125	-220	5	-5.06	1888401370	452323	142.38	4335	4345	4080	5640	3045	4345	4174.90	3.28	-65449	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	4861	18.01	2.65	12	0.38	229.00	1554.00	4740	20250207	-12.97	2450	20240805	68.37	4740	-12.97	20250207	3170	30.13	20250407	4740	-12.97	20250207	2450	68.37	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
25	20250514	091106	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4290	-55	5	-1.27	171120635	39690	12.49	4335	4345	4280	5640	3045	4345	4311.43	3.28	1535	4518	4431	4378	4291	4238	4405	4265	118	1295	100	3300	5	1	117845901	5056	18.73	2.76	12	0.03	229.00	1554.00	4740	20250207	-9.49	2450	20240805	75.10	4740	-9.49	20250207	3170	35.33	20250407	4740	-9.49	20250207	2450	75.10	20240805	1.87	Y	319400	100	117 억	3863246	N	N	20480	N	N
26	20250513	161040	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4345	-35	5	-0.80	1391520754	317691	107.76	4465	4465	4325	5690	3070	4380	4380.14	3.27	19273	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5120	18.97	2.80	12	0.27	229.00	1554.00	4740	20250207	-8.33	2450	20240805	77.35	4740	-8.33	20250207	3170	37.07	20250407	4740	-8.33	20250207	2450	77.35	20240805	1.88	Y	319400	100	117 억	3857150	N	N	20480	N	N
27	20250513	151054	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4355	-25	5	-0.57	1183289532	269784	91.51	4465	4465	4325	5690	3070	4380	4386.06	3.27	2630	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5132	19.02	2.80	12	0.23	229.00	1554.00	4740	20250207	-8.12	2450	20240805	77.76	4740	-8.12	20250207	3170	37.38	20250407	4740	-8.12	20250207	2450	77.76	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
28	20250513	141055	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4385	5	2	0.11	749380439	170202	57.73	4465	4465	4365	5690	3070	4380	4402.89	3.27	-10912	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5168	19.15	2.82	12	0.14	229.00	1554.00	4740	20250207	-7.49	2450	20240805	78.98	4740	-7.49	20250207	3170	38.33	20250407	4740	-7.49	20250207	2450	78.98	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
29	20250513	131056	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4395	15	2	0.34	602895615	136785	46.40	4465	4465	4380	5690	3070	4380	4407.61	3.27	-19477	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5179	19.19	2.83	12	0.12	229.00	1554.00	4740	20250207	-7.28	2450	20240805	79.39	4740	-7.28	20250207	3170	38.64	20250407	4740	-7.28	20250207	2450	79.39	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
30	20250513	121100	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4390	10	2	0.23	476123870	107973	36.63	4465	4465	4380	5690	3070	4380	4409.66	3.27	-18499	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5173	19.17	2.82	12	0.09	229.00	1554.00	4740	20250207	-7.38	2450	20240805	79.18	4740	-7.38	20250207	3170	38.49	20250407	4740	-7.38	20250207	2450	79.18	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
31	20250513	111058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4405	25	2	0.57	382104960	86590	29.37	4465	4465	4390	5690	3070	4380	4412.81	3.27	-15222	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5191	19.24	2.83	12	0.07	229.00	1554.00	4740	20250207	-7.07	2450	20240805	79.80	4740	-7.07	20250207	3170	38.96	20250407	4740	-7.07	20250207	2450	79.80	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
32	20250513	101058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4390	10	2	0.23	285562650	64682	21.94	4465	4465	4390	5690	3070	4380	4414.87	3.27	-19320	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5173	19.17	2.82	12	0.05	229.00	1554.00	4740	20250207	-7.38	2450	20240805	79.18	4740	-7.38	20250207	3170	38.49	20250407	4740	-7.38	20250207	2450	79.18	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
33	20250513	091104	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4410	30	2	0.68	93537825	21063	7.14	4465	4465	4405	5690	3070	4380	4440.86	3.27	-9009	4480	4430	4375	4325	4270	4455	4350	118	1310	100	3320	5	1	117845901	5197	19.26	2.84	12	0.02	229.00	1554.00	4740	20250207	-6.96	2450	20240805	80.00	4740	-6.96	20250207	3170	39.12	20250407	4740	-6.96	20250207	2450	80.00	20240805	1.88	Y	319400	100	117 억	3857150	N	N	8932	N	N
34	20250512	161036	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4380	20	2	0.46	1290740439	294806	73.32	4360	4425	4320	5660	3055	4360	4378.27	3.26	47506	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5162	19.13	2.82	12	0.25	229.00	1554.00	4740	20250207	-7.59	2450	20240805	78.78	4740	-7.59	20250207	3170	38.17	20250407	4740	-7.59	20250207	2450	78.78	20240805	1.88	Y	319400	100	117 억	3846686	N	N	8932	N	N
35	20250512	151047	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4370	10	2	0.23	1195066618	272937	67.88	4360	4425	4320	5660	3055	4360	4378.54	3.26	44225	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5150	19.08	2.81	12	0.23	229.00	1554.00	4740	20250207	-7.81	2450	20240805	78.37	4740	-7.81	20250207	3170	37.85	20250407	4740	-7.81	20250207	2450	78.37	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
36	20250512	141046	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4395	35	2	0.80	1030840348	235533	58.57	4360	4425	4320	5660	3055	4360	4376.63	3.26	32838	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5179	19.19	2.83	12	0.20	229.00	1554.00	4740	20250207	-7.28	2450	20240805	79.39	4740	-7.28	20250207	3170	38.64	20250407	4740	-7.28	20250207	2450	79.39	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
37	20250512	131046	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4390	30	2	0.69	729906389	167237	41.59	4360	4400	4320	5660	3055	4360	4364.50	3.26	8282	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5173	19.17	2.82	12	0.14	229.00	1554.00	4740	20250207	-7.38	2450	20240805	79.18	4740	-7.38	20250207	3170	38.49	20250407	4740	-7.38	20250207	2450	79.18	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
38	20250512	121046	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4375	15	2	0.34	602830800	138197	34.37	4360	4400	4320	5660	3055	4360	4362.11	3.26	2551	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5156	19.10	2.82	12	0.12	229.00	1554.00	4740	20250207	-7.70	2450	20240805	78.57	4740	-7.70	20250207	3170	38.01	20250407	4740	-7.70	20250207	2450	78.57	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
39	20250512	111045	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4395	35	2	0.80	471333155	108202	26.91	4360	4400	4320	5660	3055	4360	4356.05	3.26	12657	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5179	19.19	2.83	12	0.09	229.00	1554.00	4740	20250207	-7.28	2450	20240805	79.39	4740	-7.28	20250207	3170	38.64	20250407	4740	-7.28	20250207	2450	79.39	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
40	20250512	101042	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4370	10	2	0.23	257978935	59388	14.77	4360	4380	4320	5660	3055	4360	4343.96	3.26	10721	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5150	19.08	2.81	12	0.05	229.00	1554.00	4740	20250207	-7.81	2450	20240805	78.37	4740	-7.81	20250207	3170	37.85	20250407	4740	-7.81	20250207	2450	78.37	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
41	20250512	091045	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4355	-5	5	-0.11	54300768	12477	3.10	4360	4380	4340	5660	3055	4360	4352.07	3.26	-939	4493	4426	4348	4281	4203	4387	4242	118	1300	100	3310	5	1	117845901	5132	19.02	2.80	12	0.01	229.00	1554.00	4740	20250207	-8.12	2450	20240805	77.76	4740	-8.12	20250207	3170	37.38	20250407	4740	-8.12	20250207	2450	77.76	20240805	1.88	Y	319400	100	117 억	3846686	N	N	16379	N	N
42	20250509	161036	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4360	-40	5	-0.91	1740442486	402105	112.82	4415	4415	4270	5720	3080	4400	4328.33	3.21	71866	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5138	19.04	2.81	12	0.34	229.00	1554.00	4740	20250207	-8.02	2450	20240805	77.96	4740	-8.02	20250207	3170	37.54	20250407	4740	-8.02	20250207	2450	77.96	20240805	1.91	Y	319400	100	117 억	3781747	N	N	16379	N	N
43	20250509	151048	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4355	-45	5	-1.02	1671452686	386283	108.38	4415	4415	4270	5720	3080	4400	4327.02	3.21	59035	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5132	19.02	2.80	12	0.33	229.00	1554.00	4740	20250207	-8.12	2450	20240805	77.76	4740	-8.12	20250207	3170	37.38	20250407	4740	-8.12	20250207	2450	77.76	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
44	20250509	141043	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4380	-20	5	-0.45	1479042031	342187	96.01	4415	4415	4270	5720	3080	4400	4322.32	3.21	45266	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5162	19.13	2.82	12	0.29	229.00	1554.00	4740	20250207	-7.59	2450	20240805	78.78	4740	-7.59	20250207	3170	38.17	20250407	4740	-7.59	20250207	2450	78.78	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
45	20250509	131042	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4330	-70	5	-1.59	1293010485	299521	84.04	4415	4415	4270	5720	3080	4400	4316.93	3.21	32558	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5103	18.91	2.79	12	0.25	229.00	1554.00	4740	20250207	-8.65	2450	20240805	76.73	4740	-8.65	20250207	3170	36.59	20250407	4740	-8.65	20250207	2450	76.73	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
46	20250509	121045	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4350	-50	5	-1.14	1138574175	263724	74.00	4415	4415	4270	5720	3080	4400	4317.29	3.21	23704	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5126	19.00	2.80	12	0.22	229.00	1554.00	4740	20250207	-8.23	2450	20240805	77.55	4740	-8.23	20250207	3170	37.22	20250407	4740	-8.23	20250207	2450	77.55	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
47	20250509	111039	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4305	-95	5	-2.16	883191430	204451	57.37	4415	4415	4270	5720	3080	4400	4319.82	3.21	9469	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5073	18.80	2.77	12	0.17	229.00	1554.00	4740	20250207	-9.18	2450	20240805	75.71	4740	-9.18	20250207	3170	35.80	20250407	4740	-9.18	20250207	2450	75.71	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
48	20250509	101045	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4335	-65	5	-1.48	426667245	98341	27.59	4415	4415	4315	5720	3080	4400	4338.65	3.21	9068	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5109	18.93	2.79	12	0.08	229.00	1554.00	4740	20250207	-8.54	2450	20240805	76.94	4740	-8.54	20250207	3170	36.75	20250407	4740	-8.54	20250207	2450	76.94	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
49	20250509	091048	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4365	-35	5	-0.80	41292720	9428	2.65	4415	4415	4350	5720	3080	4400	4379.80	3.21	-79	4490	4445	4385	4340	4280	4415	4310	118	1320	100	3340	5	1	117845901	5144	19.06	2.81	12	0.01	229.00	1554.00	4740	20250207	-7.91	2450	20240805	78.16	4740	-7.91	20250207	3170	37.70	20250407	4740	-7.91	20250207	2450	78.16	20240805	1.91	Y	319400	100	117 억	3781747	N	N	19517	N	N
50	20250508	161029	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4400	5	2	0.11	1558705307	356403	73.31	4420	4430	4325	5710	3080	4395	4373.43	3.12	114930	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5185	19.21	2.83	12	0.30	229.00	1554.00	4740	20250207	-7.17	2450	20240805	79.59	4740	-7.17	20250207	3170	38.80	20250407	4740	-7.17	20250207	2450	79.59	20240805	1.94	Y	319400	100	117 억	3680255	N	N	19517	N	N
51	20250508	151041	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4405	10	2	0.23	1494426277	341798	70.31	4420	4430	4325	5710	3080	4395	4372.25	3.12	109614	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5191	19.24	2.83	12	0.29	229.00	1554.00	4740	20250207	-7.07	2450	20240805	79.80	4740	-7.07	20250207	3170	38.96	20250407	4740	-7.07	20250207	2450	79.80	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
52	20250508	141037	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4430	35	2	0.80	1266495732	290192	59.69	4420	4430	4325	5710	3080	4395	4364.34	3.12	86739	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5221	19.34	2.85	12	0.25	229.00	1554.00	4740	20250207	-6.54	2450	20240805	80.82	4740	-6.54	20250207	3170	39.75	20250407	4740	-6.54	20250207	2450	80.82	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
53	20250508	131039	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4405	10	2	0.23	1069058907	245456	50.49	4420	4420	4325	5710	3080	4395	4355.40	3.12	65008	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5191	19.24	2.83	12	0.21	229.00	1554.00	4740	20250207	-7.07	2450	20240805	79.80	4740	-7.07	20250207	3170	38.96	20250407	4740	-7.07	20250207	2450	79.80	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
54	20250508	121038	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4390	-5	5	-0.11	952958332	218939	45.04	4420	4420	4325	5710	3080	4395	4352.62	3.12	52074	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5173	19.17	2.82	12	0.19	229.00	1554.00	4740	20250207	-7.38	2450	20240805	79.18	4740	-7.38	20250207	3170	38.49	20250407	4740	-7.38	20250207	2450	79.18	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
55	20250508	111035	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4345	-50	5	-1.14	737131082	169401	34.85	4420	4420	4325	5710	3080	4395	4351.40	3.12	23397	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5120	18.97	2.80	12	0.14	229.00	1554.00	4740	20250207	-8.33	2450	20240805	77.35	4740	-8.33	20250207	3170	37.07	20250407	4740	-8.33	20250207	2450	77.35	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
56	20250508	101037	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4350	-45	5	-1.02	499540577	114744	23.60	4420	4420	4325	5710	3080	4395	4353.52	3.12	5446	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5126	19.00	2.80	12	0.10	229.00	1554.00	4740	20250207	-8.23	2450	20240805	77.55	4740	-8.23	20250207	3170	37.22	20250407	4740	-8.23	20250207	2450	77.55	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
57	20250508	091040	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4360	-35	5	-0.80	122567735	28026	5.77	4420	4420	4350	5710	3080	4395	4373.36	3.12	-6830	4501	4447	4381	4327	4261	4475	4355	118	1315	100	3340	5	1	117845901	5138	19.04	2.81	12	0.02	229.00	1554.00	4740	20250207	-8.02	2450	20240805	77.96	4740	-8.02	20250207	3170	37.54	20250407	4740	-8.02	20250207	2450	77.96	20240805	1.94	Y	319400	100	117 억	3680255	N	N	15253	N	N
58	20250502	161024	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4385	-110	5	-2.45	2418557201	543038	92.29	4500	4570	4380	5840	3150	4495	4453.76	3.02	-15771	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5168	19.15	2.82	12	0.46	229.00	1554.00	4740	20250207	-7.49	2450	20240805	78.98	4740	-7.49	20250207	3170	38.33	20250407	4740	-7.49	20250207	2450	78.98	20240805	2.00	Y	319400	100	117 억	3555441	N	N	22045	N	N
59	20250502	151036	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4410	-85	5	-1.89	2172446891	487001	82.77	4500	4570	4400	5840	3150	4495	4460.87	3.02	-27457	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5197	19.26	2.84	12	0.41	229.00	1554.00	4740	20250207	-6.96	2450	20240805	80.00	4740	-6.96	20250207	3170	39.12	20250407	4740	-6.96	20250207	2450	80.00	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N
60	20250502	141035	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4440	-55	5	-1.22	1839556194	411712	69.97	4500	4570	4415	5840	3150	4495	4468.07	3.02	-36453	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5232	19.39	2.86	12	0.35	229.00	1554.00	4740	20250207	-6.33	2450	20240805	81.22	4740	-6.33	20250207	3170	40.06	20250407	4740	-6.33	20250207	2450	81.22	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N
61	20250502	131036	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4430	-65	5	-1.45	1461524243	326513	55.49	4500	4570	4420	5840	3150	4495	4476.16	3.02	-38653	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5221	19.34	2.85	12	0.28	229.00	1554.00	4740	20250207	-6.54	2450	20240805	80.82	4740	-6.54	20250207	3170	39.75	20250407	4740	-6.54	20250207	2450	80.82	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N
62	20250502	121035	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4460	-35	5	-0.78	1247992269	278385	47.31	4500	4570	4450	5840	3150	4495	4482.97	3.02	-33719	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5256	19.48	2.87	12	0.24	229.00	1554.00	4740	20250207	-5.91	2450	20240805	82.04	4740	-5.91	20250207	3170	40.69	20250407	4740	-5.91	20250207	2450	82.04	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N
63	20250502	111034	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4480	-15	5	-0.33	933196009	207809	35.32	4500	4570	4450	5840	3150	4495	4490.64	3.02	-2748	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5279	19.56	2.88	12	0.18	229.00	1554.00	4740	20250207	-5.49	2450	20240805	82.86	4740	-5.49	20250207	3170	41.32	20250407	4740	-5.49	20250207	2450	82.86	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N
64	20250502	101032	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4490	-5	5	-0.11	777192229	172961	29.40	4500	4570	4450	5840	3150	4495	4493.45	3.02	-1961	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5291	19.61	2.89	12	0.15	229.00	1554.00	4740	20250207	-5.27	2450	20240805	83.27	4740	-5.27	20250207	3170	41.64	20250407	4740	-5.27	20250207	2450	83.27	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N
65	20250502	091037	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	4505	10	2	0.22	218691422	48826	8.30	4500	4570	4450	5840	3150	4495	4479.00	3.02	6381	4621	4557	4476	4412	4331	4590	4445	118	1345	100	3410	5	1	117845901	5309	19.67	2.90	12	0.04	229.00	1554.00	4740	20250207	-4.96	2450	20240805	83.88	4740	-4.96	20250207	3170	42.11	20250407	4740	-4.96	20250207	2450	83.88	20240805	2.00	Y	319400	100	117 억	3555441	N	N	23989	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History