KissMeData/382800/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	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	161006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	115	2	2.72	789370142	182869	71.19	4245	4400	4220	5500	2965	4235	4316.57	7.84	4958	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1385	10.98	1.24	12	0.57	396.00	3521.00	6120	20240503	-28.92	2410	20241206	80.50	4460	-2.47	20250514	2715	60.22	20250409	5820	-25.26	20240523	2410	80.50	20241206	3.40	Y	382800	500	159 억	2495560	N	N	12225	N	N
3	20250516	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	70	2	1.65	759335217	175940	68.49	4245	4400	4220	5500	2965	4235	4315.88	7.84	4837	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1370	10.87	1.22	12	0.55	396.00	3521.00	6120	20240503	-29.66	2410	20241206	78.63	4460	-3.48	20250514	2715	58.56	20250409	5820	-26.03	20240523	2410	78.63	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
4	20250516	141020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	65	2	1.53	698877470	161818	62.99	4245	4400	4220	5500	2965	4235	4318.91	7.84	4638	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1369	10.86	1.22	12	0.51	396.00	3521.00	6120	20240503	-29.74	2410	20241206	78.42	4460	-3.59	20250514	2715	58.38	20250409	5820	-26.12	20240523	2410	78.42	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
5	20250516	131016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	95	2	2.24	560958605	129764	50.51	4245	4400	4220	5500	2965	4235	4322.91	7.84	12784	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1378	10.93	1.23	12	0.41	396.00	3521.00	6120	20240503	-29.25	2410	20241206	79.67	4460	-2.91	20250514	2715	59.48	20250409	5820	-25.60	20240523	2410	79.67	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
6	20250516	121018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	105	2	2.48	457463330	105857	41.21	4245	4400	4220	5500	2965	4235	4321.52	7.84	2775	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1381	10.96	1.23	12	0.33	396.00	3521.00	6120	20240503	-29.08	2410	20241206	80.08	4460	-2.69	20250514	2715	59.85	20250409	5820	-25.43	20240523	2410	80.08	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
7	20250516	110938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	80	2	1.89	400158630	92609	36.05	4245	4400	4220	5500	2965	4235	4320.95	7.84	-771	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1374	10.90	1.23	12	0.29	396.00	3521.00	6120	20240503	-29.49	2410	20241206	79.05	4460	-3.25	20250514	2715	58.93	20250409	5820	-25.86	20240523	2410	79.05	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
8	20250516	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	70	2	1.65	239623040	55598	21.64	4245	4400	4220	5500	2965	4235	4309.92	7.84	-2228	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1370	10.87	1.22	12	0.17	396.00	3521.00	6120	20240503	-29.66	2410	20241206	78.63	4460	-3.48	20250514	2715	58.56	20250409	5820	-26.03	20240523	2410	78.63	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
9	20250516	091023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	60	2	1.42	57602325	13417	5.22	4245	4360	4220	5500	2965	4235	4293.23	7.84	-3509	4448	4341	4288	4181	4128	4315	4155	160	1265	500	2960	5	1	31831041	1367	10.85	1.22	12	0.04	396.00	3521.00	6120	20240503	-29.82	2410	20241206	78.22	4460	-3.70	20250514	2715	58.20	20250409	5820	-26.20	20240523	2410	78.22	20241206	3.40	Y	382800	500	159 억	2495560	N	N	10592	N	N
10	20250515	161136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4235	-155	5	-3.53	1099156895	255786	56.52	4390	4395	4235	5700	3075	4390	4297.17	7.87	-10628	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1348	10.69	1.20	12	0.80	396.00	3521.00	6230	20240502	-32.02	2410	20241206	75.73	4460	-5.04	20250514	2715	55.99	20250409	5820	-27.23	20240523	2410	75.73	20241206	3.32	Y	382800	500	159 억	2504526	N	N	10592	N	N
11	20250515	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-130	5	-2.96	1084947380	252431	55.78	4390	4395	4235	5700	3075	4390	4298.00	7.87	-9629	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1356	10.76	1.21	12	0.79	396.00	3521.00	6230	20240502	-31.62	2410	20241206	76.76	4460	-4.48	20250514	2715	56.91	20250409	5820	-26.80	20240523	2410	76.76	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
12	20250515	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-130	5	-2.96	972159070	225846	49.90	4390	4395	4240	5700	3075	4390	4304.52	7.87	-17851	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1356	10.76	1.21	12	0.71	396.00	3521.00	6230	20240502	-31.62	2410	20241206	76.76	4460	-4.48	20250514	2715	56.91	20250409	5820	-26.80	20240523	2410	76.76	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
13	20250515	131148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	-60	5	-1.37	843238040	195748	43.25	4390	4395	4240	5700	3075	4390	4307.77	7.87	-25155	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1378	10.93	1.23	12	0.61	396.00	3521.00	6230	20240502	-30.50	2410	20241206	79.67	4460	-2.91	20250514	2715	59.48	20250409	5820	-25.60	20240523	2410	79.67	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
14	20250515	121151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	-35	5	-0.80	771327085	179095	39.57	4390	4395	4240	5700	3075	4390	4306.80	7.87	-28276	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1386	11.00	1.24	12	0.56	396.00	3521.00	6230	20240502	-30.10	2410	20241206	80.71	4460	-2.35	20250514	2715	60.41	20250409	5820	-25.17	20240523	2410	80.71	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
15	20250515	111152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-30	5	-0.68	590865615	137711	30.43	4390	4395	4240	5700	3075	4390	4290.62	7.87	-7755	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1388	11.01	1.24	12	0.43	396.00	3521.00	6230	20240502	-30.02	2410	20241206	80.91	4460	-2.24	20250514	2715	60.59	20250409	5820	-25.09	20240523	2410	80.91	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
16	20250515	101150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	-105	5	-2.39	324022395	75223	16.62	4390	4395	4270	5700	3075	4390	4307.49	7.87	-7850	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1364	10.82	1.22	12	0.24	396.00	3521.00	6230	20240502	-31.22	2410	20241206	77.80	4460	-3.92	20250514	2715	57.83	20250409	5820	-26.37	20240523	2410	77.80	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
17	20250515	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	-65	5	-1.48	141700730	32779	7.24	4390	4395	4295	5700	3075	4390	4322.91	7.87	-4454	4560	4475	4375	4290	4190	4517	4332	160	1310	500	3070	5	1	31831041	1377	10.92	1.23	12	0.10	396.00	3521.00	6230	20240502	-30.58	2410	20241206	79.46	4460	-3.03	20250514	2715	59.30	20250409	5820	-25.69	20240523	2410	79.46	20241206	3.32	Y	382800	500	159 억	2504526	N	N	17217	N	N
18	20250514	161146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	130	2	3.05	1977802100	451883	248.48	4310	4460	4275	5530	2985	4260	4376.79	7.83	-3603	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1397	11.09	1.25	12	1.42	396.00	3521.00	6230	20240502	-29.53	2410	20241206	82.16	4460	-1.57	20250514	2715	61.69	20250409	5820	-24.57	20240523	2410	82.16	20241206	3.26	Y	382800	500	159 억	2492875	N	N	17217	N	N
19	20250514	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	130	2	3.05	1949420325	445407	244.92	4310	4460	4275	5530	2985	4260	4376.72	7.83	-2145	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1397	11.09	1.25	12	1.40	396.00	3521.00	6230	20240502	-29.53	2410	20241206	82.16	4460	-1.57	20250514	2715	61.69	20250409	5820	-24.57	20240523	2410	82.16	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
20	20250514	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	130	2	3.05	1610417940	367172	201.90	4310	4460	4275	5530	2985	4260	4386.00	7.83	-4918	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1397	11.09	1.25	12	1.15	396.00	3521.00	6230	20240502	-29.53	2410	20241206	82.16	4460	-1.57	20250514	2715	61.69	20250409	5820	-24.57	20240523	2410	82.16	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
21	20250514	131150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	105	2	2.46	1506515915	343312	188.78	4310	4460	4275	5530	2985	4260	4388.18	7.83	-6322	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1389	11.02	1.24	12	1.08	396.00	3521.00	6230	20240502	-29.94	2410	20241206	81.12	4460	-2.13	20250514	2715	60.77	20250409	5820	-25.00	20240523	2410	81.12	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
22	20250514	121149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	125	2	2.93	1350660520	307687	169.19	4310	4460	4275	5530	2985	4260	4389.72	7.83	10005	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1396	11.07	1.25	12	0.97	396.00	3521.00	6230	20240502	-29.61	2410	20241206	81.95	4460	-1.68	20250514	2715	61.51	20250409	5820	-24.66	20240523	2410	81.95	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
23	20250514	111146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	170	2	3.99	1158374115	264177	145.27	4310	4460	4275	5530	2985	4260	4384.84	7.83	10127	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1410	11.19	1.26	12	0.83	396.00	3521.00	6230	20240502	-28.89	2410	20241206	83.82	4460	-0.67	20250514	2715	63.17	20250409	5820	-23.88	20240523	2410	83.82	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
24	20250514	101149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	150	2	3.52	839953300	191838	105.49	4310	4460	4275	5530	2985	4260	4378.45	7.83	-4531	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1404	11.14	1.25	12	0.60	396.00	3521.00	6230	20240502	-29.21	2410	20241206	82.99	4460	-1.12	20250514	2715	62.43	20250409	5820	-24.23	20240523	2410	82.99	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
25	20250514	091154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	135	2	3.17	188072792	43075	23.69	4310	4435	4275	5530	2985	4260	4366.17	7.83	3638	4346	4302	4221	4177	4096	4325	4200	160	1270	500	2980	5	1	31831041	1399	11.10	1.25	12	0.14	396.00	3521.00	6230	20240502	-29.45	2410	20241206	82.37	4450	-1.24	20250512	2715	61.88	20250409	5820	-24.48	20240523	2410	82.37	20241206	3.26	Y	382800	500	159 억	2492875	N	N	14462	N	N
26	20250513	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	45	2	1.07	749776809	178272	16.74	4215	4265	4140	5470	2955	4215	4205.75	7.87	-13186	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1356	10.76	1.21	12	0.56	396.00	3521.00	6230	20240502	-31.62	2410	20241206	76.76	4450	-4.27	20250512	2715	56.91	20250409	5820	-26.80	20240523	2410	76.76	20241206	3.26	Y	382800	500	159 억	2506237	N	N	14462	N	N
27	20250513	151141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	30	2	0.71	727095279	172938	16.24	4215	4265	4140	5470	2955	4215	4204.37	7.87	-12232	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1351	10.72	1.21	12	0.54	396.00	3521.00	6230	20240502	-31.86	2410	20241206	76.14	4450	-4.61	20250512	2715	56.35	20250409	5820	-27.06	20240523	2410	76.14	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
28	20250513	141142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4235	20	2	0.47	688987569	163961	15.40	4215	4265	4140	5470	2955	4215	4202.14	7.87	-14524	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1348	10.69	1.20	12	0.52	396.00	3521.00	6230	20240502	-32.02	2410	20241206	75.73	4450	-4.83	20250512	2715	55.99	20250409	5820	-27.23	20240523	2410	75.73	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
29	20250513	131143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	30	2	0.71	615693919	146596	13.77	4215	4265	4140	5470	2955	4215	4199.94	7.87	-18469	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1351	10.72	1.21	12	0.46	396.00	3521.00	6230	20240502	-31.86	2410	20241206	76.14	4450	-4.61	20250512	2715	56.35	20250409	5820	-27.06	20240523	2410	76.14	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
30	20250513	121147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4180	-35	5	-0.83	560096899	133396	12.53	4215	4265	4140	5470	2955	4215	4198.75	7.87	-18564	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1331	10.56	1.19	12	0.42	396.00	3521.00	6230	20240502	-32.91	2410	20241206	73.44	4450	-6.07	20250512	2715	53.96	20250409	5820	-28.18	20240523	2410	73.44	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
31	20250513	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4165	-50	5	-1.19	447869097	106400	9.99	4215	4265	4160	5470	2955	4215	4209.30	7.87	-20102	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1326	10.52	1.18	12	0.33	396.00	3521.00	6230	20240502	-33.15	2410	20241206	72.82	4450	-6.40	20250512	2715	53.41	20250409	5820	-28.44	20240523	2410	72.82	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
32	20250513	101146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	-25	5	-0.59	317703850	75327	7.08	4215	4265	4160	5470	2955	4215	4217.66	7.87	-11371	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1334	10.58	1.19	12	0.24	396.00	3521.00	6230	20240502	-32.74	2410	20241206	73.86	4450	-5.84	20250512	2715	54.33	20250409	5820	-28.01	20240523	2410	73.86	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
33	20250513	091151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	30	2	0.71	89302305	21185	1.99	4215	4265	4160	5470	2955	4215	4215.36	7.87	-4181	4645	4430	4235	4020	3825	4537	4127	160	1255	500	2950	5	1	31831041	1351	10.72	1.21	12	0.07	396.00	3521.00	6230	20240502	-31.86	2410	20241206	76.14	4450	-4.61	20250512	2715	56.35	20250409	5820	-27.06	20240523	2410	76.14	20241206	3.26	Y	382800	500	159 억	2506237	N	N	12642	N	N
34	20250512	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	315	2	8.08	4516752772	1061941	768.83	4080	4450	4040	5070	2730	3900	4253.33	7.52	114332	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1342	10.64	1.20	12	3.34	396.00	3521.00	6230	20240502	-32.34	2410	20241206	74.90	4450	-5.28	20250512	2715	55.25	20250409	5820	-27.58	20240523	2410	74.90	20241206	3.03	Y	382800	500	159 억	2393115	N	N	12642	N	N
35	20250512	151134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4235	335	2	8.59	4456723287	1047706	758.52	4080	4450	4040	5070	2730	3900	4253.79	7.52	114190	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1348	10.69	1.20	12	3.29	396.00	3521.00	6230	20240502	-32.02	2410	20241206	75.73	4450	-4.83	20250512	2715	55.99	20250409	5820	-27.23	20240523	2410	75.73	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
36	20250512	141133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	350	2	8.97	4241072292	996604	721.52	4080	4450	4040	5070	2730	3900	4255.52	7.52	96277	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1353	10.73	1.21	12	3.13	396.00	3521.00	6230	20240502	-31.78	2410	20241206	76.35	4450	-4.49	20250512	2715	56.54	20250409	5820	-26.98	20240523	2410	76.35	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
37	20250512	131131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	320	2	8.21	3875857710	911292	659.76	4080	4450	4040	5070	2730	3900	4253.15	7.52	57413	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1343	10.66	1.20	12	2.86	396.00	3521.00	6230	20240502	-32.26	2410	20241206	75.10	4450	-5.17	20250512	2715	55.43	20250409	5820	-27.49	20240523	2410	75.10	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
38	20250512	121132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	290	2	7.44	3647625760	857531	620.84	4080	4450	4040	5070	2730	3900	4253.64	7.52	46343	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1334	10.58	1.19	12	2.69	396.00	3521.00	6230	20240502	-32.74	2410	20241206	73.86	4450	-5.84	20250512	2715	54.33	20250409	5820	-28.01	20240523	2410	73.86	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
39	20250512	111131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	370	2	9.49	3473567576	816412	591.07	4080	4450	4040	5070	2730	3900	4254.67	7.52	51961	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1359	10.78	1.21	12	2.56	396.00	3521.00	6230	20240502	-31.46	2410	20241206	77.18	4450	-4.04	20250512	2715	57.27	20250409	5820	-26.63	20240523	2410	77.18	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
40	20250512	101128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	390	2	10.00	3030918038	711627	515.21	4080	4450	4040	5070	2730	3900	4259.14	7.52	52418	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1366	10.83	1.22	12	2.24	396.00	3521.00	6230	20240502	-31.14	2410	20241206	78.01	4450	-3.60	20250512	2715	58.01	20250409	5820	-26.29	20240523	2410	78.01	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
41	20250512	091131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	385	2	9.87	898088850	214972	155.64	4080	4295	4040	5070	2730	3900	4177.70	7.52	18797	4070	3985	3910	3825	3750	3947	3787	160	1170	500	2730	5	1	31831041	1364	10.82	1.22	12	0.68	396.00	3521.00	6230	20240502	-31.22	2410	20241206	77.80	4400	-2.61	20250113	2715	57.83	20250409	5820	-26.37	20240523	2410	77.80	20241206	3.03	Y	382800	500	159 억	2393115	N	N	7506	N	N
42	20250509	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	-35	5	-0.89	539842525	138115	16.93	3935	3995	3835	5110	2755	3935	3908.65	7.57	-16076	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1241	9.85	1.11	12	0.43	396.00	3521.00	6230	20240502	-37.40	2410	20241206	61.83	4400	-11.36	20250113	2715	43.65	20250409	5850	-33.33	20240509	2410	61.83	20241206	3.05	Y	382800	500	159 억	2410121	N	N	7506	N	N
43	20250509	151134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3855	-80	5	-2.03	524826225	134244	16.46	3935	3995	3835	5110	2755	3935	3909.49	7.57	-16427	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1227	9.73	1.09	12	0.42	396.00	3521.00	6230	20240502	-38.12	2410	20241206	59.96	4400	-12.39	20250113	2715	41.99	20250409	5850	-34.10	20240509	2410	59.96	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
44	20250509	141129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3865	-70	5	-1.78	448109520	114409	14.03	3935	3995	3835	5110	2755	3935	3916.73	7.57	-15200	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1230	9.76	1.10	12	0.36	396.00	3521.00	6230	20240502	-37.96	2410	20241206	60.37	4400	-12.16	20250113	2715	42.36	20250409	5850	-33.93	20240509	2410	60.37	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
45	20250509	131128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3890	-45	5	-1.14	348874695	88754	10.88	3935	3995	3885	5110	2755	3935	3930.81	7.57	-17939	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1238	9.82	1.10	12	0.28	396.00	3521.00	6230	20240502	-37.56	2410	20241206	61.41	4400	-11.59	20250113	2715	43.28	20250409	5850	-33.50	20240509	2410	61.41	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
46	20250509	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	-25	5	-0.64	289593985	73551	9.02	3935	3995	3895	5110	2755	3935	3937.32	7.57	-14399	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1245	9.87	1.11	12	0.23	396.00	3521.00	6230	20240502	-37.24	2410	20241206	62.24	4400	-11.14	20250113	2715	44.01	20250409	5850	-33.16	20240509	2410	62.24	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
47	20250509	111125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	0	3	0.00	268377385	68142	8.35	3935	3995	3895	5110	2755	3935	3938.50	7.57	-15250	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1253	9.94	1.12	12	0.21	396.00	3521.00	6230	20240502	-36.84	2410	20241206	63.28	4400	-10.57	20250113	2715	44.94	20250409	5850	-32.74	20240509	2410	63.28	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
48	20250509	101130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	5	2	0.13	219124705	55597	6.82	3935	3995	3895	5110	2755	3935	3941.30	7.57	-16473	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1254	9.95	1.12	12	0.17	396.00	3521.00	6230	20240502	-36.76	2410	20241206	63.49	4400	-10.45	20250113	2715	45.12	20250409	5850	-32.65	20240509	2410	63.49	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
49	20250509	091134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3905	-30	5	-0.76	94238605	23988	2.94	3935	3960	3900	5110	2755	3935	3928.57	7.57	-5209	4315	4125	3890	3700	3465	4220	3795	160	1175	500	2750	5	1	31831041	1243	9.86	1.11	12	0.08	396.00	3521.00	6230	20240502	-37.32	2410	20241206	62.03	4400	-11.25	20250113	2715	43.83	20250409	5850	-33.25	20240509	2410	62.03	20241206	3.05	Y	382800	500	159 억	2410121	N	N	9484	N	N
50	20250508	161114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	235	2	6.35	3228317372	814013	711.38	3655	4080	3655	4810	2590	3700	3965.93	7.42	79589	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1253	9.94	1.12	12	2.56	396.00	3521.00	6230	20240502	-36.84	2410	20241206	63.28	4400	-10.57	20250113	2715	44.94	20250409	6030	-34.74	20240508	2410	63.28	20241206	3.09	Y	382800	500	159 억	2362919	N	N	9483	N	N
51	20250508	151128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3930	230	2	6.22	3186079597	803277	701.99	3655	4080	3655	4810	2590	3700	3966.35	7.42	79250	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1251	9.92	1.12	12	2.52	396.00	3521.00	6230	20240502	-36.92	2410	20241206	63.07	4400	-10.68	20250113	2715	44.75	20250409	6030	-34.83	20240508	2410	63.07	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
52	20250508	141124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3925	225	2	6.08	3016533467	760370	664.50	3655	4080	3655	4810	2590	3700	3967.19	7.42	77997	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1249	9.91	1.11	12	2.39	396.00	3521.00	6230	20240502	-37.00	2410	20241206	62.86	4400	-10.80	20250113	2715	44.57	20250409	6030	-34.91	20240508	2410	62.86	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
53	20250508	131124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	240	2	6.49	2887091847	727356	635.65	3655	4080	3655	4810	2590	3700	3969.30	7.42	81481	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1254	9.95	1.12	12	2.29	396.00	3521.00	6230	20240502	-36.76	2410	20241206	63.49	4400	-10.45	20250113	2715	45.12	20250409	6030	-34.66	20240508	2410	63.49	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
54	20250508	121124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	210	2	5.68	2445154091	615357	537.77	3655	4080	3655	4810	2590	3700	3973.55	7.42	49711	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1245	9.87	1.11	12	1.93	396.00	3521.00	6230	20240502	-37.24	2410	20241206	62.24	4400	-11.14	20250113	2715	44.01	20250409	6030	-35.16	20240508	2410	62.24	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
55	20250508	111120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	300	2	8.11	2282749621	574413	501.99	3655	4080	3655	4810	2590	3700	3974.06	7.42	42957	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1273	10.10	1.14	12	1.80	396.00	3521.00	6230	20240502	-35.79	2410	20241206	65.98	4400	-9.09	20250113	2715	47.33	20250409	6030	-33.67	20240508	2410	65.98	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
56	20250508	101123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3975	275	2	7.43	1986932206	500313	437.23	3655	4080	3655	4810	2590	3700	3971.38	7.42	40092	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1265	10.04	1.13	12	1.57	396.00	3521.00	6230	20240502	-36.20	2410	20241206	64.94	4400	-9.66	20250113	2715	46.41	20250409	6030	-34.08	20240508	2410	64.94	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
57	20250508	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3830	130	2	3.51	96720916	25644	22.41	3655	3830	3655	4810	2590	3700	3771.68	7.42	6323	3866	3782	3641	3557	3416	3825	3600	160	1110	500	2590	5	1	31831041	1219	9.67	1.09	12	0.08	396.00	3521.00	6230	20240502	-38.52	2410	20241206	58.92	4400	-12.95	20250113	2715	41.07	20250409	6030	-36.48	20240508	2410	58.92	20241206	3.09	Y	382800	500	159 억	2362919	N	N	3800	N	N
58	20250502	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	80	2	2.28	133165335	37757	42.89	3505	3595	3450	4555	2455	3505	3526.87	7.36	-4144	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1141	9.05	1.02	12	0.12	396.00	3521.00	6230	20240502	-42.46	2410	20241206	48.76	4400	-18.52	20250113	2715	32.04	20250409	6230	-42.46	20240502	2410	48.76	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1921	N	N
59	20250502	151122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	85	2	2.43	121362065	34449	39.13	3505	3595	3450	4555	2455	3505	3522.95	7.36	-5071	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1143	9.07	1.02	12	0.11	396.00	3521.00	6230	20240502	-42.38	2410	20241206	48.96	4400	-18.41	20250113	2715	32.23	20250409	6230	-42.38	20240502	2410	48.96	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N
60	20250502	141121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	45	2	1.28	86619105	24694	28.05	3505	3550	3450	4555	2455	3505	3507.70	7.36	-6834	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1130	8.96	1.01	12	0.08	396.00	3521.00	6230	20240502	-43.02	2410	20241206	47.30	4400	-19.32	20250113	2715	30.76	20250409	6230	-43.02	20240502	2410	47.30	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N
61	20250502	131122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	45	2	1.28	68422085	19540	22.20	3505	3550	3450	4555	2455	3505	3501.64	7.36	-6769	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1130	8.96	1.01	12	0.06	396.00	3521.00	6230	20240502	-43.02	2410	20241206	47.30	4400	-19.32	20250113	2715	30.76	20250409	6230	-43.02	20240502	2410	47.30	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N
62	20250502	121121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	5	2	0.14	43657865	12521	14.22	3505	3520	3450	4555	2455	3505	3486.77	7.36	-1914	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1117	8.86	1.00	12	0.04	396.00	3521.00	6230	20240502	-43.66	2410	20241206	45.64	4400	-20.23	20250113	2715	29.28	20250409	6230	-43.66	20240502	2410	45.64	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N
63	20250502	111119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	0	3	0.00	43285225	12415	14.10	3505	3520	3450	4555	2455	3505	3486.53	7.36	-1901	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1116	8.85	1.00	12	0.04	396.00	3521.00	6230	20240502	-43.74	2410	20241206	45.44	4400	-20.34	20250113	2715	29.10	20250409	6230	-43.74	20240502	2410	45.44	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N
64	20250502	101117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	10	2	0.29	32396045	9313	10.58	3505	3520	3450	4555	2455	3505	3478.58	7.36	-1163	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1119	8.88	1.00	12	0.03	396.00	3521.00	6230	20240502	-43.58	2410	20241206	45.85	4400	-20.11	20250113	2715	29.47	20250409	6230	-43.58	20240502	2410	45.85	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N
65	20250502	091123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3470	-35	5	-1.00	23520035	6779	7.70	3505	3505	3450	4555	2455	3505	3469.54	7.36	-486	3715	3610	3495	3390	3275	3662	3442	160	1050	500	2450	5	1	31831041	1105	8.76	0.99	12	0.02	396.00	3521.00	6230	20240502	-44.30	2410	20241206	43.98	4400	-21.14	20250113	2715	27.81	20250409	6230	-44.30	20240502	2410	43.98	20241206	3.09	Y	382800	500	159 억	2341547	N	N	1744	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History