KissMeData/388720/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

31 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	161008	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76700	-1500	5	-1.92	8596921550	111621	45.96	78800	79300	75400	101600	54800	78200	77018.89	14.89	-18991	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8807	-90.66	9.24	12	0.97	-846.00	8297.00	101900	20250404	-24.73	22350	20240805	243.18	101900	-24.73	20250404	30500	151.48	20250203	101900	-24.73	20250404	22350	243.18	20240805	1.93	Y	388720	500	57 억	1709572	N	N	1753	N	N
3	20250516	151028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76800	-1400	5	-1.79	7971467450	103456	42.60	78800	79300	75400	101600	54800	78200	77051.77	14.89	-20254	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8819	-90.78	9.26	12	0.90	-846.00	8297.00	101900	20250404	-24.63	22350	20240805	243.62	101900	-24.63	20250404	30500	151.80	20250203	101900	-24.63	20250404	22350	243.62	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
4	20250516	141022	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	77100	-1100	5	-1.41	7083749250	91887	37.83	78800	79300	75400	101600	54800	78200	77091.96	14.89	-14708	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8853	-91.13	9.29	12	0.80	-846.00	8297.00	101900	20250404	-24.34	22350	20240805	244.97	101900	-24.34	20250404	30500	152.79	20250203	101900	-24.34	20250404	22350	244.97	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
5	20250516	131018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76600	-1600	5	-2.05	6064650600	78700	32.40	78800	79300	75400	101600	54800	78200	77060.36	14.89	-15580	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8796	-90.54	9.23	12	0.69	-846.00	8297.00	101900	20250404	-24.83	22350	20240805	242.73	101900	-24.83	20250404	30500	151.15	20250203	101900	-24.83	20250404	22350	242.73	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
6	20250516	121021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76400	-1800	5	-2.30	5647343850	73255	30.16	78800	79300	75400	101600	54800	78200	77091.58	14.89	-14438	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8773	-90.31	9.21	12	0.64	-846.00	8297.00	101900	20250404	-25.02	22350	20240805	241.83	101900	-25.02	20250404	30500	150.49	20250203	101900	-25.02	20250404	22350	241.83	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
7	20250516	110941	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76800	-1400	5	-1.79	5208702800	67527	27.80	78800	79300	75400	101600	54800	78200	77135.11	14.89	-12710	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8819	-90.78	9.26	12	0.59	-846.00	8297.00	101900	20250404	-24.63	22350	20240805	243.62	101900	-24.63	20250404	30500	151.80	20250203	101900	-24.63	20250404	22350	243.62	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
8	20250516	101006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76200	-2000	5	-2.56	4595692100	59517	24.51	78800	79300	75400	101600	54800	78200	77216.46	14.89	-11839	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8750	-90.07	9.18	12	0.52	-846.00	8297.00	101900	20250404	-25.22	22350	20240805	240.94	101900	-25.22	20250404	30500	149.84	20250203	101900	-25.22	20250404	22350	240.94	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
9	20250516	091025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	77000	-1200	5	-1.53	1316706100	16831	6.93	78800	79300	77000	101600	54800	78200	78231.01	14.89	-2337	83733	80966	78333	75566	72933	79650	74250	57	23400	500	56300	100	1	11483026	8842	-91.02	9.28	12	0.15	-846.00	8297.00	101900	20250404	-24.44	22350	20240805	244.52	101900	-24.44	20250404	30500	152.46	20250203	101900	-24.44	20250404	22350	244.52	20240805	1.93	Y	388720	500	57 억	1709572	N	N	5728	N	N
10	20250515	161139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	78200	-2900	5	-3.58	18999098950	242871	56.19	80300	81100	75700	105400	56800	81100	78227.12	15.08	-16579	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	8980	-92.43	9.43	12	2.12	-846.00	8297.00	101900	20250404	-23.26	22350	20240805	249.89	101900	-23.26	20250404	30500	156.39	20250203	101900	-23.26	20250404	22350	249.89	20240805	1.75	Y	388720	500	57 억	1732049	N	N	5728	N	N
11	20250515	151154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	78550	-2550	5	-3.14	18453697100	235911	54.58	80300	81100	75700	105400	56800	81100	78223.12	15.08	-15776	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	9020	-92.85	9.47	12	2.05	-846.00	8297.00	101900	20250404	-22.91	22350	20240805	251.45	101900	-22.91	20250404	30500	157.54	20250203	101900	-22.91	20250404	22350	251.45	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
12	20250515	141155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	79000	-2100	5	-2.59	16823514250	215167	49.78	80300	81100	75700	105400	56800	81100	78188.16	15.08	-6087	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	9072	-93.38	9.52	12	1.87	-846.00	8297.00	101900	20250404	-22.47	22350	20240805	253.47	101900	-22.47	20250404	30500	159.02	20250203	101900	-22.47	20250404	22350	253.47	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
13	20250515	131151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	80100	-1000	5	-1.23	14097323050	181080	41.89	80300	80600	75700	105400	56800	81100	77851.34	15.08	230	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	9198	-94.68	9.65	12	1.58	-846.00	8297.00	101900	20250404	-21.39	22350	20240805	258.39	101900	-21.39	20250404	30500	162.62	20250203	101900	-21.39	20250404	22350	258.39	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
14	20250515	121153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	77800	-3300	5	-4.07	11444506700	147489	34.12	80300	80300	75700	105400	56800	81100	77595.64	15.08	-5922	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	8934	-91.96	9.38	12	1.28	-846.00	8297.00	101900	20250404	-23.65	22350	20240805	248.10	101900	-23.65	20250404	30500	155.08	20250203	101900	-23.65	20250404	22350	248.10	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
15	20250515	111155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	77600	-3500	5	-4.32	10615278950	136780	31.64	80300	80300	75700	105400	56800	81100	77608.39	15.08	-4896	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	8911	-91.73	9.35	12	1.19	-846.00	8297.00	101900	20250404	-23.85	22350	20240805	247.20	101900	-23.85	20250404	30500	154.43	20250203	101900	-23.85	20250404	22350	247.20	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
16	20250515	101153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	77900	-3200	5	-3.95	9164721500	118126	27.33	80300	80300	75700	105400	56800	81100	77584.26	15.08	-126	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	8945	-92.08	9.39	12	1.03	-846.00	8297.00	101900	20250404	-23.55	22350	20240805	248.55	101900	-23.55	20250404	30500	155.41	20250203	101900	-23.55	20250404	22350	248.55	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
17	20250515	091159	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	78200	-2900	5	-3.58	3066633850	38860	8.99	80300	80300	78000	105400	56800	81100	78914.87	15.08	11706	88233	84666	79233	75666	70233	86450	77450	57	24300	500	58390	100	1	11483026	8980	-92.43	9.43	12	0.34	-846.00	8297.00	101900	20250404	-23.26	22350	20240805	249.89	101900	-23.26	20250404	30500	156.39	20250203	101900	-23.26	20250404	22350	249.89	20240805	1.75	Y	388720	500	57 억	1732049	N	N	2846	N	N
18	20250514	161148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	81100	8400	2	11.55	33868051000	432254	232.39	74800	82800	73800	94500	50900	72700	78351.73	14.88	25256	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	9313	-95.86	9.77	12	3.76	-846.00	8297.00	101900	20250404	-20.41	22350	20240805	262.86	101900	-20.41	20250404	30500	165.90	20250203	101900	-20.41	20250404	22350	262.86	20240805	1.75	Y	388720	500	57 억	1708848	N	N	2846	N	N
19	20250514	151154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	81700	9000	2	12.38	30669314700	392738	211.14	74800	82800	73800	94500	50900	72700	78091.03	14.88	26642	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	9382	-96.57	9.85	12	3.42	-846.00	8297.00	101900	20250404	-19.82	22350	20240805	265.55	101900	-19.82	20250404	30500	167.87	20250203	101900	-19.82	20250404	22350	265.55	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
20	20250514	141152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	78400	5700	2	7.84	19537463300	254809	136.99	74800	79700	73800	94500	50900	72700	76674.93	14.88	22652	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	9003	-92.67	9.45	12	2.22	-846.00	8297.00	101900	20250404	-23.06	22350	20240805	250.78	101900	-23.06	20250404	30500	157.05	20250203	101900	-23.06	20250404	22350	250.78	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
21	20250514	131153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	78900	6200	2	8.53	14422495350	189488	101.87	74800	78900	73800	94500	50900	72700	76112.97	14.88	17797	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	9060	-93.26	9.51	12	1.65	-846.00	8297.00	101900	20250404	-22.57	22350	20240805	253.02	101900	-22.57	20250404	30500	158.69	20250203	101900	-22.57	20250404	22350	253.02	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
22	20250514	121152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	77300	4600	2	6.33	11767686350	155337	83.51	74800	77600	73800	94500	50900	72700	75755.85	14.88	12530	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	8876	-91.37	9.32	12	1.35	-846.00	8297.00	101900	20250404	-24.14	22350	20240805	245.86	101900	-24.14	20250404	30500	153.44	20250203	101900	-24.14	20250404	22350	245.86	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
23	20250514	111149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	76300	3600	2	4.95	9200688000	121918	65.55	74800	76500	73800	94500	50900	72700	75466.20	14.88	6460	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	8762	-90.19	9.20	12	1.06	-846.00	8297.00	101900	20250404	-25.12	22350	20240805	241.39	101900	-25.12	20250404	30500	150.16	20250203	101900	-25.12	20250404	22350	241.39	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
24	20250514	101152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	75400	2700	2	3.71	5951360100	79168	42.56	74800	76100	73800	94500	50900	72700	75173.81	14.88	-1529	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	8658	-89.13	9.09	12	0.69	-846.00	8297.00	101900	20250404	-26.01	22350	20240805	237.36	101900	-26.01	20250404	30500	147.21	20250203	101900	-26.01	20250404	22350	237.36	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
25	20250514	091157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	75000	2300	2	3.16	1744348150	23395	12.58	74800	75400	73800	94500	50900	72700	74560.72	14.88	-6002	76166	74432	72766	71032	69366	75300	71900	57	21800	500	52340	100	1	11483026	8612	-88.65	9.04	12	0.20	-846.00	8297.00	101900	20250404	-26.40	22350	20240805	235.57	101900	-26.40	20250404	30500	145.90	20250203	101900	-26.40	20250404	22350	235.57	20240805	1.75	Y	388720	500	57 억	1708848	N	N	1708	N	N
26	20250513	161129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72700	2900	2	4.15	13602780650	186006	374.85	71200	74500	71100	90700	48900	69800	73130.87	14.83	1679	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8348	-85.93	8.76	12	1.62	-846.00	8297.00	101900	20250404	-28.66	22350	20240805	225.28	101900	-28.66	20250404	30500	138.36	20250203	101900	-28.66	20250404	22350	225.28	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1708	N	N
27	20250513	151144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72400	2600	2	3.72	13383722050	182988	368.77	71200	74500	71100	90700	48900	69800	73139.89	14.83	498	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8314	-85.58	8.73	12	1.59	-846.00	8297.00	101900	20250404	-28.95	22350	20240805	223.94	101900	-28.95	20250404	30500	137.38	20250203	101900	-28.95	20250404	22350	223.94	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
28	20250513	141145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72500	2700	2	3.87	12945829450	176941	356.58	71200	74500	71100	90700	48900	69800	73164.67	14.83	-578	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8325	-85.70	8.74	12	1.54	-846.00	8297.00	101900	20250404	-28.85	22350	20240805	224.38	101900	-28.85	20250404	30500	137.70	20250203	101900	-28.85	20250404	22350	224.38	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
29	20250513	131146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72900	3100	2	4.44	12262604800	167528	337.62	71200	74500	71100	90700	48900	69800	73197.34	14.83	-3155	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8371	-86.17	8.79	12	1.46	-846.00	8297.00	101900	20250404	-28.46	22350	20240805	226.17	101900	-28.46	20250404	30500	139.02	20250203	101900	-28.46	20250404	22350	226.17	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
30	20250513	121150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	73050	3250	2	4.66	11853723550	161928	326.33	71200	74500	71100	90700	48900	69800	73203.67	14.83	-2914	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8388	-86.35	8.80	12	1.41	-846.00	8297.00	101900	20250404	-28.31	22350	20240805	226.85	101900	-28.31	20250404	30500	139.51	20250203	101900	-28.31	20250404	22350	226.85	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
31	20250513	111148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72700	2900	2	4.15	10594573250	144706	291.62	71200	74500	71100	90700	48900	69800	73214.47	14.83	-1480	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8348	-85.93	8.76	12	1.26	-846.00	8297.00	101900	20250404	-28.66	22350	20240805	225.28	101900	-28.66	20250404	30500	138.36	20250203	101900	-28.66	20250404	22350	225.28	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
32	20250513	101148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72100	2300	2	3.30	9807799200	133860	269.76	71200	74500	71100	90700	48900	69800	73269.08	14.83	-1393	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8279	-85.22	8.69	12	1.17	-846.00	8297.00	101900	20250404	-29.24	22350	20240805	222.60	101900	-29.24	20250404	30500	136.39	20250203	101900	-29.24	20250404	22350	222.60	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
33	20250513	091154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	73900	4100	2	5.87	3898813450	53295	107.40	71200	74500	71100	90700	48900	69800	73155.33	14.83	3358	71266	70532	69766	69032	68266	70150	68650	57	20900	500	50250	100	1	11483026	8486	-87.35	8.91	12	0.46	-846.00	8297.00	101900	20250404	-27.48	22350	20240805	230.65	101900	-27.48	20250404	30500	142.30	20250203	101900	-27.48	20250404	22350	230.65	20240805	1.71	Y	388720	500	57 억	1702907	N	N	1524	N	N
34	20250512	161124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69800	300	2	0.43	3447613850	49621	57.10	69900	70500	69000	90300	48700	69500	69478.91	14.77	8129	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	8015	-82.51	8.41	12	0.43	-846.00	8297.00	101900	20250404	-31.50	22350	20240805	212.30	101900	-31.50	20250404	30500	128.85	20250203	101900	-31.50	20250404	22350	212.30	20240805	1.75	Y	388720	500	57 억	1696122	N	N	1524	N	N
35	20250512	151137	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69900	400	2	0.58	3234836150	46575	53.60	69900	70500	69000	90300	48700	69500	69454.35	14.77	7966	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	8027	-82.62	8.42	12	0.41	-846.00	8297.00	101900	20250404	-31.40	22350	20240805	212.75	101900	-31.40	20250404	30500	129.18	20250203	101900	-31.40	20250404	22350	212.75	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
36	20250512	141136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69400	-100	5	-0.14	2823590250	40659	46.79	69900	70500	69000	90300	48700	69500	69445.64	14.77	6600	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	7969	-82.03	8.36	12	0.35	-846.00	8297.00	101900	20250404	-31.89	22350	20240805	210.51	101900	-31.89	20250404	30500	127.54	20250203	101900	-31.89	20250404	22350	210.51	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
37	20250512	131134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69100	-400	5	-0.58	2570021250	36993	42.57	69900	70500	69000	90300	48700	69500	69473.18	14.77	5526	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	7935	-81.68	8.33	12	0.32	-846.00	8297.00	101900	20250404	-32.19	22350	20240805	209.17	101900	-32.19	20250404	30500	126.56	20250203	101900	-32.19	20250404	22350	209.17	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
38	20250512	121135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69300	-200	5	-0.29	2259474800	32501	37.40	69900	70500	69100	90300	48700	69500	69520.16	14.77	4917	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	7958	-81.91	8.35	12	0.28	-846.00	8297.00	101900	20250404	-31.99	22350	20240805	210.07	101900	-31.99	20250404	30500	127.21	20250203	101900	-31.99	20250404	22350	210.07	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
39	20250512	111134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69400	-100	5	-0.14	1846606950	26544	30.55	69900	70500	69100	90300	48700	69500	69567.77	14.77	5219	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	7969	-82.03	8.36	12	0.23	-846.00	8297.00	101900	20250404	-31.89	22350	20240805	210.51	101900	-31.89	20250404	30500	127.54	20250203	101900	-31.89	20250404	22350	210.51	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
40	20250512	101131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69200	-300	5	-0.43	1309347550	18801	21.63	69900	70500	69100	90300	48700	69500	69642.44	14.77	5094	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	7946	-81.80	8.34	12	0.16	-846.00	8297.00	101900	20250404	-32.09	22350	20240805	209.62	101900	-32.09	20250404	30500	126.89	20250203	101900	-32.09	20250404	22350	209.62	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
41	20250512	091134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70200	700	2	1.01	451533000	6440	7.41	69900	70500	69800	90300	48700	69500	70113.82	14.77	2820	73500	71500	70500	68500	67500	71000	68000	57	20800	500	50040	100	1	11483026	8061	-82.98	8.46	12	0.06	-846.00	8297.00	101900	20250404	-31.11	22350	20240805	214.09	101900	-31.11	20250404	30500	130.16	20250203	101900	-31.11	20250404	22350	214.09	20240805	1.75	Y	388720	500	57 억	1696122	N	N	6494	N	N
42	20250509	161124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69500	-3000	5	-4.14	6095250850	86901	131.58	72500	72500	69500	94200	50800	72500	70140.17	15.16	-34085	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	7981	-82.15	8.38	12	0.76	-846.00	8297.00	101900	20250404	-31.80	22350	20240805	210.96	101900	-31.80	20250404	30500	127.87	20250203	101900	-31.80	20250404	22350	210.96	20240805	1.73	Y	388720	500	57 억	1740443	N	N	6494	N	N
43	20250509	151137	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69700	-2800	5	-3.86	5678084150	80902	122.50	72500	72500	69500	94200	50800	72500	70184.72	15.16	-30588	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	8004	-82.39	8.40	12	0.70	-846.00	8297.00	101900	20250404	-31.60	22350	20240805	211.86	101900	-31.60	20250404	30500	128.52	20250203	101900	-31.60	20250404	22350	211.86	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
44	20250509	141132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69800	-2700	5	-3.72	5050229300	71884	108.84	72500	72500	69500	94200	50800	72500	70255.26	15.16	-27000	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	8015	-82.51	8.41	12	0.63	-846.00	8297.00	101900	20250404	-31.50	22350	20240805	212.30	101900	-31.50	20250404	30500	128.85	20250203	101900	-31.50	20250404	22350	212.30	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
45	20250509	131131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70000	-2500	5	-3.45	4763040200	67768	102.61	72500	72500	69500	94200	50800	72500	70284.50	15.16	-25920	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	8038	-82.74	8.44	12	0.59	-846.00	8297.00	101900	20250404	-31.31	22350	20240805	213.20	101900	-31.31	20250404	30500	129.51	20250203	101900	-31.31	20250404	22350	213.20	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
46	20250509	121134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69800	-2700	5	-3.72	4355953000	61933	93.78	72500	72500	69500	94200	50800	72500	70333.31	15.16	-24765	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	8015	-82.51	8.41	12	0.54	-846.00	8297.00	101900	20250404	-31.50	22350	20240805	212.30	101900	-31.50	20250404	30500	128.85	20250203	101900	-31.50	20250404	22350	212.30	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
47	20250509	111128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	69500	-3000	5	-4.14	3854383900	54742	82.89	72500	72500	69500	94200	50800	72500	70409.99	15.16	-22239	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	7981	-82.15	8.38	12	0.48	-846.00	8297.00	101900	20250404	-31.80	22350	20240805	210.96	101900	-31.80	20250404	30500	127.87	20250203	101900	-31.80	20250404	22350	210.96	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
48	20250509	101133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70000	-2500	5	-3.45	2047539100	28867	43.71	72500	72500	70000	94200	50800	72500	70930.10	15.16	-13844	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	8038	-82.74	8.44	12	0.25	-846.00	8297.00	101900	20250404	-31.31	22350	20240805	213.20	101900	-31.31	20250404	30500	129.51	20250203	101900	-31.31	20250404	22350	213.20	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
49	20250509	091137	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	71400	-1100	5	-1.52	454926500	6319	9.57	72500	72500	71400	94200	50800	72500	71993.43	15.16	-4163	73433	72966	72233	71766	71033	73200	72000	57	21700	500	52200	100	1	11483026	8199	-84.40	8.61	12	0.06	-846.00	8297.00	101900	20250404	-29.93	22350	20240805	219.46	101900	-29.93	20250404	30500	134.10	20250203	101900	-29.93	20250404	22350	219.46	20240805	1.73	Y	388720	500	57 억	1740443	N	N	2175	N	N
50	20250508	161117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72500	800	2	1.12	4758753700	66043	79.21	72000	72700	71500	93200	50200	71700	72055.38	15.05	12225	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8325	-85.70	8.74	12	0.58	-846.00	8297.00	101900	20250404	-28.85	22350	20240805	224.38	101900	-28.85	20250404	30500	137.70	20250203	101900	-28.85	20250404	22350	224.38	20240805	1.78	Y	388720	500	57 억	1728755	N	N	2175	N	N
51	20250508	151130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72350	650	2	0.91	4328399250	60103	72.08	72000	72700	71500	93200	50200	71700	72016.36	15.05	11402	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8308	-85.52	8.72	12	0.52	-846.00	8297.00	101900	20250404	-29.00	22350	20240805	223.71	101900	-29.00	20250404	30500	137.21	20250203	101900	-29.00	20250404	22350	223.71	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
52	20250508	141126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72100	400	2	0.56	3628468750	50417	60.47	72000	72700	71500	93200	50200	71700	71969.15	15.05	9004	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8279	-85.22	8.69	12	0.44	-846.00	8297.00	101900	20250404	-29.24	22350	20240805	222.60	101900	-29.24	20250404	30500	136.39	20250203	101900	-29.24	20250404	22350	222.60	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
53	20250508	131127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72200	500	2	0.70	3200721900	44480	53.35	72000	72700	71500	93200	50200	71700	71958.68	15.05	8328	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8291	-85.34	8.70	12	0.39	-846.00	8297.00	101900	20250404	-29.15	22350	20240805	223.04	101900	-29.15	20250404	30500	136.72	20250203	101900	-29.15	20250404	22350	223.04	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
54	20250508	121126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	72300	600	2	0.84	2910376500	40452	48.52	72000	72700	71500	93200	50200	71700	71946.42	15.05	8113	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8302	-85.46	8.71	12	0.35	-846.00	8297.00	101900	20250404	-29.05	22350	20240805	223.49	101900	-29.05	20250404	30500	137.05	20250203	101900	-29.05	20250404	22350	223.49	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
55	20250508	111123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	71900	200	2	0.28	1906468650	26572	31.87	72000	72300	71500	93200	50200	71700	71747.28	15.05	4909	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8256	-84.99	8.67	12	0.23	-846.00	8297.00	101900	20250404	-29.44	22350	20240805	221.70	101900	-29.44	20250404	30500	135.74	20250203	101900	-29.44	20250404	22350	221.70	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
56	20250508	101125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	71950	250	2	0.35	1282935200	17883	21.45	72000	72300	71500	93200	50200	71700	71740.49	15.05	2631	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8262	-85.05	8.67	12	0.16	-846.00	8297.00	101900	20250404	-29.39	22350	20240805	221.92	101900	-29.39	20250404	30500	135.90	20250203	101900	-29.39	20250404	22350	221.92	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
57	20250508	091129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	71600	-100	5	-0.14	554270700	7715	9.25	72000	72300	71500	93200	50200	71700	71843.25	15.05	623	73633	72666	71533	70566	69433	73150	71050	57	21500	500	51620	100	1	11483026	8222	-84.63	8.63	12	0.07	-846.00	8297.00	101900	20250404	-29.74	22350	20240805	220.36	101900	-29.74	20250404	30500	134.75	20250203	101900	-29.74	20250404	22350	220.36	20240805	1.78	Y	388720	500	57 억	1728755	N	N	219	N	N
58	20250502	161112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70100	-500	5	-0.71	5525527050	78040	92.14	71600	72200	69800	91700	49500	70600	70803.87	15.01	-13036	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8050	-82.86	8.45	12	0.68	-846.00	8297.00	101900	20250404	-31.21	22350	20240805	213.65	101900	-31.21	20250404	30500	129.84	20250203	101900	-31.21	20250404	22350	213.65	20240805	1.76	Y	388720	500	57 억	1723493	N	N	771	N	N
59	20250502	151125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70500	-100	5	-0.14	5033273550	71028	83.86	71600	72200	69800	91700	49500	70600	70863.23	15.01	-8384	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8096	-83.33	8.50	12	0.62	-846.00	8297.00	101900	20250404	-30.81	22350	20240805	215.44	101900	-30.81	20250404	30500	131.15	20250203	101900	-30.81	20250404	22350	215.44	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N
60	20250502	141124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70600	0	3	0.00	4494814750	63407	74.86	71600	72200	69800	91700	49500	70600	70888.30	15.01	-6854	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8107	-83.45	8.51	12	0.55	-846.00	8297.00	101900	20250404	-30.72	22350	20240805	215.88	101900	-30.72	20250404	30500	131.48	20250203	101900	-30.72	20250404	22350	215.88	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N
61	20250502	131125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70500	-100	5	-0.14	4327712950	61039	72.07	71600	72200	69800	91700	49500	70600	70900.78	15.01	-5769	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8096	-83.33	8.50	12	0.53	-846.00	8297.00	101900	20250404	-30.81	22350	20240805	215.44	101900	-30.81	20250404	30500	131.15	20250203	101900	-30.81	20250404	22350	215.44	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N
62	20250502	121124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	71000	400	2	0.57	4148675850	58505	69.07	71600	72200	69800	91700	49500	70600	70911.48	15.01	-5533	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8153	-83.92	8.56	12	0.51	-846.00	8297.00	101900	20250404	-30.32	22350	20240805	217.67	101900	-30.32	20250404	30500	132.79	20250203	101900	-30.32	20250404	22350	217.67	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N
63	20250502	111122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70500	-100	5	-0.14	3576181700	50439	59.55	71600	72200	69800	91700	49500	70600	70901.12	15.01	-6516	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8096	-83.33	8.50	12	0.44	-846.00	8297.00	101900	20250404	-30.81	22350	20240805	215.44	101900	-30.81	20250404	30500	131.15	20250203	101900	-30.81	20250404	22350	215.44	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N
64	20250502	101120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	71100	500	2	0.71	2121308300	29740	35.11	71600	72200	70600	91700	49500	70600	71328.46	15.01	-1678	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8164	-84.04	8.57	12	0.26	-846.00	8297.00	101900	20250404	-30.23	22350	20240805	218.12	101900	-30.23	20250404	30500	133.11	20250203	101900	-30.23	20250404	22350	218.12	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N
65	20250502	091125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	70800	200	2	0.28	1127299700	15756	18.60	71600	72200	70800	91700	49500	70600	71547.33	15.01	4134	73400	72000	70800	69400	68200	71400	68800	57	21100	500	50830	100	1	11483026	8130	-83.69	8.53	12	0.14	-846.00	8297.00	101900	20250404	-30.52	22350	20240805	216.78	101900	-30.52	20250404	30500	132.13	20250203	101900	-30.52	20250404	22350	216.78	20240805	1.76	Y	388720	500	57 억	1723493	N	N	827	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History