KissMeData/484870/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	161110	57	100.00	KOSPI		기계·장비	N	N	N	N	N	107000	5100	2	5.00	7927232850	75700	192.64	102800	107400	100100	132400	71400	101900	104718.94	5.84	-15155	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9795	31.85	5.92	12	0.83	3360.00	18067.00	115200	20250509	-7.12	41600	20241230	157.21	115200	-7.12	20250509	43100	148.26	20250102	115200	-7.12	20250509	41600	157.21	20241230	0.25	Y	484870	100	9 억	534609	N	N	1957	N	N
3	20250516	151133	57	100.00	KOSPI		기계·장비	N	N	N	N	N	106500	4600	2	4.51	7459953550	71328	181.51	102800	107400	100100	132400	71400	101900	104586.61	5.84	-14071	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9749	31.70	5.89	12	0.78	3360.00	18067.00	115200	20250509	-7.55	41600	20241230	156.01	115200	-7.55	20250509	43100	147.10	20250102	115200	-7.55	20250509	41600	156.01	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
4	20250516	141125	57	100.00	KOSPI		기계·장비	N	N	N	N	N	107300	5400	2	5.30	5234038150	50439	128.35	102800	107400	100100	132400	71400	101900	103769.67	5.84	-6273	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9822	31.93	5.94	12	0.55	3360.00	18067.00	115200	20250509	-6.86	41600	20241230	157.93	115200	-6.86	20250509	43100	148.96	20250102	115200	-6.86	20250509	41600	157.93	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
5	20250516	131121	57	100.00	KOSPI		기계·장비	N	N	N	N	N	103800	1900	2	1.86	3197654900	31176	79.33	102800	104300	100100	132400	71400	101900	102567.84	5.84	-4228	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9502	30.89	5.75	12	0.34	3360.00	18067.00	115200	20250509	-9.90	41600	20241230	149.52	115200	-9.90	20250509	43100	140.84	20250102	115200	-9.90	20250509	41600	149.52	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
6	20250516	121125	57	100.00	KOSPI		기계·장비	N	N	N	N	N	102900	1000	2	0.98	2631442350	25692	65.38	102800	104300	100100	132400	71400	101900	102422.64	5.84	-3513	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9419	30.62	5.70	12	0.28	3360.00	18067.00	115200	20250509	-10.68	41600	20241230	147.36	115200	-10.68	20250509	43100	138.75	20250102	115200	-10.68	20250509	41600	147.36	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
7	20250516	111040	57	100.00	KOSPI		기계·장비	N	N	N	N	N	103200	1300	2	1.28	2201841250	21511	54.74	102800	104300	100100	132400	71400	101900	102358.85	5.84	-1103	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9447	30.71	5.71	12	0.23	3360.00	18067.00	115200	20250509	-10.42	41600	20241230	148.08	115200	-10.42	20250509	43100	139.44	20250102	115200	-10.42	20250509	41600	148.08	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
8	20250516	101105	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100900	-1000	5	-0.98	838226000	8270	21.04	102800	102900	100100	132400	71400	101900	101357.44	5.84	-845	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9236	30.03	5.58	12	0.09	3360.00	18067.00	115200	20250509	-12.41	41600	20241230	142.55	115200	-12.41	20250509	43100	134.11	20250102	115200	-12.41	20250509	41600	142.55	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
9	20250516	091131	57	100.00	KOSPI		기계·장비	N	N	N	N	N	102200	300	2	0.29	103708250	1012	2.58	102800	102900	102000	132400	71400	101900	102478.51	5.84	-726	106900	104400	102000	99500	97100	105650	100750	9	30500	100	75400	100	1	9153900	9355	30.42	5.66	12	0.01	3360.00	18067.00	115200	20250509	-11.28	41600	20241230	145.67	115200	-11.28	20250509	43100	137.12	20250102	115200	-11.28	20250509	41600	145.67	20241230	0.25	Y	484870	100	9 억	534609	N	N	1470	N	N
10	20250515	161253	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101900	500	2	0.49	3964487150	39297	113.95	101500	104500	99600	131800	71000	101400	100885.16	5.68	10462	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9328	30.33	5.64	12	0.43	3360.00	18067.00	115200	20250509	-11.55	41600	20241230	144.95	115200	-11.55	20250509	43100	136.43	20250102	115200	-11.55	20250509	41600	144.95	20241230	0.15	Y	484870	100	9 억	520188	N	N	1470	N	N
11	20250515	151309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101300	-100	5	-0.10	3669972550	36399	105.55	101500	104500	99600	131800	71000	101400	100826.19	5.68	10302	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9273	30.15	5.61	12	0.40	3360.00	18067.00	115200	20250509	-12.07	41600	20241230	143.51	115200	-12.07	20250509	43100	135.03	20250102	115200	-12.07	20250509	41600	143.51	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
12	20250515	141310	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100200	-1200	5	-1.18	2958503450	29324	85.03	101500	104500	99600	131800	71000	101400	100890.17	5.68	7156	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9172	29.82	5.55	12	0.32	3360.00	18067.00	115200	20250509	-13.02	41600	20241230	140.87	115200	-13.02	20250509	43100	132.48	20250102	115200	-13.02	20250509	41600	140.87	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
13	20250515	131305	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101300	-100	5	-0.10	2006321550	19807	57.44	101500	104500	99700	131800	71000	101400	101293.56	5.68	4277	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9273	30.15	5.61	12	0.22	3360.00	18067.00	115200	20250509	-12.07	41600	20241230	143.51	115200	-12.07	20250509	43100	135.03	20250102	115200	-12.07	20250509	41600	143.51	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
14	20250515	121308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100600	-800	5	-0.79	1681411150	16584	48.09	101500	104500	99700	131800	71000	101400	101387.55	5.68	2544	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9209	29.94	5.57	12	0.18	3360.00	18067.00	115200	20250509	-12.67	41600	20241230	141.83	115200	-12.67	20250509	43100	133.41	20250102	115200	-12.67	20250509	41600	141.83	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
15	20250515	111310	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101100	-300	5	-0.30	1355448300	13346	38.70	101500	104500	99700	131800	71000	101400	101562.14	5.68	1090	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9255	30.09	5.60	12	0.15	3360.00	18067.00	115200	20250509	-12.24	41600	20241230	143.03	115200	-12.24	20250509	43100	134.57	20250102	115200	-12.24	20250509	41600	143.03	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
16	20250515	101308	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101500	100	2	0.10	957875800	9417	27.31	101500	104500	99700	131800	71000	101400	101717.72	5.68	-338	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9291	30.21	5.62	12	0.10	3360.00	18067.00	115200	20250509	-11.89	41600	20241230	143.99	115200	-11.89	20250509	43100	135.50	20250102	115200	-11.89	20250509	41600	143.99	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
17	20250515	091314	57	100.00	KOSPI		기계·장비	N	N	N	N	N	102000	600	2	0.59	312429750	3032	8.79	101500	104500	100900	131800	71000	101400	103044.11	5.68	-836	106200	103800	102100	99700	98000	102950	98850	9	30400	100	75030	100	1	9153900	9337	30.36	5.65	12	0.03	3360.00	18067.00	115200	20250509	-11.46	41600	20241230	145.19	115200	-11.46	20250509	43100	136.66	20250102	115200	-11.46	20250509	41600	145.19	20241230	0.15	Y	484870	100	9 억	520188	N	N	1635	N	N
18	20250514	161303	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101400	0	3	0.00	3505317100	34485	22.57	101800	104500	100400	131800	71000	101400	101647.66	5.69	3354	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9282	30.18	5.61	12	0.38	3360.00	18067.00	115200	20250509	-11.98	41600	20241230	143.75	115200	-11.98	20250509	43100	135.27	20250102	115200	-11.98	20250509	41600	143.75	20241230	0.11	Y	484870	100	9 억	521298	N	N	1635	N	N
19	20250514	151309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101100	-300	5	-0.30	3342287400	32875	21.52	101800	104500	100400	131800	71000	101400	101666.62	5.69	2922	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9255	30.09	5.60	12	0.36	3360.00	18067.00	115200	20250509	-12.24	41600	20241230	143.03	115200	-12.24	20250509	43100	134.57	20250102	115200	-12.24	20250509	41600	143.03	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
20	20250514	141307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101400	0	3	0.00	2871415400	28214	18.47	101800	104500	100400	131800	71000	101400	101772.85	5.69	2250	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9282	30.18	5.61	12	0.31	3360.00	18067.00	115200	20250509	-11.98	41600	20241230	143.75	115200	-11.98	20250509	43100	135.27	20250102	115200	-11.98	20250509	41600	143.75	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
21	20250514	131307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101700	300	2	0.30	2470562200	24259	15.88	101800	104500	100400	131800	71000	101400	101841.24	5.69	1871	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9310	30.27	5.63	12	0.27	3360.00	18067.00	115200	20250509	-11.72	41600	20241230	144.47	115200	-11.72	20250509	43100	135.96	20250102	115200	-11.72	20250509	41600	144.47	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
22	20250514	121307	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100900	-500	5	-0.49	1915503800	18762	12.28	101800	104500	100500	131800	71000	101400	102095.23	5.69	-455	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9236	30.03	5.58	12	0.20	3360.00	18067.00	115200	20250509	-12.41	41600	20241230	142.55	115200	-12.41	20250509	43100	134.11	20250102	115200	-12.41	20250509	41600	142.55	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
23	20250514	111303	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100800	-600	5	-0.59	1619592900	15832	10.36	101800	104500	100500	131800	71000	101400	102299.26	5.69	-1262	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9227	30.00	5.58	12	0.17	3360.00	18067.00	115200	20250509	-12.50	41600	20241230	142.31	115200	-12.50	20250509	43100	133.87	20250102	115200	-12.50	20250509	41600	142.31	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
24	20250514	101306	57	100.00	KOSPI		기계·장비	N	N	N	N	N	103100	1700	2	1.68	1063417650	10332	6.76	101800	104500	100600	131800	71000	101400	102926.14	5.69	-747	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9438	30.68	5.71	12	0.11	3360.00	18067.00	115200	20250509	-10.50	41600	20241230	147.84	115200	-10.50	20250509	43100	139.21	20250102	115200	-10.50	20250509	41600	147.84	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
25	20250514	091312	57	100.00	KOSPI		기계·장비	N	N	N	N	N	102200	800	2	0.79	321057200	3149	2.06	101800	103400	100600	131800	71000	101400	101957.06	5.69	136	105600	103500	100500	98400	95400	104550	99450	9	30400	100	75030	100	1	9153900	9355	30.42	5.66	12	0.03	3360.00	18067.00	115200	20250509	-11.28	41600	20241230	145.67	115200	-11.28	20250509	43100	137.12	20250102	115200	-11.28	20250509	41600	145.67	20241230	0.11	Y	484870	100	9 억	521298	N	N	888	N	N
26	20250513	161240	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101400	-5600	5	-5.23	15249993100	152758	175.17	101200	102600	97500	139100	74900	107000	99831.06	5.32	40523	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9282	30.18	5.61	12	1.67	3360.00	18067.00	115200	20250509	-11.98	41600	20241230	143.75	115200	-11.98	20250509	43100	135.27	20250102	115200	-11.98	20250509	41600	143.75	20241230	0.10	Y	484870	100	9 억	487421	N	N	888	N	N
27	20250513	151258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100500	-6500	5	-6.07	14780726000	148110	169.84	101200	102600	97500	139100	74900	107000	99795.60	5.32	39420	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9200	29.91	5.56	12	1.62	3360.00	18067.00	115200	20250509	-12.76	41600	20241230	141.59	115200	-12.76	20250509	43100	133.18	20250102	115200	-12.76	20250509	41600	141.59	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
28	20250513	141258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100100	-6900	5	-6.45	12502573000	125465	143.87	101200	102600	97500	139100	74900	107000	99649.89	5.32	28666	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9163	29.79	5.54	12	1.37	3360.00	18067.00	115200	20250509	-13.11	41600	20241230	140.62	115200	-13.11	20250509	43100	132.25	20250102	115200	-13.11	20250509	41600	140.62	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
29	20250513	131300	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100800	-6200	5	-5.79	10233072000	102675	117.74	101200	102600	97500	139100	74900	107000	99664.69	5.32	19497	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9227	30.00	5.58	12	1.12	3360.00	18067.00	115200	20250509	-12.50	41600	20241230	142.31	115200	-12.50	20250509	43100	133.87	20250102	115200	-12.50	20250509	41600	142.31	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
30	20250513	121304	57	100.00	KOSPI		기계·장비	N	N	N	N	N	101900	-5100	5	-4.77	9243611050	92899	106.53	101200	102600	97500	139100	74900	107000	99501.73	5.32	17014	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9328	30.33	5.64	12	1.01	3360.00	18067.00	115200	20250509	-11.55	41600	20241230	144.95	115200	-11.55	20250509	43100	136.43	20250102	115200	-11.55	20250509	41600	144.95	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
31	20250513	111302	57	100.00	KOSPI		기계·장비	N	N	N	N	N	98700	-8300	5	-7.76	7520889900	75617	86.71	101200	102600	97500	139100	74900	107000	99460.31	5.32	11085	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9035	29.38	5.46	12	0.83	3360.00	18067.00	115200	20250509	-14.32	41600	20241230	137.26	115200	-14.32	20250509	43100	129.00	20250102	115200	-14.32	20250509	41600	137.26	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
32	20250513	101302	57	100.00	KOSPI		기계·장비	N	N	N	N	N	100400	-6600	5	-6.17	5099330100	51120	58.62	101200	102600	97500	139100	74900	107000	99752.15	5.32	9454	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9191	29.88	5.56	12	0.56	3360.00	18067.00	115200	20250509	-12.85	41600	20241230	141.35	115200	-12.85	20250509	43100	132.95	20250102	115200	-12.85	20250509	41600	141.35	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
33	20250513	091309	57	100.00	KOSPI		기계·장비	N	N	N	N	N	99600	-7400	5	-6.92	1664952950	16717	19.17	101200	102000	97500	139100	74900	107000	99596.40	5.32	3567	118333	112666	107833	102166	97333	110250	99750	9	32100	100	79180	100	1	9153900	9117	29.64	5.51	12	0.18	3360.00	18067.00	115200	20250509	-13.54	41600	20241230	139.42	115200	-13.54	20250509	43100	131.09	20250102	115200	-13.54	20250509	41600	139.42	20241230	0.10	Y	484870	100	9 억	487421	N	N	2577	N	N
34	20250512	161236	57	100.00	KOSPI		기계·장비	N	N	N	N	N	107000	-5600	5	-4.97	9277851950	87207	194.26	113000	113500	103000	146300	78900	112600	106388.77	5.22	-9020	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9795	31.85	5.92	12	0.95	3360.00	18067.00	115200	20250509	-7.12	41600	20241230	157.21	115200	-7.12	20250509	43100	148.26	20250102	115200	-7.12	20250509	41600	157.21	20241230	0.10	Y	484870	100	9 억	477809	N	N	2577	N	N
35	20250512	151250	57	100.00	KOSPI		기계·장비	N	N	N	N	N	106200	-6400	5	-5.68	8715666750	81945	182.54	113000	113500	103000	146300	78900	112600	106359.88	5.22	-6945	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9721	31.61	5.88	12	0.90	3360.00	18067.00	115200	20250509	-7.81	41600	20241230	155.29	115200	-7.81	20250509	43100	146.40	20250102	115200	-7.81	20250509	41600	155.29	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
36	20250512	141248	57	100.00	KOSPI		기계·장비	N	N	N	N	N	105300	-7300	5	-6.48	6434186150	60251	134.21	113000	113500	104800	146300	78900	112600	106789.60	5.22	-4779	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9639	31.34	5.83	12	0.66	3360.00	18067.00	115200	20250509	-8.59	41600	20241230	153.12	115200	-8.59	20250509	43100	144.32	20250102	115200	-8.59	20250509	41600	153.12	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
37	20250512	131246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	106000	-6600	5	-5.86	4741120450	44224	98.51	113000	113500	105800	146300	78900	112600	107206.83	5.22	-2113	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9703	31.55	5.87	12	0.48	3360.00	18067.00	115200	20250509	-7.99	41600	20241230	154.81	115200	-7.99	20250509	43100	145.94	20250102	115200	-7.99	20250509	41600	154.81	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
38	20250512	121248	57	100.00	KOSPI		기계·장비	N	N	N	N	N	106300	-6300	5	-5.60	4092895700	38128	84.93	113000	113500	105800	146300	78900	112600	107346.06	5.22	-1573	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9731	31.64	5.88	12	0.42	3360.00	18067.00	115200	20250509	-7.73	41600	20241230	155.53	115200	-7.73	20250509	43100	146.64	20250102	115200	-7.73	20250509	41600	155.53	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
39	20250512	111246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	106500	-6100	5	-5.42	3342076600	31048	69.16	113000	113500	105900	146300	78900	112600	107642.09	5.22	1279	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9749	31.70	5.89	12	0.34	3360.00	18067.00	115200	20250509	-7.55	41600	20241230	156.01	115200	-7.55	20250509	43100	147.10	20250102	115200	-7.55	20250509	41600	156.01	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
40	20250512	101243	57	100.00	KOSPI		기계·장비	N	N	N	N	N	107200	-5400	5	-4.80	2612720400	24212	53.93	113000	113500	105900	146300	78900	112600	107909.95	5.22	2969	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	9813	31.90	5.93	12	0.26	3360.00	18067.00	115200	20250509	-6.94	41600	20241230	157.69	115200	-6.94	20250509	43100	148.72	20250102	115200	-6.94	20250509	41600	157.69	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
41	20250512	091246	57	100.00	KOSPI		기계·장비	N	N	N	N	N	110000	-2600	5	-2.31	445826000	4016	8.95	113000	113500	109900	146300	78900	112600	111012.05	5.22	374	116733	114666	113133	111066	109533	113900	110300	9	33700	100	83320	100	1	9153900	10069	32.74	6.09	12	0.04	3360.00	18067.00	115200	20250509	-4.51	41600	20241230	164.42	115200	-4.51	20250509	43100	155.22	20250102	115200	-4.51	20250509	41600	164.42	20241230	0.10	Y	484870	100	9 억	477809	N	N	4936	N	N
42	20250509	161235	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	112600	2000	2	1.81	5073881100	44892	69.35	112700	115200	111600	143700	77500	110600	113024.17	5.31	-4368	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10307	33.51	6.23	12	0.49	3360.00	18067.00	115200	20250509	-2.26	41600	20241230	170.67	115200	-2.26	20250509	43100	161.25	20250102	115200	-2.26	20250509	41600	170.67	20241230	0.09	Y	484870	100	9 억	485824	N	N	4936	N	N
43	20250509	151249	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	112300	1700	2	1.54	4780106300	42282	65.31	112700	115200	111600	143700	77500	110600	113052.98	5.31	-4142	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10280	33.42	6.22	12	0.46	3360.00	18067.00	115200	20250509	-2.52	41600	20241230	169.95	115200	-2.52	20250509	43100	160.56	20250102	115200	-2.52	20250509	41600	169.95	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
44	20250509	141244	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	112200	1600	2	1.45	3919259450	34613	53.47	112700	115200	111600	143700	77500	110600	113230.85	5.31	-5206	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10271	33.39	6.21	12	0.38	3360.00	18067.00	115200	20250509	-2.60	41600	20241230	169.71	115200	-2.60	20250509	43100	160.32	20250102	115200	-2.60	20250509	41600	169.71	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
45	20250509	131243	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	112000	1400	2	1.27	3193048650	28154	43.49	112700	115200	111600	143700	77500	110600	113413.68	5.31	-5580	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10252	33.33	6.20	12	0.31	3360.00	18067.00	115200	20250509	-2.78	41600	20241230	169.23	115200	-2.78	20250509	43100	159.86	20250102	115200	-2.78	20250509	41600	169.23	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
46	20250509	121246	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	113300	2700	2	2.44	2367710800	20831	32.18	112700	115200	111600	143700	77500	110600	113662.85	5.31	-3493	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10371	33.72	6.27	12	0.23	3360.00	18067.00	115200	20250509	-1.65	41600	20241230	172.36	115200	-1.65	20250509	43100	162.88	20250102	115200	-1.65	20250509	41600	172.36	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
47	20250509	111239	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	114200	3600	2	3.25	1847944300	16279	25.15	112700	115200	111600	143700	77500	110600	113517.06	5.31	-1625	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10454	33.99	6.32	12	0.18	3360.00	18067.00	115200	20250509	-0.87	41600	20241230	174.52	115200	-0.87	20250509	43100	164.97	20250102	115200	-0.87	20250509	41600	174.52	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
48	20250509	101245	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	111900	1300	2	1.18	1378960450	12131	18.74	112700	115200	111800	143700	77500	110600	113672.45	5.31	-482	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10243	33.30	6.19	12	0.13	3360.00	18067.00	115200	20250509	-2.86	41600	20241230	168.99	115200	-2.86	20250509	43100	159.63	20250102	115200	-2.86	20250509	41600	168.99	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
49	20250509	091250	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	114300	3700	2	3.35	386394200	3405	5.26	112700	114400	112200	143700	77500	110600	113478.47	5.31	-668	120066	115332	109166	104432	98266	117700	106800	9	33100	100	81840	100	1	9153900	10463	34.02	6.33	12	0.04	3360.00	18067.00	114400	20250509	-0.09	41600	20241230	174.76	114400	-0.09	20250509	43100	165.20	20250102	114400	-0.09	20250509	41600	174.76	20241230	0.09	Y	484870	100	9 억	485824	N	N	4090	N	N
50	20250508	161227	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	110600	5100	2	4.83	7039549400	64737	131.80	104200	113900	103000	137100	73900	105500	108740.74	5.34	-1521	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	10124	32.92	6.12	12	0.71	3360.00	18067.00	113900	20250508	-2.90	41600	20241230	165.87	113900	-2.90	20250508	43100	156.61	20250102	113900	-2.90	20250508	41600	165.87	20241230	0.09	Y	484870	100	9 억	489263	N	N	4090	N	N
51	20250508	151241	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	109800	4300	2	4.08	6819979800	62749	127.75	104200	113900	103000	137100	73900	105500	108686.67	5.34	-1809	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	10051	32.68	6.08	12	0.69	3360.00	18067.00	113900	20250508	-3.60	41600	20241230	163.94	113900	-3.60	20250508	43100	154.76	20250102	113900	-3.60	20250508	41600	163.94	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
52	20250508	141237	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	111900	6400	2	6.07	5118395500	47370	96.44	104200	113900	103000	137100	73900	105500	108051.41	5.34	-695	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	10243	33.30	6.19	12	0.52	3360.00	18067.00	113900	20250508	-1.76	41600	20241230	168.99	113900	-1.76	20250508	43100	159.63	20250102	113900	-1.76	20250508	41600	168.99	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
53	20250508	131238	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	111600	6100	2	5.78	3616257300	33998	69.22	104200	112300	103000	137100	73900	105500	106366.77	5.34	1706	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	10216	33.21	6.18	12	0.37	3360.00	18067.00	112300	20250508	-0.62	41600	20241230	168.27	112300	-0.62	20250508	43100	158.93	20250102	112300	-0.62	20250508	41600	168.27	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
54	20250508	121238	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	107500	2000	2	1.90	2631538000	25005	50.91	104200	108400	103000	137100	73900	105500	105240.47	5.34	1824	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	9840	31.99	5.95	12	0.27	3360.00	18067.00	108400	20250508	-0.83	41600	20241230	158.41	108400	-0.83	20250508	43100	149.42	20250102	108400	-0.83	20250508	41600	158.41	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
55	20250508	111234	57	100.00	KOSPI		기계·장비	N	N	N	N	N	105600	100	2	0.09	1653661700	15881	32.33	104200	105600	103000	137100	73900	105500	104128.31	5.34	-1097	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	9667	31.43	5.84	12	0.17	3360.00	18067.00	107100	20250507	-1.40	41600	20241230	153.85	107100	-1.40	20250507	43100	145.01	20250102	107100	-1.40	20250507	41600	153.85	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
56	20250508	101236	57	100.00	KOSPI		기계·장비	N	N	N	N	N	104000	-1500	5	-1.42	1156679100	11141	22.68	104200	105000	103000	137100	73900	105500	103821.84	5.34	-3274	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	9520	30.95	5.76	12	0.12	3360.00	18067.00	107100	20250507	-2.89	41600	20241230	150.00	107100	-2.89	20250507	43100	141.30	20250102	107100	-2.89	20250507	41600	150.00	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
57	20250508	091241	57	100.00	KOSPI		기계·장비	N	N	N	N	N	104300	-1200	5	-1.14	308734950	2964	6.03	104200	105000	103300	137100	73900	105500	104161.59	5.34	-299	108966	107232	105366	103632	101766	106300	102700	9	31600	100	78070	100	1	9153900	9548	31.04	5.77	12	0.03	3360.00	18067.00	107100	20250507	-2.61	41600	20241230	150.72	107100	-2.61	20250507	43100	142.00	20250102	107100	-2.61	20250507	41600	150.72	20241230	0.09	Y	484870	100	9 억	489263	N	N	4273	N	N
58	20250502	161222	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	103400	4000	2	4.02	5024568950	48947	99.69	99400	105000	99100	129200	69600	99400	102653.24	5.12	2644	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9465	30.77	5.72	12	0.53	3360.00	18067.00	105000	20250502	-1.52	41600	20241230	148.56	105000	-1.52	20250502	43100	139.91	20250102	105000	-1.52	20250502	41600	148.56	20241230	0.14	Y	484870	100	9 억	468250	N	N	2043	N	N
59	20250502	151236	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	103100	3700	2	3.72	4870221150	47452	96.64	99400	105000	99100	129200	69600	99400	102634.69	5.12	2320	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9438	30.68	5.71	12	0.52	3360.00	18067.00	105000	20250502	-1.81	41600	20241230	147.84	105000	-1.81	20250502	43100	139.21	20250102	105000	-1.81	20250502	41600	147.84	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N
60	20250502	141235	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	103000	3600	2	3.62	2409070100	23707	48.28	99400	103500	99100	129200	69600	99400	101618.51	5.12	-1348	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9429	30.65	5.70	12	0.26	3360.00	18067.00	103500	20250502	-0.48	41600	20241230	147.60	103500	-0.48	20250502	43100	138.98	20250102	103500	-0.48	20250502	41600	147.60	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N
61	20250502	131235	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	102100	2700	2	2.72	2042540300	20136	41.01	99400	103500	99100	129200	69600	99400	101437.24	5.12	-16	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9346	30.39	5.65	12	0.22	3360.00	18067.00	103500	20250502	-1.35	41600	20241230	145.43	103500	-1.35	20250502	43100	136.89	20250102	103500	-1.35	20250502	41600	145.43	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N
62	20250502	121234	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	103300	3900	2	3.92	1796552050	17746	36.14	99400	103400	99100	129200	69600	99400	101237.01	5.12	435	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9456	30.74	5.72	12	0.19	3360.00	18067.00	103400	20250502	-0.10	41600	20241230	148.32	103400	-0.10	20250502	43100	139.68	20250102	103400	-0.10	20250502	41600	148.32	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N
63	20250502	111233	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	102200	2800	2	2.82	1497350950	14835	30.21	99400	102300	99100	129200	69600	99400	100933.67	5.12	1195	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9355	30.42	5.66	12	0.16	3360.00	18067.00	102300	20250502	-0.10	41600	20241230	145.67	102300	-0.10	20250502	43100	137.12	20250102	102300	-0.10	20250502	41600	145.67	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N
64	20250502	101231	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	101000	1600	2	1.61	1009171650	10029	20.43	99400	101500	99100	129200	69600	99400	100625.35	5.12	372	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9245	30.06	5.59	12	0.11	3360.00	18067.00	101500	20250428	-0.49	41600	20241230	142.79	101500	0.00	20250428	43100	134.34	20250102	101500	-0.49	20250428	41600	142.79	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N
65	20250502	091236	57	100.00	KOSPI	신고가	기계·장비	N	N	N	N	N	101300	1900	2	1.91	298789200	2976	6.06	99400	101500	99100	129200	69600	99400	100399.60	5.12	1395	103066	101232	98966	97132	94866	102150	98050	9	29800	100	73550	100	1	9153900	9273	30.15	5.61	12	0.03	3360.00	18067.00	101500	20250428	-0.20	41600	20241230	143.51	101500	0.00	20250428	43100	135.03	20250102	101500	-0.20	20250428	41600	143.51	20241230	0.14	Y	484870	100	9 억	468250	N	N	2012	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History