KissMeData/089970/price/prices-20250201.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

ened 5494950257 Update 2025-02-10 2978 top30,price

2025-02-10 18:11:38 +09:00

18 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	20250210	160656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7730	100	2	1.31	536298450	71721	102.20	7520	7730	7260	9910	5350	7630	7477.57	1.85	8175	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1861	-28.32	1.36	12	0.30	-273.00	5679.00	20950	20240613	-63.10	5500	20241209	40.55	8540	-9.48	20250121	6640	16.42	20250102	20950	-63.10	20240613	5500	40.55	20241209	1.42	N	089970	100	24 억	445279	N	N	49	N	N
3	20250210	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	40	2	0.52	491993520	65936	93.96	7520	7710	7260	9910	5350	7630	7461.68	1.85	6255	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1847	-28.10	1.35	12	0.27	-273.00	5679.00	20950	20240613	-63.39	5500	20241209	39.45	8540	-10.19	20250121	6640	15.51	20250102	20950	-63.39	20240613	5500	39.45	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
4	20250210	140654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	-120	5	-1.57	418336280	56277	80.19	7520	7600	7260	9910	5350	7630	7433.52	1.85	1490	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1808	-27.51	1.32	12	0.23	-273.00	5679.00	20950	20240613	-64.15	5500	20241209	36.55	8540	-12.06	20250121	6640	13.10	20250102	20950	-64.15	20240613	5500	36.55	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
5	20250210	130656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	-130	5	-1.70	358165430	48283	68.80	7520	7600	7260	9910	5350	7630	7418.04	1.85	-2981	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1806	-27.47	1.32	12	0.20	-273.00	5679.00	20950	20240613	-64.20	5500	20241209	36.36	8540	-12.18	20250121	6640	12.95	20250102	20950	-64.20	20240613	5500	36.36	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
6	20250210	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	-120	5	-1.57	332976020	44917	64.00	7520	7600	7260	9910	5350	7630	7413.14	1.85	-3276	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1808	-27.51	1.32	12	0.19	-273.00	5679.00	20950	20240613	-64.15	5500	20241209	36.55	8540	-12.06	20250121	6640	13.10	20250102	20950	-64.15	20240613	5500	36.55	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
7	20250210	110651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	-130	5	-1.70	269490450	36492	52.00	7520	7570	7260	9910	5350	7630	7384.92	1.85	-7791	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1806	-27.47	1.32	12	0.15	-273.00	5679.00	20950	20240613	-64.20	5500	20241209	36.36	8540	-12.18	20250121	6640	12.95	20250102	20950	-64.20	20240613	5500	36.36	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
8	20250210	100651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7400	-230	5	-3.01	204036770	27738	39.53	7520	7570	7260	9910	5350	7630	7355.86	1.85	-11948	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1782	-27.11	1.30	12	0.12	-273.00	5679.00	20950	20240613	-64.68	5500	20241209	34.55	8540	-13.35	20250121	6640	11.45	20250102	20950	-64.68	20240613	5500	34.55	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
9	20250210	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7470	-160	5	-2.10	28860700	3889	5.54	7520	7570	7340	9910	5350	7630	7421.11	1.85	194	8003	7816	7563	7376	7123	7910	7470	24	2280	100	5340	10	1	24075595	1798	-27.36	1.32	12	0.02	-273.00	5679.00	20950	20240613	-64.34	5500	20241209	35.82	8540	-12.53	20250121	6640	12.50	20250102	20950	-64.34	20240613	5500	35.82	20241209	1.42	N	089970	100	24 억	445279	N	N	74	N	N
10	20250207	160644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7630	230	2	3.11	528967040	70137	131.44	7370	7750	7310	9620	5180	7400	7541.85	1.79	12001	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1837	-27.95	1.34	12	0.29	-273.00	5679.00	20950	20240613	-63.58	5500	20241209	38.73	8540	-10.66	20250121	6640	14.91	20250102	20950	-63.58	20240613	5500	38.73	20241209	1.44	N	089970	100	24 억	431937	N	N	74	N	N
11	20250207	150645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7560	160	2	2.16	495941790	65791	123.30	7370	7750	7310	9620	5180	7400	7538.14	1.79	12589	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1820	-27.69	1.33	12	0.27	-273.00	5679.00	20950	20240613	-63.91	5500	20241209	37.45	8540	-11.48	20250121	6640	13.86	20250102	20950	-63.91	20240613	5500	37.45	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
12	20250207	140645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7600	200	2	2.70	424660510	56416	105.73	7370	7750	7310	9620	5180	7400	7527.31	1.79	11555	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1830	-27.84	1.34	12	0.23	-273.00	5679.00	20950	20240613	-63.72	5500	20241209	38.18	8540	-11.01	20250121	6640	14.46	20250102	20950	-63.72	20240613	5500	38.18	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
13	20250207	130643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7650	250	2	3.38	392140340	52119	97.67	7370	7750	7310	9620	5180	7400	7523.94	1.79	12229	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1842	-28.02	1.35	12	0.22	-273.00	5679.00	20950	20240613	-63.48	5500	20241209	39.09	8540	-10.42	20250121	6640	15.21	20250102	20950	-63.48	20240613	5500	39.09	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
14	20250207	120644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7660	260	2	3.51	335676120	44776	83.91	7370	7730	7310	9620	5180	7400	7496.79	1.79	15102	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1844	-28.06	1.35	12	0.19	-273.00	5679.00	20950	20240613	-63.44	5500	20241209	39.27	8540	-10.30	20250121	6640	15.36	20250102	20950	-63.44	20240613	5500	39.27	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
15	20250207	110642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7530	130	2	1.76	198450200	26792	50.21	7370	7530	7310	9620	5180	7400	7407.07	1.79	9469	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1813	-27.58	1.33	12	0.11	-273.00	5679.00	20950	20240613	-64.06	5500	20241209	36.91	8540	-11.83	20250121	6640	13.40	20250102	20950	-64.06	20240613	5500	36.91	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
16	20250207	100643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7440	40	2	0.54	134981210	18297	34.29	7370	7470	7310	9620	5180	7400	7377.23	1.79	4328	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1791	-27.25	1.31	12	0.08	-273.00	5679.00	20950	20240613	-64.49	5500	20241209	35.27	8540	-12.88	20250121	6640	12.05	20250102	20950	-64.49	20240613	5500	35.27	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
17	20250207	090647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7470	70	2	0.95	1130970	153	0.29	7370	7470	7370	9620	5180	7400	7391.96	1.79	-112	7573	7486	7313	7226	7053	7530	7270	24	2220	100	5180	10	1	24075595	1798	-27.36	1.32	12	0.00	-273.00	5679.00	20950	20240613	-64.34	5500	20241209	35.82	8540	-12.53	20250121	6640	12.50	20250102	20950	-64.34	20240613	5500	35.82	20241209	1.44	N	089970	100	24 억	431937	N	N	574	N	N
18	20250206	160627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7400	90	2	1.23	387011080	53329	151.01	7310	7400	7140	9500	5120	7310	7257.04	1.75	10675	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1782	-27.11	1.30	12	0.22	-273.00	5679.00	20950	20240613	-64.68	5500	20241209	34.55	8540	-13.35	20250121	6640	11.45	20250102	20950	-64.68	20240613	5500	34.55	20241209	1.45	N	089970	100	24 억	420137	N	N	574	N	N
19	20250206	150630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7370	60	2	0.82	356965590	49259	139.48	7310	7400	7140	9500	5120	7310	7246.71	1.75	11155	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1774	-27.00	1.30	12	0.20	-273.00	5679.00	20950	20240613	-64.82	5500	20241209	34.00	8540	-13.70	20250121	6640	10.99	20250102	20950	-64.82	20240613	5500	34.00	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
20	20250206	140632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7330	20	2	0.27	317300900	43868	124.22	7310	7390	7140	9500	5120	7310	7233.08	1.75	6949	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1765	-26.85	1.29	12	0.18	-273.00	5679.00	20950	20240613	-65.01	5500	20241209	33.27	8540	-14.17	20250121	6640	10.39	20250102	20950	-65.01	20240613	5500	33.27	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
21	20250206	130629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7320	10	2	0.14	306313800	42366	119.97	7310	7390	7140	9500	5120	7310	7230.18	1.75	6295	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1762	-26.81	1.29	12	0.18	-273.00	5679.00	20950	20240613	-65.06	5500	20241209	33.09	8540	-14.29	20250121	6640	10.24	20250102	20950	-65.06	20240613	5500	33.09	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
22	20250206	120626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7280	-30	5	-0.41	279333090	38653	109.45	7310	7390	7140	9500	5120	7310	7226.69	1.75	5517	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1753	-26.67	1.28	12	0.16	-273.00	5679.00	20950	20240613	-65.25	5500	20241209	32.36	8540	-14.75	20250121	6640	9.64	20250102	20950	-65.25	20240613	5500	32.36	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
23	20250206	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7230	-80	5	-1.09	199104340	27629	78.24	7310	7390	7140	9500	5120	7310	7206.35	1.75	-1777	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1741	-26.48	1.27	12	0.11	-273.00	5679.00	20950	20240613	-65.49	5500	20241209	31.45	8540	-15.34	20250121	6640	8.89	20250102	20950	-65.49	20240613	5500	31.45	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
24	20250206	100624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7220	-90	5	-1.23	118440450	16447	46.57	7310	7390	7140	9500	5120	7310	7201.34	1.75	-3203	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1738	-26.45	1.27	12	0.07	-273.00	5679.00	20950	20240613	-65.54	5500	20241209	31.27	8540	-15.46	20250121	6640	8.73	20250102	20950	-65.54	20240613	5500	31.27	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
25	20250206	090631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	-60	5	-0.82	12023090	1648	4.67	7310	7390	7250	9500	5120	7310	7295.56	1.75	-1162	7496	7402	7226	7132	6956	7450	7180	24	2190	100	5110	10	1	24075595	1745	-26.56	1.28	12	0.01	-273.00	5679.00	20950	20240613	-65.39	5500	20241209	31.82	8540	-15.11	20250121	6640	9.19	20250102	20950	-65.39	20240613	5500	31.82	20241209	1.45	N	089970	100	24 억	420137	N	N	52	N	N
26	20250205	160621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7310	170	2	2.38	251045150	35026	111.89	7140	7320	7050	9280	5000	7140	7166.79	1.76	-4350	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1760	-26.78	1.29	12	0.15	-273.00	5679.00	20950	20240613	-65.11	5500	20241209	32.91	8540	-14.40	20250121	6640	10.09	20250102	20950	-65.11	20240613	5500	32.91	20241209	1.42	N	089970	100	24 억	422915	N	N	52	N	N
27	20250205	150624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7160	20	2	0.28	199306750	27901	89.13	7140	7240	7050	9280	5000	7140	7143.36	1.76	-3197	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1724	-26.23	1.26	12	0.12	-273.00	5679.00	20950	20240613	-65.82	5500	20241209	30.18	8540	-16.16	20250121	6640	7.83	20250102	20950	-65.82	20240613	5500	30.18	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
28	20250205	140623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7150	10	2	0.14	182784090	25594	81.76	7140	7240	7050	9280	5000	7140	7141.68	1.76	-2085	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1721	-26.19	1.26	12	0.11	-273.00	5679.00	20950	20240613	-65.87	5500	20241209	30.00	8540	-16.28	20250121	6640	7.68	20250102	20950	-65.87	20240613	5500	30.00	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
29	20250205	130622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7200	60	2	0.84	169940540	23793	76.00	7140	7240	7050	9280	5000	7140	7142.46	1.76	-848	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1733	-26.37	1.27	12	0.10	-273.00	5679.00	20950	20240613	-65.63	5500	20241209	30.91	8540	-15.69	20250121	6640	8.43	20250102	20950	-65.63	20240613	5500	30.91	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
30	20250205	120624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7160	20	2	0.28	151943360	21294	68.02	7140	7240	7050	9280	5000	7140	7135.50	1.76	-1924	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1724	-26.23	1.26	12	0.09	-273.00	5679.00	20950	20240613	-65.82	5500	20241209	30.18	8540	-16.16	20250121	6640	7.83	20250102	20950	-65.82	20240613	5500	30.18	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
31	20250205	110623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	50	2	0.70	133417900	18703	59.74	7140	7240	7050	9280	5000	7140	7133.50	1.76	-2661	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1731	-26.34	1.27	12	0.08	-273.00	5679.00	20950	20240613	-65.68	5500	20241209	30.73	8540	-15.81	20250121	6640	8.28	20250102	20950	-65.68	20240613	5500	30.73	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
32	20250205	100629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	50	2	0.70	105051340	14724	47.03	7140	7240	7050	9280	5000	7140	7134.70	1.76	-1958	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1731	-26.34	1.27	12	0.06	-273.00	5679.00	20950	20240613	-65.68	5500	20241209	30.73	8540	-15.81	20250121	6640	8.28	20250102	20950	-65.68	20240613	5500	30.73	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
33	20250205	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7180	40	2	0.56	9208070	1292	4.13	7140	7240	7100	9280	5000	7140	7126.99	1.76	-116	7486	7312	7126	6952	6766	7400	7040	24	2140	100	4990	10	1	24075595	1729	-26.30	1.26	12	0.01	-273.00	5679.00	20950	20240613	-65.73	5500	20241209	30.55	8540	-15.93	20250121	6640	8.13	20250102	20950	-65.73	20240613	5500	30.55	20241209	1.42	N	089970	100	24 억	422915	N	N	0	N	N
34	20250204	160611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7140	220	2	3.18	220546410	31013	32.56	6940	7300	6940	8990	4850	6920	7111.42	1.75	1894	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1719	-26.15	1.26	12	0.13	-273.00	5679.00	20950	20240613	-65.92	5500	20241209	29.82	8540	-16.39	20250121	6640	7.53	20250102	20950	-65.92	20240613	5500	29.82	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
35	20250204	150618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7060	140	2	2.02	195039430	27400	28.77	6940	7300	6940	8990	4850	6920	7118.23	1.75	2101	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1700	-25.86	1.24	12	0.11	-273.00	5679.00	20950	20240613	-66.30	5500	20241209	28.36	8540	-17.33	20250121	6640	6.33	20250102	20950	-66.30	20240613	5500	28.36	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
36	20250204	140616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7070	150	2	2.17	162798650	22829	23.97	6940	7300	6940	8990	4850	6920	7131.22	1.75	1969	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1702	-25.90	1.24	12	0.09	-273.00	5679.00	20950	20240613	-66.25	5500	20241209	28.55	8540	-17.21	20250121	6640	6.48	20250102	20950	-66.25	20240613	5500	28.55	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
37	20250204	130618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7170	250	2	3.61	137192360	19216	20.18	6940	7300	6940	8990	4850	6920	7139.49	1.75	3022	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1726	-26.26	1.26	12	0.08	-273.00	5679.00	20950	20240613	-65.78	5500	20241209	30.36	8540	-16.04	20250121	6640	7.98	20250102	20950	-65.78	20240613	5500	30.36	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
38	20250204	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7180	260	2	3.76	131636560	18439	19.36	6940	7300	6940	8990	4850	6920	7139.03	1.75	3047	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1729	-26.30	1.26	12	0.08	-273.00	5679.00	20950	20240613	-65.73	5500	20241209	30.55	8540	-15.93	20250121	6640	8.13	20250102	20950	-65.73	20240613	5500	30.55	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
39	20250204	110610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	270	2	3.90	120642920	16906	17.75	6940	7300	6940	8990	4850	6920	7136.10	1.75	2508	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1731	-26.34	1.27	12	0.07	-273.00	5679.00	20950	20240613	-65.68	5500	20241209	30.73	8540	-15.81	20250121	6640	8.28	20250102	20950	-65.68	20240613	5500	30.73	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
40	20250204	100615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7240	320	2	4.62	101093630	14188	14.90	6940	7300	6940	8990	4850	6920	7125.29	1.75	1666	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1743	-26.52	1.27	12	0.06	-273.00	5679.00	20950	20240613	-65.44	5500	20241209	31.64	8540	-15.22	20250121	6640	9.04	20250102	20950	-65.44	20240613	5500	31.64	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N
41	20250204	090615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7020	100	2	1.45	10423280	1496	1.57	6940	7070	6940	8990	4850	6920	6967.43	1.75	119	7480	7200	6980	6700	6480	7090	6590	24	2070	100	4840	10	1	24075595	1690	-25.71	1.24	12	0.01	-273.00	5679.00	20950	20240613	-66.49	5500	20241209	27.64	8540	-17.80	20250121	6640	5.72	20250102	20950	-66.49	20240613	5500	27.64	20241209	1.41	N	089970	100	24 억	421008	N	N	65	N	N

18 KiB Raw Blame History

18 KiB

Raw Blame History