KissMeData/089970/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241210	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	670	2	12.07	504603750	83459	127.55	5510	6320	5510	7210	3890	5550	6046.10	1.62	24307	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1498	-22.78	1.10	12	0.35	-273.00	5679.00	20950	20240613	-70.31	5500	20241209	13.09	20950	-70.31	20240613	5500	13.09	20241209	20950	-70.31	20240613	5500	13.09	20241209	1.62	N	089970	100	24 억	388944	N	N	982	N	N
3	20241210	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	680	2	12.25	478405910	79245	121.11	5510	6320	5510	7210	3890	5550	6037.05	1.62	21986	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1500	-22.82	1.10	12	0.33	-273.00	5679.00	20950	20240613	-70.26	5500	20241209	13.27	20950	-70.26	20240613	5500	13.27	20241209	20950	-70.26	20240613	5500	13.27	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
4	20241210	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	750	2	13.51	425200900	70705	108.06	5510	6320	5510	7210	3890	5550	6013.73	1.62	19736	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1517	-23.08	1.11	12	0.29	-273.00	5679.00	20950	20240613	-69.93	5500	20241209	14.55	20950	-69.93	20240613	5500	14.55	20241209	20950	-69.93	20240613	5500	14.55	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
5	20241210	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	570	2	10.27	266434110	45106	68.94	5510	6120	5510	7210	3890	5550	5906.84	1.62	17292	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1473	-22.42	1.08	12	0.19	-273.00	5679.00	20950	20240613	-70.79	5500	20241209	11.27	20950	-70.79	20240613	5500	11.27	20241209	20950	-70.79	20240613	5500	11.27	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
6	20241210	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	490	2	8.83	221256230	37646	57.54	5510	6080	5510	7210	3890	5550	5877.28	1.62	12850	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1454	-22.12	1.06	12	0.16	-273.00	5679.00	20950	20240613	-71.17	5500	20241209	9.82	20950	-71.17	20240613	5500	9.82	20241209	20950	-71.17	20240613	5500	9.82	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
7	20241210	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	500	2	9.01	209717340	35731	54.61	5510	6080	5510	7210	3890	5550	5869.34	1.62	11918	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1457	-22.16	1.07	12	0.15	-273.00	5679.00	20950	20240613	-71.12	5500	20241209	10.00	20950	-71.12	20240613	5500	10.00	20241209	20950	-71.12	20240613	5500	10.00	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
8	20241210	100702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	510	2	9.19	184119930	31497	48.14	5510	6060	5510	7210	3890	5550	5845.63	1.62	9483	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1459	-22.20	1.07	12	0.13	-273.00	5679.00	20950	20240613	-71.07	5500	20241209	10.18	20950	-71.07	20240613	5500	10.18	20241209	20950	-71.07	20240613	5500	10.18	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
9	20241210	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	130	2	2.34	36141050	6500	9.93	5510	5780	5510	7210	3890	5550	5560.16	1.62	512	5983	5766	5633	5416	5283	5700	5350	24	1660	100	3880	10	1	24075595	1367	-20.81	1.00	12	0.03	-273.00	5679.00	20950	20240613	-72.89	5500	20241209	3.27	20950	-72.89	20240613	5500	3.27	20241209	20950	-72.89	20240613	5500	3.27	20241209	1.62	N	089970	100	24 억	388944	N	N	2	N	N
10	20241209	160659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5550	-330	5	-5.61	356750560	64028	114.69	5600	5850	5500	7640	4120	5880	5571.80	1.61	1298	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1336	-20.33	0.98	12	0.27	-273.00	5679.00	20950	20240613	-73.51	5500	20241209	0.91	20950	-73.51	20240613	5500	0.91	20241209	20950	-73.51	20240613	5500	0.91	20241209	1.57	N	089970	100	24 억	388632	N	N	2	N	N
11	20241209	150700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5610	-270	5	-4.59	321353110	57667	103.29	5600	5850	5500	7640	4120	5880	5572.57	1.61	2131	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1351	-20.55	0.99	12	0.24	-273.00	5679.00	20950	20240613	-73.22	5500	20241209	2.00	20950	-73.22	20240613	5500	2.00	20241209	20950	-73.22	20240613	5500	2.00	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
12	20241209	140701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5570	-310	5	-5.27	225757060	40440	72.44	5600	5850	5500	7640	4120	5880	5582.52	1.61	571	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1341	-20.40	0.98	12	0.17	-273.00	5679.00	20950	20240613	-73.41	5500	20241209	1.27	20950	-73.41	20240613	5500	1.27	20241209	20950	-73.41	20240613	5500	1.27	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
13	20241209	130703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5550	-330	5	-5.61	202066240	36167	64.78	5600	5850	5500	7640	4120	5880	5587.03	1.61	340	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1336	-20.33	0.98	12	0.15	-273.00	5679.00	20950	20240613	-73.51	5500	20241209	0.91	20950	-73.51	20240613	5500	0.91	20241209	20950	-73.51	20240613	5500	0.91	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
14	20241209	120659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5590	-290	5	-4.93	178203930	31887	57.12	5600	5850	5500	7640	4120	5880	5588.61	1.61	866	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1346	-20.48	0.98	12	0.13	-273.00	5679.00	20950	20240613	-73.32	5500	20241209	1.64	20950	-73.32	20240613	5500	1.64	20241209	20950	-73.32	20240613	5500	1.64	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
15	20241209	110701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5590	-290	5	-4.93	142456780	25494	45.66	5600	5850	5500	7640	4120	5880	5587.86	1.61	390	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1346	-20.48	0.98	12	0.11	-273.00	5679.00	20950	20240613	-73.32	5500	20241209	1.64	20950	-73.32	20240613	5500	1.64	20241209	20950	-73.32	20240613	5500	1.64	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
16	20241209	100659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5630	-250	5	-4.25	121179300	21704	38.88	5600	5850	5500	7640	4120	5880	5583.27	1.61	869	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1355	-20.62	0.99	12	0.09	-273.00	5679.00	20950	20240613	-73.13	5500	20241209	2.36	20950	-73.13	20240613	5500	2.36	20241209	20950	-73.13	20240613	5500	2.36	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
17	20241209	090656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5690	-190	5	-3.23	50285550	8997	16.12	5600	5850	5500	7640	4120	5880	5589.15	1.61	1318	6260	6070	5950	5760	5640	6010	5700	24	1760	100	4110	10	1	24075595	1370	-20.84	1.00	12	0.04	-273.00	5679.00	20950	20240613	-72.84	5500	20241209	3.45	20950	-72.84	20240613	5500	3.45	20241209	20950	-72.84	20240613	5500	3.45	20241209	1.57	N	089970	100	24 억	388632	N	N	1105	N	N
18	20241206	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-270	5	-4.39	330245670	55596	63.38	5980	6140	5830	7990	4310	6150	5940.10	1.65	-8230	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1416	-21.54	1.04	12	0.23	-273.00	5679.00	20950	20240613	-71.93	5780	20241205	1.73	20950	-71.93	20240613	5780	1.73	20241205	20950	-71.93	20240613	5780	1.73	20241205	1.59	N	089970	100	24 억	397037	N	N	1105	N	N
19	20241206	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	-180	5	-2.93	304006880	51157	58.32	5980	6140	5830	7990	4310	6150	5942.63	1.65	-8013	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1437	-21.87	1.05	12	0.21	-273.00	5679.00	20950	20240613	-71.50	5780	20241205	3.29	20950	-71.50	20240613	5780	3.29	20241205	20950	-71.50	20240613	5780	3.29	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
20	20241206	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-250	5	-4.07	254557040	42853	48.86	5980	6140	5830	7990	4310	6150	5940.24	1.65	-7853	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1420	-21.61	1.04	12	0.18	-273.00	5679.00	20950	20240613	-71.84	5780	20241205	2.08	20950	-71.84	20240613	5780	2.08	20241205	20950	-71.84	20240613	5780	2.08	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
21	20241206	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-250	5	-4.07	217883490	36634	41.77	5980	6140	5830	7990	4310	6150	5947.58	1.65	-9159	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1420	-21.61	1.04	12	0.15	-273.00	5679.00	20950	20240613	-71.84	5780	20241205	2.08	20950	-71.84	20240613	5780	2.08	20241205	20950	-71.84	20240613	5780	2.08	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
22	20241206	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	-180	5	-2.93	163494360	27474	31.32	5980	6140	5830	7990	4310	6150	5950.88	1.65	-7193	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1437	-21.87	1.05	12	0.11	-273.00	5679.00	20950	20240613	-71.50	5780	20241205	3.29	20950	-71.50	20240613	5780	3.29	20241205	20950	-71.50	20240613	5780	3.29	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
23	20241206	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-240	5	-3.90	127682510	21509	24.52	5980	6140	5830	7990	4310	6150	5936.24	1.65	-7281	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1423	-21.65	1.04	12	0.09	-273.00	5679.00	20950	20240613	-71.79	5780	20241205	2.25	20950	-71.79	20240613	5780	2.25	20241205	20950	-71.79	20240613	5780	2.25	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
24	20241206	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	-170	5	-2.76	70122820	11774	13.42	5980	6140	5830	7990	4310	6150	5955.73	1.65	-3840	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1440	-21.90	1.05	12	0.05	-273.00	5679.00	20950	20240613	-71.46	5780	20241205	3.46	20950	-71.46	20240613	5780	3.46	20241205	20950	-71.46	20240613	5780	3.46	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
25	20241206	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-100	5	-1.63	4096100	682	0.78	5980	6140	5980	7990	4310	6150	6006.01	1.65	147	6530	6340	6060	5870	5590	6435	5965	24	1840	100	4300	10	1	24075595	1457	-22.16	1.07	12	0.00	-273.00	5679.00	20950	20240613	-71.12	5780	20241205	4.67	20950	-71.12	20240613	5780	4.67	20241205	20950	-71.12	20240613	5780	4.67	20241205	1.59	N	089970	100	24 억	397037	N	N	239	N	N
26	20241205	160644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6150	280	2	4.77	528103290	87711	104.54	5870	6250	5780	7630	4110	5870	6020.90	1.61	8670	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1481	-22.53	1.08	12	0.36	-273.00	5679.00	20950	20240613	-70.64	5780	20241205	6.40	20950	-70.64	20240613	5780	6.40	20241205	20950	-70.64	20240613	5780	6.40	20241205	1.55	N	089970	100	24 억	388049	N	N	239	N	N
27	20241205	150647	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6170	300	2	5.11	477254810	79480	94.73	5870	6200	5780	7630	4110	5870	6004.72	1.61	8679	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1485	-22.60	1.09	12	0.33	-273.00	5679.00	20950	20240613	-70.55	5780	20241205	6.75	20950	-70.55	20240613	5780	6.75	20241205	20950	-70.55	20240613	5780	6.75	20241205	1.55	N	089970	100	24 억	388049	N	N	0	N	N
28	20241205	140637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6140	270	2	4.60	355022070	59609	71.05	5870	6150	5780	7630	4110	5870	5955.85	1.61	5108	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1478	-22.49	1.08	12	0.25	-273.00	5679.00	20950	20240613	-70.69	5780	20241205	6.23	20950	-70.69	20240613	5780	6.23	20241205	20950	-70.69	20240613	5780	6.23	20241205	1.55	N	089970	100	24 억	388049	N	N	0	N	N
29	20241205	130644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6060	190	2	3.24	294070850	49573	59.09	5870	6150	5780	7630	4110	5870	5932.08	1.61	10206	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1459	-22.20	1.07	12	0.21	-273.00	5679.00	20950	20240613	-71.07	5780	20241205	4.84	20950	-71.07	20240613	5780	4.84	20241205	20950	-71.07	20240613	5780	4.84	20241205	1.55	N	089970	100	24 억	388049	N	N	0	N	N
30	20241205	120644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6040	170	2	2.90	249751830	42260	50.37	5870	6040	5780	7630	4110	5870	5909.89	1.61	9520	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1454	-22.12	1.06	12	0.18	-273.00	5679.00	20950	20240613	-71.17	5780	20241205	4.50	20950	-71.17	20240613	5780	4.50	20241205	20950	-71.17	20240613	5780	4.50	20241205	1.55	N	089970	100	24 억	388049	N	N	0	N	N
31	20241205	110644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6010	140	2	2.39	210288230	35690	42.54	5870	6040	5780	7630	4110	5870	5892.08	1.61	8024	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1447	-22.01	1.06	12	0.15	-273.00	5679.00	20950	20240613	-71.31	5780	20241205	3.98	20950	-71.31	20240613	5780	3.98	20241205	20950	-71.31	20240613	5780	3.98	20241205	1.55	N	089970	100	24 억	388049	N	N	0	N	N
32	20241205	100641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5950	80	2	1.36	126060490	21536	25.67	5870	6040	5780	7630	4110	5870	5853.48	1.61	1144	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1432	-21.79	1.05	12	0.09	-273.00	5679.00	20950	20240613	-71.60	5780	20241205	2.94	20950	-71.60	20240613	5780	2.94	20241205	20950	-71.60	20240613	5780	2.94	20241205	1.55	N	089970	100	24 억	388049	N	N	0	N	N
33	20241205	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	20	2	0.34	10545550	1789	2.13	5870	6040	5840	7630	4110	5870	5894.66	1.61	29	6216	6042	5936	5762	5656	5990	5710	24	1760	100	4100	10	1	24075595	1418	-21.58	1.04	12	0.01	-273.00	5679.00	20950	20240613	-71.89	5830	20241204	1.03	20950	-71.89	20240613	5830	1.03	20241204	20950	-71.89	20240613	5830	1.03	20241204	1.55	N	089970	100	24 억	388049	N	N	0	N	N
34	20241204	160632	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5870	-250	5	-4.08	497442530	83845	24.85	6010	6110	5830	7950	4290	6120	5932.83	1.57	10530	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1413	-21.50	1.03	12	0.35	-273.00	5679.00	20950	20240613	-71.98	5830	20241204	0.69	20950	-71.98	20240613	5830	0.69	20241204	20950	-71.98	20240613	5830	0.69	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
35	20241204	150634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5890	-230	5	-3.76	471094740	79360	23.52	6010	6110	5830	7950	4290	6120	5935.94	1.57	11550	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1418	-21.58	1.04	12	0.33	-273.00	5679.00	20950	20240613	-71.89	5830	20241204	1.03	20950	-71.89	20240613	5830	1.03	20241204	20950	-71.89	20240613	5830	1.03	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
36	20241204	140633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5860	-260	5	-4.25	403518590	67859	20.11	6010	6110	5830	7950	4290	6120	5946.17	1.57	16270	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1411	-21.47	1.03	12	0.28	-273.00	5679.00	20950	20240613	-72.03	5830	20241204	0.51	20950	-72.03	20240613	5830	0.51	20241204	20950	-72.03	20240613	5830	0.51	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
37	20241204	130630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5870	-250	5	-4.08	373649800	62768	18.61	6010	6110	5830	7950	4290	6120	5952.60	1.57	16146	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1413	-21.50	1.03	12	0.26	-273.00	5679.00	20950	20240613	-71.98	5830	20241204	0.69	20950	-71.98	20240613	5830	0.69	20241204	20950	-71.98	20240613	5830	0.69	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
38	20241204	120628	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5890	-230	5	-3.76	336460130	56412	16.72	6010	6110	5830	7950	4290	6120	5964.05	1.57	14264	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1418	-21.58	1.04	12	0.23	-273.00	5679.00	20950	20240613	-71.89	5830	20241204	1.03	20950	-71.89	20240613	5830	1.03	20241204	20950	-71.89	20240613	5830	1.03	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
39	20241204	110620	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5960	-160	5	-2.61	275288010	45994	13.63	6010	6110	5830	7950	4290	6120	5985.00	1.57	12261	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1435	-21.83	1.05	12	0.19	-273.00	5679.00	20950	20240613	-71.55	5830	20241204	2.23	20950	-71.55	20240613	5830	2.23	20241204	20950	-71.55	20240613	5830	2.23	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
40	20241204	100624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6080	-40	5	-0.65	191613970	31901	9.46	6010	6110	5830	7950	4290	6120	6006.16	1.57	10627	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1464	-22.27	1.07	12	0.13	-273.00	5679.00	20950	20240613	-70.98	5830	20241204	4.29	20950	-70.98	20240613	5830	4.29	20241204	20950	-70.98	20240613	5830	4.29	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
41	20241204	090633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6060	-60	5	-0.98	82056720	13725	4.07	6010	6060	5830	7950	4290	6120	5977.57	1.57	3852	7686	6902	6456	5672	5226	7295	6065	24	1830	100	4280	10	1	24075595	1459	-22.20	1.07	12	0.06	-273.00	5679.00	20950	20240613	-71.07	5830	20241204	3.95	20950	-71.07	20240613	5830	3.95	20241204	20950	-71.07	20240613	5830	3.95	20241204	1.55	N	089970	100	24 억	377333	N	N	1	N	N
42	20241203	160658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-10	5	-0.16	2162803820	336350	368.79	6010	7240	6010	7960	4300	6130	6430.47	1.64	9265	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1473	-22.42	1.08	12	1.40	-273.00	5679.00	20950	20240613	-70.79	6010	20241203	1.83	20950	-70.79	20240613	6010	1.83	20241203	20950	-70.79	20240613	6010	1.83	20241203	1.57	N	089970	100	24 억	393977	N	N	1	N	N
43	20241203	150725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-10	5	-0.16	2122916820	329838	361.65	6010	7240	6010	7960	4300	6130	6436.24	1.64	8398	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1473	-22.42	1.08	12	1.37	-273.00	5679.00	20950	20240613	-70.79	6010	20241203	1.83	20950	-70.79	20240613	6010	1.83	20241203	20950	-70.79	20240613	6010	1.83	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
44	20241203	140712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6190	60	2	0.98	1811377320	279192	306.12	6010	7240	6010	7960	4300	6130	6487.93	1.64	-2295	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1490	-22.67	1.09	12	1.16	-273.00	5679.00	20950	20240613	-70.45	6010	20241203	3.00	20950	-70.45	20240613	6010	3.00	20241203	20950	-70.45	20240613	6010	3.00	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
45	20241203	130712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6030	-100	5	-1.63	186569700	30720	33.68	6010	6220	6010	7960	4300	6130	6073.23	1.64	6082	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1452	-22.09	1.06	12	0.13	-273.00	5679.00	20950	20240613	-71.22	6010	20241203	0.33	20950	-71.22	20240613	6010	0.33	20241203	20950	-71.22	20240613	6010	0.33	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
46	20241203	120722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6050	-80	5	-1.31	146804680	24148	26.48	6010	6220	6010	7960	4300	6130	6079.37	1.64	6132	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1457	-22.16	1.07	12	0.10	-273.00	5679.00	20950	20240613	-71.12	6010	20241203	0.67	20950	-71.12	20240613	6010	0.67	20241203	20950	-71.12	20240613	6010	0.67	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
47	20241203	110706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6070	-60	5	-0.98	113053540	18571	20.36	6010	6220	6010	7960	4300	6130	6087.64	1.64	4079	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1461	-22.23	1.07	12	0.08	-273.00	5679.00	20950	20240613	-71.03	6010	20241203	1.00	20950	-71.03	20240613	6010	1.00	20241203	20950	-71.03	20240613	6010	1.00	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
48	20241203	100654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6130	0	3	0.00	36936720	6013	6.59	6010	6220	6010	7960	4300	6130	6142.81	1.64	2055	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1476	-22.45	1.08	12	0.02	-273.00	5679.00	20950	20240613	-70.74	6010	20241203	2.00	20950	-70.74	20240613	6010	2.00	20241203	20950	-70.74	20240613	6010	2.00	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
49	20241203	090650	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6170	40	2	0.65	2929460	485	0.53	6010	6220	6010	7960	4300	6130	6040.12	1.64	164	6696	6412	6216	5932	5736	6315	5835	24	1830	100	4290	10	1	24075595	1485	-22.60	1.09	12	0.00	-273.00	5679.00	20950	20240613	-70.55	6010	20241203	2.66	20950	-70.55	20240613	6010	2.66	20241203	20950	-70.55	20240613	6010	2.66	20241203	1.57	N	089970	100	24 억	393977	N	N	85	N	N
50	20241202	160637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6130	-250	5	-3.92	561309540	90841	103.67	6310	6500	6020	8290	4470	6380	6179.06	1.66	-647	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1476	-22.45	1.08	12	0.38	-273.00	5679.00	20950	20240613	-70.74	6020	20241202	1.83	20950	-70.74	20240613	6020	1.83	20241202	20950	-70.74	20240613	6020	1.83	20241202	1.55	N	089970	100	24 억	399045	N	N	85	N	N
51	20241202	150732	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6090	-290	5	-4.55	521693610	84318	96.22	6310	6500	6050	8290	4470	6380	6187.22	1.66	-979	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1466	-22.31	1.07	12	0.35	-273.00	5679.00	20950	20240613	-70.93	6050	20241202	0.66	20950	-70.93	20240613	6050	0.66	20241202	20950	-70.93	20240613	6050	0.66	20241202	1.55	N	089970	100	24 억	399045	N	N	0	N	N
52	20241202	140702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-260	5	-4.08	423894420	68259	77.90	6310	6500	6100	8290	4470	6380	6210.09	1.66	-2139	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1473	-22.42	1.08	12	0.28	-273.00	5679.00	20950	20240613	-70.79	6100	20241202	0.33	20950	-70.79	20240613	6100	0.33	20241202	20950	-70.79	20240613	6100	0.33	20241202	1.55	N	089970	100	24 억	399045	N	N	0	N	N
53	20241202	130654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-260	5	-4.08	379761230	61047	69.67	6310	6500	6110	8290	4470	6380	6220.80	1.66	-5430	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1473	-22.42	1.08	12	0.25	-273.00	5679.00	20950	20240613	-70.79	6110	20241202	0.16	20950	-70.79	20240613	6110	0.16	20241202	20950	-70.79	20240613	6110	0.16	20241202	1.55	N	089970	100	24 억	399045	N	N	0	N	N
54	20241202	120709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6160	-220	5	-3.45	318493150	51081	58.29	6310	6500	6150	8290	4470	6380	6235.06	1.66	-6096	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1483	-22.56	1.08	12	0.21	-273.00	5679.00	20950	20240613	-70.60	6150	20241202	0.16	20950	-70.60	20240613	6150	0.16	20241202	20950	-70.60	20240613	6150	0.16	20241202	1.55	N	089970	100	24 억	399045	N	N	0	N	N
55	20241202	110631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6190	-190	5	-2.98	251354020	40234	45.91	6310	6500	6190	8290	4470	6380	6247.30	1.66	-6849	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1490	-22.67	1.09	12	0.17	-273.00	5679.00	20950	20240613	-70.45	6190	20241202	0.00	20950	-70.45	20240613	6190	0.00	20241202	20950	-70.45	20240613	6190	0.00	20241202	1.55	N	089970	100	24 억	399045	N	N	0	N	N
56	20241202	100633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6290	-90	5	-1.41	188400160	30097	34.35	6310	6500	6200	8290	4470	6380	6259.77	1.66	-6772	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1514	-23.04	1.11	12	0.13	-273.00	5679.00	20950	20240613	-69.98	6200	20241202	1.45	20950	-69.98	20240613	6200	1.45	20241202	20950	-69.98	20240613	6200	1.45	20241202	1.55	N	089970	100	24 억	399045	N	N	0	N	N
57	20241202	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	0	3	0.00	3494410	546	0.62	6310	6500	6310	8290	4470	6380	6400.02	1.66	-49	6966	6672	6476	6182	5986	6575	6085	24	1910	100	4460	10	1	24075595	1536	-23.37	1.12	12	0.00	-273.00	5679.00	20950	20240613	-69.55	6280	20241129	1.59	20950	-69.55	20240613	6280	1.59	20241129	20950	-69.55	20240613	6280	1.59	20241129	1.55	N	089970	100	24 억	399045	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History