KissMeData/007820/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	200	2	5.54	117095045	30786	20.41	3620	3855	3620	4690	2530	3610	3803.52	1.72	7371	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	763	-4.09	1.48	12	0.15	-931.00	2578.00	6870	20240313	-44.54	3605	20241209	5.69	6870	-44.54	20240313	3605	5.69	20241209	6870	-44.54	20240313	3605	5.69	20241209	2.21	N	007820	500	100 억	344994	N	N	80	N	N
3	20241210	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	175	2	4.85	109538525	28792	19.09	3620	3855	3620	4690	2530	3610	3804.48	1.72	5722	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	758	-4.07	1.47	12	0.14	-931.00	2578.00	6870	20240313	-44.91	3605	20241209	4.99	6870	-44.91	20240313	3605	4.99	20241209	6870	-44.91	20240313	3605	4.99	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
4	20241210	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	175	2	4.85	101071325	26555	17.61	3620	3855	3620	4690	2530	3610	3806.11	1.72	5037	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	758	-4.07	1.47	12	0.13	-931.00	2578.00	6870	20240313	-44.91	3605	20241209	4.99	6870	-44.91	20240313	3605	4.99	20241209	6870	-44.91	20240313	3605	4.99	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
5	20241210	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	195	2	5.40	84200725	22115	14.66	3620	3855	3620	4690	2530	3610	3807.40	1.72	3389	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	762	-4.09	1.48	12	0.11	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
6	20241210	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	195	2	5.40	80209340	21066	13.97	3620	3855	3620	4690	2530	3610	3807.53	1.72	2636	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	762	-4.09	1.48	12	0.11	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
7	20241210	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	200	2	5.54	42887825	11307	7.50	3620	3850	3620	4690	2530	3610	3793.03	1.72	2092	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	763	-4.09	1.48	12	0.06	-931.00	2578.00	6870	20240313	-44.54	3605	20241209	5.69	6870	-44.54	20240313	3605	5.69	20241209	6870	-44.54	20240313	3605	5.69	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
8	20241210	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	195	2	5.40	23288340	6136	4.07	3620	3850	3620	4690	2530	3610	3795.36	1.72	-1484	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	762	-4.09	1.48	12	0.03	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
9	20241210	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	20	2	0.55	174110	48	0.03	3620	3630	3620	4690	2530	3610	3627.29	1.72	0	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	727	-3.90	1.41	12	0.00	-931.00	2578.00	6870	20240313	-47.16	3605	20241209	0.69	6870	-47.16	20240313	3605	0.69	20241209	6870	-47.16	20240313	3605	0.69	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
10	20241209	160225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3610	-275	5	-7.08	553952655	150803	90.97	3800	3885	3605	5050	2720	3885	3674.61	1.70	4340	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	723	-3.88	1.40	12	0.75	-931.00	2578.00	6870	20240313	-47.45	3605	20241209	0.14	6870	-47.45	20240313	3605	0.14	20241209	6870	-47.45	20240313	3605	0.14	20241209	2.30	N	007820	500	100 억	340319	N	N	25	N	N
11	20241209	150227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3645	-240	5	-6.18	495448000	134612	81.20	3800	3885	3615	5050	2720	3885	3680.56	1.70	7059	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	730	-3.92	1.41	12	0.67	-931.00	2578.00	6870	20240313	-46.94	3615	20241209	0.83	6870	-46.94	20240313	3615	0.83	20241209	6870	-46.94	20240313	3615	0.83	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
12	20241209	140227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3655	-230	5	-5.92	400550820	108526	65.47	3800	3885	3650	5050	2720	3885	3690.83	1.70	7227	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	732	-3.93	1.42	12	0.54	-931.00	2578.00	6870	20240313	-46.80	3650	20241209	0.14	6870	-46.80	20240313	3650	0.14	20241209	6870	-46.80	20240313	3650	0.14	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
13	20241209	130228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3695	-190	5	-4.89	302982860	81892	49.40	3800	3885	3670	5050	2720	3885	3699.79	1.70	762	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	740	-3.97	1.43	12	0.41	-931.00	2578.00	6870	20240313	-46.22	3670	20241209	0.68	6870	-46.22	20240313	3670	0.68	20241209	6870	-46.22	20240313	3670	0.68	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
14	20241209	120227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3755	-130	5	-3.35	277154430	74910	45.19	3800	3885	3670	5050	2720	3885	3699.83	1.70	209	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	752	-4.03	1.46	12	0.37	-931.00	2578.00	6870	20240313	-45.34	3670	20241209	2.32	6870	-45.34	20240313	3670	2.32	20241209	6870	-45.34	20240313	3670	2.32	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
15	20241209	110228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	-155	5	-3.99	196995335	53152	32.06	3800	3885	3670	5050	2720	3885	3706.26	1.70	-7811	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	747	-4.01	1.45	12	0.27	-931.00	2578.00	6870	20240313	-45.71	3670	20241209	1.63	6870	-45.71	20240313	3670	1.63	20241209	6870	-45.71	20240313	3670	1.63	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
16	20241209	100227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3715	-170	5	-4.38	151664020	40927	24.69	3800	3885	3670	5050	2720	3885	3705.72	1.70	-5971	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	744	-3.99	1.44	12	0.20	-931.00	2578.00	6870	20240313	-45.92	3670	20241209	1.23	6870	-45.92	20240313	3670	1.23	20241209	6870	-45.92	20240313	3670	1.23	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
17	20241209	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	-95	5	-2.45	10604745	2790	1.68	3800	3885	3790	5050	2720	3885	3800.98	1.70	-685	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	759	-4.07	1.47	12	0.01	-931.00	2578.00	6870	20240313	-44.83	3765	20241206	0.66	6870	-44.83	20240313	3765	0.66	20241206	6870	-44.83	20240313	3765	0.66	20241206	2.30	N	007820	500	100 억	340319	N	N	23	N	N
18	20241206	160226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3885	-120	5	-3.00	638680705	165774	172.06	4010	4010	3765	5200	2805	4005	3852.72	1.64	10967	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	778	-4.17	1.51	12	0.83	-931.00	2578.00	6870	20240313	-43.45	3765	20241206	3.19	6870	-43.45	20240313	3765	3.19	20241206	6870	-43.45	20240313	3765	3.19	20241206	2.37	N	007820	500	100 억	329295	N	N	23	N	N
19	20241206	150225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3875	-130	5	-3.25	601484190	156206	162.13	4010	4010	3765	5200	2805	4005	3850.58	1.64	13836	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	776	-4.16	1.50	12	0.78	-931.00	2578.00	6870	20240313	-43.60	3765	20241206	2.92	6870	-43.60	20240313	3765	2.92	20241206	6870	-43.60	20240313	3765	2.92	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
20	20241206	140225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-145	5	-3.62	552985465	143670	149.12	4010	4010	3765	5200	2805	4005	3849.00	1.64	10211	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	773	-4.15	1.50	12	0.72	-931.00	2578.00	6870	20240313	-43.81	3765	20241206	2.52	6870	-43.81	20240313	3765	2.52	20241206	6870	-43.81	20240313	3765	2.52	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
21	20241206	130225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3855	-150	5	-3.75	482872950	125392	130.15	4010	4010	3765	5200	2805	4005	3850.91	1.64	10943	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	772	-4.14	1.50	12	0.63	-931.00	2578.00	6870	20240313	-43.89	3765	20241206	2.39	6870	-43.89	20240313	3765	2.39	20241206	6870	-43.89	20240313	3765	2.39	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
22	20241206	120225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3850	-155	5	-3.87	465741180	120939	125.52	4010	4010	3765	5200	2805	4005	3851.04	1.64	6829	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	771	-4.14	1.49	12	0.60	-931.00	2578.00	6870	20240313	-43.96	3765	20241206	2.26	6870	-43.96	20240313	3765	2.26	20241206	6870	-43.96	20240313	3765	2.26	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
23	20241206	110226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	-205	5	-5.12	335731960	86840	90.13	4010	4010	3765	5200	2805	4005	3866.10	1.64	-2005	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	761	-4.08	1.47	12	0.43	-931.00	2578.00	6870	20240313	-44.69	3765	20241206	0.93	6870	-44.69	20240313	3765	0.93	20241206	6870	-44.69	20240313	3765	0.93	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
24	20241206	100224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-125	5	-3.12	179481090	45967	47.71	4010	4010	3870	5200	2805	4005	3904.56	1.64	363	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	777	-4.17	1.51	12	0.23	-931.00	2578.00	6870	20240313	-43.52	3800	20240806	2.11	6870	-43.52	20240313	3800	2.11	20240806	6870	-43.52	20240313	3800	2.11	20240806	2.37	N	007820	500	100 억	329295	N	N	22	N	N
25	20241206	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	0	3	0.00	3553235	887	0.92	4010	4010	4005	5200	2805	4005	4005.90	1.64	-389	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	802	-4.30	1.55	12	0.00	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.37	N	007820	500	100 억	329295	N	N	22	N	N
26	20241205	160222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	-50	5	-1.23	382749500	96346	99.88	4055	4075	3945	5270	2840	4055	3972.66	1.79	-28560	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	802	-4.30	1.55	12	0.48	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.39	N	007820	500	100 억	357973	N	N	22	N	N
27	20241205	150224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-90	5	-2.22	363214525	91431	94.78	4055	4075	3945	5270	2840	4055	3972.55	1.79	-26777	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	794	-4.26	1.54	12	0.46	-931.00	2578.00	6870	20240313	-42.29	3800	20240806	4.34	6870	-42.29	20240313	3800	4.34	20240806	6870	-42.29	20240313	3800	4.34	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
28	20241205	140223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-55	5	-1.36	304992320	76772	79.58	4055	4075	3945	5270	2840	4055	3972.70	1.79	-31684	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	801	-4.30	1.55	12	0.38	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
29	20241205	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-30	5	-0.74	103555375	25936	26.89	4055	4075	3945	5270	2840	4055	3992.73	1.79	-4809	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	806	-4.32	1.56	12	0.13	-931.00	2578.00	6870	20240313	-41.41	3800	20240806	5.92	6870	-41.41	20240313	3800	5.92	20240806	6870	-41.41	20240313	3800	5.92	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
30	20241205	120224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-20	5	-0.49	87943930	22074	22.88	4055	4075	3945	5270	2840	4055	3984.05	1.79	-5917	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	808	-4.33	1.57	12	0.11	-931.00	2578.00	6870	20240313	-41.27	3800	20240806	6.18	6870	-41.27	20240313	3800	6.18	20240806	6870	-41.27	20240313	3800	6.18	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
31	20241205	110222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-85	5	-2.10	70018670	17621	18.27	4055	4075	3945	5270	2840	4055	3973.59	1.79	-4694	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	795	-4.26	1.54	12	0.09	-931.00	2578.00	6870	20240313	-42.21	3800	20240806	4.47	6870	-42.21	20240313	3800	4.47	20240806	6870	-42.21	20240313	3800	4.47	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
32	20241205	100222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-65	5	-1.60	47493835	11948	12.39	4055	4075	3945	5270	2840	4055	3975.04	1.79	-5125	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	799	-4.29	1.55	12	0.06	-931.00	2578.00	6870	20240313	-41.92	3800	20240806	5.00	6870	-41.92	20240313	3800	5.00	20240806	6870	-41.92	20240313	3800	5.00	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
33	20241205	090223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-35	5	-0.86	1522000	376	0.39	4055	4055	4005	5270	2840	4055	4047.87	1.79	-314	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	805	-4.32	1.56	12	0.00	-931.00	2578.00	6870	20240313	-41.48	3800	20240806	5.79	6870	-41.48	20240313	3800	5.79	20240806	6870	-41.48	20240313	3800	5.79	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
34	20241204	160219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-30	5	-0.73	385062255	96466	251.61	3940	4155	3940	5310	2860	4085	3991.69	1.72	14381	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	812	-4.36	1.57	12	0.48	-931.00	2578.00	6870	20240313	-40.98	3800	20240806	6.71	6870	-40.98	20240313	3800	6.71	20240806	6870	-40.98	20240313	3800	6.71	20240806	2.41	N	007820	500	100 억	343701	N	N	20	N	N
35	20241204	150221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	-100	5	-2.45	361205265	90503	236.05	3940	4155	3940	5310	2860	4085	3991.09	1.72	14473	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	798	-4.28	1.55	12	0.45	-931.00	2578.00	6870	20240313	-41.99	3800	20240806	4.87	6870	-41.99	20240313	3800	4.87	20240806	6870	-41.99	20240313	3800	4.87	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
36	20241204	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-105	5	-2.57	249449575	62283	162.45	3940	4155	3940	5310	2860	4085	4005.10	1.72	1090	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	797	-4.27	1.54	12	0.31	-931.00	2578.00	6870	20240313	-42.07	3800	20240806	4.74	6870	-42.07	20240313	3800	4.74	20240806	6870	-42.07	20240313	3800	4.74	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
37	20241204	130220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	-80	5	-1.96	225361395	56247	146.71	3940	4155	3940	5310	2860	4085	4006.64	1.72	484	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	802	-4.30	1.55	12	0.28	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
38	20241204	120220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-115	5	-2.82	196146800	48970	127.73	3940	4155	3940	5310	2860	4085	4005.45	1.72	3188	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	795	-4.26	1.54	12	0.24	-931.00	2578.00	6870	20240313	-42.21	3800	20240806	4.47	6870	-42.21	20240313	3800	4.47	20240806	6870	-42.21	20240313	3800	4.47	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
39	20241204	110218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3975	-110	5	-2.69	127920045	31757	82.83	3940	4155	3940	5310	2860	4085	4028.09	1.72	-1395	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	796	-4.27	1.54	12	0.16	-931.00	2578.00	6870	20240313	-42.14	3800	20240806	4.61	6870	-42.14	20240313	3800	4.61	20240806	6870	-42.14	20240313	3800	4.61	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
40	20241204	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-45	5	-1.10	90859860	22493	58.67	3940	4155	3940	5310	2860	4085	4039.47	1.72	-310	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	809	-4.34	1.57	12	0.11	-931.00	2578.00	6870	20240313	-41.19	3800	20240806	6.32	6870	-41.19	20240313	3800	6.32	20240806	6870	-41.19	20240313	3800	6.32	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
41	20241204	090221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-85	5	-2.08	8646080	2182	5.69	3940	4000	3940	5310	2860	4085	3962.46	1.72	980	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	801	-4.30	1.55	12	0.01	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
42	20241203	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	85	2	2.12	154234340	38340	56.10	3940	4120	3940	5200	2800	4000	4022.80	1.70	3375	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	818	-4.39	1.58	12	0.19	-931.00	2578.00	6870	20240313	-40.54	3800	20240806	7.50	6870	-40.54	20240313	3800	7.50	20240806	6870	-40.54	20240313	3800	7.50	20240806	2.43	N	007820	500	100 억	340372	N	N	15	N	N
43	20241203	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	65	2	1.62	151910480	37771	55.27	3940	4120	3940	5200	2800	4000	4021.88	1.70	3421	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	814	-4.37	1.58	12	0.19	-931.00	2578.00	6870	20240313	-40.83	3800	20240806	6.97	6870	-40.83	20240313	3800	6.97	20240806	6870	-40.83	20240313	3800	6.97	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
44	20241203	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	60	2	1.50	134715145	33571	49.12	3940	4095	3940	5200	2800	4000	4012.84	1.70	4143	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	813	-4.36	1.57	12	0.17	-931.00	2578.00	6870	20240313	-40.90	3800	20240806	6.84	6870	-40.90	20240313	3800	6.84	20240806	6870	-40.90	20240313	3800	6.84	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
45	20241203	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	55	2	1.38	133362175	33238	48.64	3940	4095	3940	5200	2800	4000	4012.34	1.70	4239	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	812	-4.36	1.57	12	0.17	-931.00	2578.00	6870	20240313	-40.98	3800	20240806	6.71	6870	-40.98	20240313	3800	6.71	20240806	6870	-40.98	20240313	3800	6.71	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
46	20241203	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	25	2	0.62	119360060	29747	43.53	3940	4095	3940	5200	2800	4000	4012.51	1.70	3929	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	806	-4.32	1.56	12	0.15	-931.00	2578.00	6870	20240313	-41.41	3800	20240806	5.92	6870	-41.41	20240313	3800	5.92	20240806	6870	-41.41	20240313	3800	5.92	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
47	20241203	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	50	2	1.25	115742490	28848	42.21	3940	4095	3940	5200	2800	4000	4012.15	1.70	4012	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	811	-4.35	1.57	12	0.14	-931.00	2578.00	6870	20240313	-41.05	3800	20240806	6.58	6870	-41.05	20240313	3800	6.58	20240806	6870	-41.05	20240313	3800	6.58	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
48	20241203	100222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-5	5	-0.12	66828840	16685	24.41	3940	4095	3940	5200	2800	4000	4005.32	1.70	2165	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	800	-4.29	1.55	12	0.08	-931.00	2578.00	6870	20240313	-41.85	3800	20240806	5.13	6870	-41.85	20240313	3800	5.13	20240806	6870	-41.85	20240313	3800	5.13	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
49	20241203	090222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	0	3	0.00	13075590	3299	4.83	3940	4000	3940	5200	2800	4000	3963.50	1.70	1447	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	801	-4.30	1.55	12	0.02	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
50	20241202	160217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-40	5	-0.99	271574240	68340	70.27	4035	4105	3940	5250	2830	4040	3973.87	1.74	-7922	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	801	-4.30	1.55	12	0.34	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.44	N	007820	500	100 억	348244	N	N	9	N	N
51	20241202	150225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	-35	5	-0.87	258200440	65006	66.84	4035	4105	3940	5250	2830	4040	3971.95	1.74	-5235	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	802	-4.30	1.55	12	0.32	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
52	20241202	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-50	5	-1.24	251412695	63311	65.10	4035	4105	3940	5250	2830	4040	3971.07	1.74	-6279	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	799	-4.29	1.55	12	0.32	-931.00	2578.00	6870	20240313	-41.92	3800	20240806	5.00	6870	-41.92	20240313	3800	5.00	20240806	6870	-41.92	20240313	3800	5.00	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
53	20241202	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	-95	5	-2.35	231669720	58344	59.99	4035	4105	3940	5250	2830	4040	3970.75	1.74	-7840	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	790	-4.24	1.53	12	0.29	-931.00	2578.00	6870	20240313	-42.58	3800	20240806	3.82	6870	-42.58	20240313	3800	3.82	20240806	6870	-42.58	20240313	3800	3.82	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
54	20241202	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-60	5	-1.49	139544510	35013	36.00	4035	4105	3955	5250	2830	4040	3985.51	1.74	-8429	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	797	-4.27	1.54	12	0.17	-931.00	2578.00	6870	20240313	-42.07	3800	20240806	4.74	6870	-42.07	20240313	3800	4.74	20240806	6870	-42.07	20240313	3800	4.74	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
55	20241202	110218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-50	5	-1.24	110782195	27767	28.55	4035	4105	3955	5250	2830	4040	3989.71	1.74	-7958	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	799	-4.29	1.55	12	0.14	-931.00	2578.00	6870	20240313	-41.92	3800	20240806	5.00	6870	-41.92	20240313	3800	5.00	20240806	6870	-41.92	20240313	3800	5.00	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
56	20241202	100218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-70	5	-1.73	82982250	20785	21.37	4035	4105	3955	5250	2830	4040	3992.41	1.74	-4129	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	795	-4.26	1.54	12	0.10	-931.00	2578.00	6870	20240313	-42.21	3800	20240806	4.47	6870	-42.21	20240313	3800	4.47	20240806	6870	-42.21	20240313	3800	4.47	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
57	20241202	090219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	65	2	1.61	3112105	771	0.79	4035	4105	4035	5250	2830	4040	4036.45	1.74	545	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	822	-4.41	1.59	12	0.00	-931.00	2578.00	6870	20240313	-40.25	3800	20240806	8.03	6870	-40.25	20240313	3800	8.03	20240806	6870	-40.25	20240313	3800	8.03	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History