KissMeData/040910/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	investmentCareful	shortOverheated
2	20241210	160445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4255	230	2	5.71	98976025	23447	39.82	4020	4420	4020	5230	2820	4025	4221.25	2.28	10023	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	790	-2.10	0.50	12	0.13	-2026.00	8452.00	11580	20240408	-63.26	4020	20241210	5.85	11580	-63.26	20240408	4020	5.85	20241210	11580	-63.26	20240408	4020	5.85	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
3	20241210	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	210	2	5.22	95427750	22613	38.40	4020	4420	4020	5230	2820	4025	4220.04	2.28	9996	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	787	-2.09	0.50	12	0.12	-2026.00	8452.00	11580	20240408	-63.43	4020	20241210	5.35	11580	-63.43	20240408	4020	5.35	20241210	11580	-63.43	20240408	4020	5.35	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
4	20241210	140445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4270	245	2	6.09	74783515	17752	30.15	4020	4420	4020	5230	2820	4025	4212.68	2.28	7090	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	793	-2.11	0.51	12	0.10	-2026.00	8452.00	11580	20240408	-63.13	4020	20241210	6.22	11580	-63.13	20240408	4020	6.22	20241210	11580	-63.13	20240408	4020	6.22	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
5	20241210	130444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	235	2	5.84	70007605	16632	28.25	4020	4420	4020	5230	2820	4025	4209.21	2.28	6667	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	791	-2.10	0.50	12	0.09	-2026.00	8452.00	11580	20240408	-63.21	4020	20241210	5.97	11580	-63.21	20240408	4020	5.97	20241210	11580	-63.21	20240408	4020	5.97	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
6	20241210	120445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4280	255	2	6.34	64676050	15385	26.13	4020	4420	4020	5230	2820	4025	4203.84	2.28	6795	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	795	-2.11	0.51	12	0.08	-2026.00	8452.00	11580	20240408	-63.04	4020	20241210	6.47	11580	-63.04	20240408	4020	6.47	20241210	11580	-63.04	20240408	4020	6.47	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
7	20241210	110444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	210	2	5.22	34672985	8381	14.23	4020	4235	4020	5230	2820	4025	4137.09	2.28	4520	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	787	-2.09	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.43	4020	20241210	5.35	11580	-63.43	20240408	4020	5.35	20241210	11580	-63.43	20240408	4020	5.35	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
8	20241210	100444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4200	175	2	4.35	28916660	7015	11.91	4020	4200	4020	5230	2820	4025	4122.12	2.28	3866	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	780	-2.07	0.50	12	0.04	-2026.00	8452.00	11580	20240408	-63.73	4020	20241210	4.48	11580	-63.73	20240408	4020	4.48	20241210	11580	-63.73	20240408	4020	4.48	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
9	20241210	090448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4055	30	2	0.75	8805540	2174	3.69	4020	4110	4020	5230	2820	4025	4050.39	2.28	1816	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	753	-2.00	0.48	12	0.01	-2026.00	8452.00	11580	20240408	-64.98	4020	20241210	0.87	11580	-64.98	20240408	4020	0.87	20241210	11580	-64.98	20240408	4020	0.87	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
10	20241209	160443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4025	-360	5	-8.21	239120855	58236	120.25	4115	4360	4025	5700	3070	4385	4106.11	2.30	-1558	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	748	-1.99	0.48	12	0.31	-2026.00	8452.00	11580	20240408	-65.24	4025	20241209	0.00	11580	-65.24	20240408	4025	0.00	20241209	11580	-65.24	20240408	4025	0.00	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
11	20241209	150445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-305	5	-6.96	212701740	51725	106.80	4115	4360	4025	5700	3070	4385	4112.17	2.30	-1794	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	758	-2.01	0.48	12	0.28	-2026.00	8452.00	11580	20240408	-64.77	4025	20241209	1.37	11580	-64.77	20240408	4025	1.37	20241209	11580	-64.77	20240408	4025	1.37	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
12	20241209	140444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-315	5	-7.18	193247980	46935	96.91	4115	4360	4025	5700	3070	4385	4117.35	2.30	-2887	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	756	-2.01	0.48	12	0.25	-2026.00	8452.00	11580	20240408	-64.85	4025	20241209	1.12	11580	-64.85	20240408	4025	1.12	20241209	11580	-64.85	20240408	4025	1.12	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
13	20241209	130445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4035	-350	5	-7.98	177097070	42951	88.69	4115	4360	4030	5700	3070	4385	4123.24	2.30	-2696	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	749	-1.99	0.48	12	0.23	-2026.00	8452.00	11580	20240408	-65.16	4030	20241209	0.12	11580	-65.16	20240408	4030	0.12	20241209	11580	-65.16	20240408	4030	0.12	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
14	20241209	120444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-305	5	-6.96	137667255	33260	68.68	4115	4360	4070	5700	3070	4385	4139.12	2.30	-2245	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	758	-2.01	0.48	12	0.18	-2026.00	8452.00	11580	20240408	-64.77	4070	20241209	0.25	11580	-64.77	20240408	4070	0.25	20241209	11580	-64.77	20240408	4070	0.25	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
15	20241209	110445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4145	-240	5	-5.47	109435235	26364	54.44	4115	4360	4100	5700	3070	4385	4150.93	2.30	1971	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	770	-2.05	0.49	12	0.14	-2026.00	8452.00	11580	20240408	-64.21	4100	20241209	1.10	11580	-64.21	20240408	4100	1.10	20241209	11580	-64.21	20240408	4100	1.10	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
16	20241209	100444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4160	-225	5	-5.13	103428405	24912	51.44	4115	4360	4100	5700	3070	4385	4151.75	2.30	2000	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	773	-2.05	0.49	12	0.13	-2026.00	8452.00	11580	20240408	-64.08	4100	20241209	1.46	11580	-64.08	20240408	4100	1.46	20241209	11580	-64.08	20240408	4100	1.46	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
17	20241209	090442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4220	-165	5	-3.76	28382235	6834	14.11	4115	4360	4115	5700	3070	4385	4153.09	2.30	1621	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	784	-2.08	0.50	12	0.04	-2026.00	8452.00	11580	20240408	-63.56	4115	20241209	2.55	11580	-63.56	20240408	4115	2.55	20241209	11580	-63.56	20240408	4115	2.55	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
18	20241206	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-165	5	-3.63	212565940	48430	256.77	4550	4570	4300	5910	3185	4550	4389.14	2.22	14993	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	814	-2.16	0.52	12	0.26	-2026.00	8452.00	11580	20240408	-62.13	4155	20241115	5.54	11580	-62.13	20240408	4155	5.54	20241115	11580	-62.13	20240408	4155	5.54	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
19	20241206	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	-135	5	-2.97	203523730	46369	245.85	4550	4570	4300	5910	3185	4550	4389.22	2.22	15641	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	820	-2.18	0.52	12	0.25	-2026.00	8452.00	11580	20240408	-61.87	4155	20241115	6.26	11580	-61.87	20240408	4155	6.26	20241115	11580	-61.87	20240408	4155	6.26	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
20	20241206	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	-125	5	-2.75	193097125	43993	233.25	4550	4570	4300	5910	3185	4550	4389.27	2.22	14528	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	822	-2.18	0.52	12	0.24	-2026.00	8452.00	11580	20240408	-61.79	4155	20241115	6.50	11580	-61.79	20240408	4155	6.50	20241115	11580	-61.79	20240408	4155	6.50	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
21	20241206	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-160	5	-3.52	152450110	34681	183.88	4550	4570	4300	5910	3185	4550	4395.78	2.22	8216	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	815	-2.17	0.52	12	0.19	-2026.00	8452.00	11580	20240408	-62.09	4155	20241115	5.66	11580	-62.09	20240408	4155	5.66	20241115	11580	-62.09	20240408	4155	5.66	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
22	20241206	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-180	5	-3.96	134069480	30485	161.63	4550	4570	4300	5910	3185	4550	4397.88	2.22	5586	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	812	-2.16	0.52	12	0.16	-2026.00	8452.00	11580	20240408	-62.26	4155	20241115	5.17	11580	-62.26	20240408	4155	5.17	20241115	11580	-62.26	20240408	4155	5.17	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
23	20241206	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	-215	5	-4.73	76681880	17434	92.43	4550	4570	4300	5910	3185	4550	4398.41	2.22	1563	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	805	-2.14	0.51	12	0.09	-2026.00	8452.00	11580	20240408	-62.56	4155	20241115	4.33	11580	-62.56	20240408	4155	4.33	20241115	11580	-62.56	20240408	4155	4.33	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
24	20241206	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-150	5	-3.30	28646420	6404	33.95	4550	4570	4400	5910	3185	4550	4473.21	2.22	-862	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	817	-2.17	0.52	12	0.03	-2026.00	8452.00	11580	20240408	-62.00	4155	20241115	5.90	11580	-62.00	20240408	4155	5.90	20241115	11580	-62.00	20240408	4155	5.90	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
25	20241206	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-30	5	-0.66	566125	125	0.66	4550	4565	4520	5910	3185	4550	4529.00	2.22	-106	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	840	-2.23	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-60.97	4155	20241115	8.78	11580	-60.97	20240408	4155	8.78	20241115	11580	-60.97	20240408	4155	8.78	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
26	20241205	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	-155	5	-3.29	86860965	18828	74.25	4680	4730	4505	6110	3295	4705	4613.41	2.24	-3887	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	845	-2.25	0.54	12	0.10	-2026.00	8452.00	11580	20240408	-60.71	4155	20241115	9.51	11580	-60.71	20240408	4155	9.51	20241115	11580	-60.71	20240408	4155	9.51	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
27	20241205	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-160	5	-3.40	83694015	18130	71.50	4680	4730	4505	6110	3295	4705	4616.33	2.24	-3706	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	844	-2.24	0.54	12	0.10	-2026.00	8452.00	11580	20240408	-60.75	4155	20241115	9.39	11580	-60.75	20240408	4155	9.39	20241115	11580	-60.75	20240408	4155	9.39	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
28	20241205	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	-110	5	-2.34	75801300	16396	64.66	4680	4730	4505	6110	3295	4705	4623.16	2.24	-2653	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	853	-2.27	0.54	12	0.09	-2026.00	8452.00	11580	20240408	-60.32	4155	20241115	10.59	11580	-60.32	20240408	4155	10.59	20241115	11580	-60.32	20240408	4155	10.59	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
29	20241205	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	-120	5	-2.55	69606750	15045	59.34	4680	4730	4505	6110	3295	4705	4626.57	2.24	-1704	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	852	-2.26	0.54	12	0.08	-2026.00	8452.00	11580	20240408	-60.41	4155	20241115	10.35	11580	-60.41	20240408	4155	10.35	20241115	11580	-60.41	20240408	4155	10.35	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
30	20241205	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-80	5	-1.70	65933725	14247	56.19	4680	4730	4505	6110	3295	4705	4627.90	2.24	-1199	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	859	-2.28	0.55	12	0.08	-2026.00	8452.00	11580	20240408	-60.06	4155	20241115	11.31	11580	-60.06	20240408	4155	11.31	20241115	11580	-60.06	20240408	4155	11.31	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
31	20241205	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4605	-100	5	-2.13	54996400	11871	46.82	4680	4730	4505	6110	3295	4705	4632.84	2.24	-1101	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	855	-2.27	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.23	4155	20241115	10.83	11580	-60.23	20240408	4155	10.83	20241115	11580	-60.23	20240408	4155	10.83	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
32	20241205	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	-50	5	-1.06	29833585	6392	25.21	4680	4730	4600	6110	3295	4705	4667.33	2.24	-1519	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	865	-2.30	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-59.80	4155	20241115	12.03	11580	-59.80	20240408	4155	12.03	20241115	11580	-59.80	20240408	4155	12.03	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
33	20241205	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-5	5	-0.11	586230	125	0.49	4680	4705	4680	6110	3295	4705	4689.84	2.24	-63	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	873	-2.32	0.56	12	0.00	-2026.00	8452.00	11580	20240408	-59.41	4155	20241115	13.12	11580	-59.41	20240408	4155	13.12	20241115	11580	-59.41	20240408	4155	13.12	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
34	20241204	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-100	5	-2.08	118981185	25306	131.87	4660	4790	4660	6240	3365	4805	4701.70	2.25	-680	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	874	-2.32	0.56	12	0.14	-2026.00	8452.00	11580	20240408	-59.37	4155	20241115	13.24	11580	-59.37	20240408	4155	13.24	20241115	11580	-59.37	20240408	4155	13.24	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
35	20241204	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-105	5	-2.19	112395710	23904	124.56	4660	4790	4660	6240	3365	4805	4701.96	2.25	-108	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	873	-2.32	0.56	12	0.13	-2026.00	8452.00	11580	20240408	-59.41	4155	20241115	13.12	11580	-59.41	20240408	4155	13.12	20241115	11580	-59.41	20240408	4155	13.12	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
36	20241204	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-95	5	-1.98	109108990	23205	120.92	4660	4790	4660	6240	3365	4805	4701.96	2.25	237	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	875	-2.32	0.56	12	0.12	-2026.00	8452.00	11580	20240408	-59.33	4155	20241115	13.36	11580	-59.33	20240408	4155	13.36	20241115	11580	-59.33	20240408	4155	13.36	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
37	20241204	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	-65	5	-1.35	106522155	22657	118.07	4660	4790	4660	6240	3365	4805	4701.51	2.25	748	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	880	-2.34	0.56	12	0.12	-2026.00	8452.00	11580	20240408	-59.07	4155	20241115	14.08	11580	-59.07	20240408	4155	14.08	20241115	11580	-59.07	20240408	4155	14.08	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
38	20241204	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-95	5	-1.98	98551060	20962	109.23	4660	4790	4660	6240	3365	4805	4701.41	2.25	602	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	875	-2.32	0.56	12	0.11	-2026.00	8452.00	11580	20240408	-59.33	4155	20241115	13.36	11580	-59.33	20240408	4155	13.36	20241115	11580	-59.33	20240408	4155	13.36	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
39	20241204	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	-130	5	-2.71	87106590	18517	96.49	4660	4790	4660	6240	3365	4805	4704.14	2.25	1694	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	868	-2.31	0.55	12	0.10	-2026.00	8452.00	11580	20240408	-59.63	4155	20241115	12.52	11580	-59.63	20240408	4155	12.52	20241115	11580	-59.63	20240408	4155	12.52	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
40	20241204	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-95	5	-1.98	61020255	12955	67.51	4660	4790	4660	6240	3365	4805	4710.17	2.25	4423	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	875	-2.32	0.56	12	0.07	-2026.00	8452.00	11580	20240408	-59.33	4155	20241115	13.36	11580	-59.33	20240408	4155	13.36	20241115	11580	-59.33	20240408	4155	13.36	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
41	20241204	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	-125	5	-2.60	27193410	5792	30.18	4660	4710	4660	6240	3365	4805	4694.99	2.25	3169	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	869	-2.31	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-59.59	4155	20241115	12.64	11580	-59.59	20240408	4155	12.64	20241115	11580	-59.59	20240408	4155	12.64	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
42	20241203	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	25	2	0.52	91666510	19190	83.67	4780	4840	4605	6210	3350	4780	4776.79	2.22	3853	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	892	-2.37	0.57	12	0.10	-2026.00	8452.00	11580	20240408	-58.51	4155	20241115	15.64	11580	-58.51	20240408	4155	15.64	20241115	11580	-58.51	20240408	4155	15.64	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
43	20241203	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	-15	5	-0.31	83489560	17481	76.22	4780	4840	4605	6210	3350	4780	4776.02	2.22	3153	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	885	-2.35	0.56	12	0.09	-2026.00	8452.00	11580	20240408	-58.85	4155	20241115	14.68	11580	-58.85	20240408	4155	14.68	20241115	11580	-58.85	20240408	4155	14.68	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
44	20241203	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	15	2	0.31	55985165	11746	51.22	4780	4830	4605	6210	3350	4780	4766.32	2.22	766	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	891	-2.37	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.59	4155	20241115	15.40	11580	-58.59	20240408	4155	15.40	20241115	11580	-58.59	20240408	4155	15.40	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
45	20241203	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-5	5	-0.10	44860820	9420	41.07	4780	4830	4605	6210	3350	4780	4762.30	2.22	1030	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	887	-2.36	0.56	12	0.05	-2026.00	8452.00	11580	20240408	-58.77	4155	20241115	14.92	11580	-58.77	20240408	4155	14.92	20241115	11580	-58.77	20240408	4155	14.92	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
46	20241203	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	5	2	0.10	31170260	6553	28.57	4780	4830	4605	6210	3350	4780	4756.64	2.22	1838	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	889	-2.36	0.57	12	0.04	-2026.00	8452.00	11580	20240408	-58.68	4155	20241115	15.16	11580	-58.68	20240408	4155	15.16	20241115	11580	-58.68	20240408	4155	15.16	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
47	20241203	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-10	5	-0.21	27453480	5775	25.18	4780	4830	4605	6210	3350	4780	4753.85	2.22	1833	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	886	-2.35	0.56	12	0.03	-2026.00	8452.00	11580	20240408	-58.81	4155	20241115	14.80	11580	-58.81	20240408	4155	14.80	20241115	11580	-58.81	20240408	4155	14.80	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
48	20241203	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-5	5	-0.10	20437990	4302	18.76	4780	4830	4605	6210	3350	4780	4750.81	2.22	1262	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	887	-2.36	0.56	12	0.02	-2026.00	8452.00	11580	20240408	-58.77	4155	20241115	14.92	11580	-58.77	20240408	4155	14.92	20241115	11580	-58.77	20240408	4155	14.92	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
49	20241203	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	0	3	0.00	1042080	218	0.95	4780	4790	4780	6210	3350	4780	4780.18	2.22	-65	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	888	-2.36	0.57	12	0.00	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
50	20241202	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-180	5	-3.63	109731600	22729	131.93	4905	4950	4770	6440	3475	4960	4827.82	2.22	812	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	888	-2.36	0.57	12	0.12	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
51	20241202	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-180	5	-3.63	100831135	20866	121.12	4905	4950	4770	6440	3475	4960	4832.32	2.22	1123	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	888	-2.36	0.57	12	0.11	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
52	20241202	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-150	5	-3.02	84809410	17516	101.67	4905	4950	4770	6440	3475	4960	4841.83	2.22	1745	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	893	-2.37	0.57	12	0.09	-2026.00	8452.00	11580	20240408	-58.46	4155	20241115	15.76	11580	-58.46	20240408	4155	15.76	20241115	11580	-58.46	20240408	4155	15.76	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
53	20241202	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-160	5	-3.23	75143830	15504	89.99	4905	4950	4770	6440	3475	4960	4846.74	2.22	1919	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	892	-2.37	0.57	12	0.08	-2026.00	8452.00	11580	20240408	-58.55	4155	20241115	15.52	11580	-58.55	20240408	4155	15.52	20241115	11580	-58.55	20240408	4155	15.52	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
54	20241202	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-130	5	-2.62	67167320	13845	80.36	4905	4950	4770	6440	3475	4960	4851.38	2.22	2065	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	897	-2.38	0.57	12	0.07	-2026.00	8452.00	11580	20240408	-58.29	4155	20241115	16.25	11580	-58.29	20240408	4155	16.25	20241115	11580	-58.29	20240408	4155	16.25	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
55	20241202	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-110	5	-2.22	55346555	11399	66.17	4905	4950	4770	6440	3475	4960	4855.39	2.22	1718	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	901	-2.39	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.12	4155	20241115	16.73	11580	-58.12	20240408	4155	16.73	20241115	11580	-58.12	20240408	4155	16.73	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
56	20241202	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-90	5	-1.81	53234725	10965	63.65	4905	4950	4770	6440	3475	4960	4854.97	2.22	1805	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	905	-2.40	0.58	12	0.06	-2026.00	8452.00	11580	20240408	-57.94	4155	20241115	17.21	11580	-57.94	20240408	4155	17.21	20241115	11580	-57.94	20240408	4155	17.21	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
57	20241202	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-15	5	-0.30	6353440	1295	7.52	4905	4950	4905	6440	3475	4960	4906.13	2.22	38	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	918	-2.44	0.59	12	0.01	-2026.00	8452.00	11580	20240408	-57.30	4155	20241115	19.01	11580	-57.30	20240408	4155	19.01	20241115	11580	-57.30	20240408	4155	19.01	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History