KissMeData/041440/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	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	investmentCareful	shortOverheated
2	20241210	160445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	1000	2	13.99	17408463450	2180318	208.07	7560	8330	7470	9290	5010	7150	7984.17	1.80	52897	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1460	22.83	0.80	12	12.17	357.00	10220.00	11400	20240725	-28.51	5830	20240201	39.79	11400	-28.51	20240725	5830	39.79	20240201	11400	-28.51	20240725	5830	39.79	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
3	20241210	150447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8080	930	2	13.01	16823286710	2108246	201.19	7560	8330	7470	9290	5010	7150	7979.76	1.80	48687	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1448	22.63	0.79	12	11.77	357.00	10220.00	11400	20240725	-29.12	5830	20240201	38.59	11400	-29.12	20240725	5830	38.59	20240201	11400	-29.12	20240725	5830	38.59	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
4	20241210	140446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8050	900	2	12.59	16176623690	2028049	193.54	7560	8330	7470	9290	5010	7150	7976.45	1.80	47289	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1442	22.55	0.79	12	11.32	357.00	10220.00	11400	20240725	-29.39	5830	20240201	38.08	11400	-29.39	20240725	5830	38.08	20240201	11400	-29.39	20240725	5830	38.08	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
5	20241210	130445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	880	2	12.31	14861800420	1864844	177.96	7560	8330	7470	9290	5010	7150	7969.46	1.80	53598	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1439	22.49	0.79	12	10.41	357.00	10220.00	11400	20240725	-29.56	5830	20240201	37.74	11400	-29.56	20240725	5830	37.74	20240201	11400	-29.56	20240725	5830	37.74	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
6	20241210	120446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	770	2	10.77	13436003360	1684735	160.78	7560	8330	7470	9290	5010	7150	7975.14	1.80	37879	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1419	22.18	0.77	12	9.40	357.00	10220.00	11400	20240725	-30.53	5830	20240201	35.85	11400	-30.53	20240725	5830	35.85	20240201	11400	-30.53	20240725	5830	35.85	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
7	20241210	110445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	1010	2	14.13	11549975020	1450309	138.40	7560	8330	7470	9290	5010	7150	7963.80	1.80	51391	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1462	22.86	0.80	12	8.10	357.00	10220.00	11400	20240725	-28.42	5830	20240201	39.97	11400	-28.42	20240725	5830	39.97	20240201	11400	-28.42	20240725	5830	39.97	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
8	20241210	100445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8110	960	2	13.43	7830878690	997750	95.22	7560	8150	7470	9290	5010	7150	7848.54	1.80	84182	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1453	22.72	0.79	12	5.57	357.00	10220.00	11400	20240725	-28.86	5830	20240201	39.11	11400	-28.86	20240725	5830	39.11	20240201	11400	-28.86	20240725	5830	39.11	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
9	20241210	090449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7560	410	2	5.73	1472003070	194466	18.56	7560	7650	7470	9290	5010	7150	7569.46	1.80	-13877	8130	7640	7370	6880	6610	7505	6745	90	2140	500	4570	10	1	17915944	1354	21.18	0.74	12	1.09	357.00	10220.00	11400	20240725	-33.68	5830	20240201	29.67	11400	-33.68	20240725	5830	29.67	20240201	11400	-33.68	20240725	5830	29.67	20240201	8.84	N	041440	500	89 억	322551	N	N	N	N
10	20241209	160444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7150	-580	5	-7.50	7005748050	948978	110.32	7730	7860	7100	10040	5420	7730	7379.25	1.59	37348	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1281	20.03	0.70	12	5.30	357.00	10220.00	11400	20240725	-37.28	5830	20240201	22.64	11400	-37.28	20240725	5830	22.64	20240201	11400	-37.28	20240725	5830	22.64	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
11	20241209	150446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7210	-520	5	-6.73	6512184170	880254	102.33	7730	7860	7100	10040	5420	7730	7393.40	1.59	9653	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1292	20.20	0.71	12	4.91	357.00	10220.00	11400	20240725	-36.75	5830	20240201	23.67	11400	-36.75	20240725	5830	23.67	20240201	11400	-36.75	20240725	5830	23.67	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
12	20241209	140445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7210	-520	5	-6.73	5566203380	748632	87.03	7730	7860	7180	10040	5420	7730	7430.27	1.59	-33425	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1292	20.20	0.71	12	4.18	357.00	10220.00	11400	20240725	-36.75	5830	20240201	23.67	11400	-36.75	20240725	5830	23.67	20240201	11400	-36.75	20240725	5830	23.67	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
13	20241209	130446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7270	-460	5	-5.95	5020316450	673195	78.26	7730	7860	7250	10040	5420	7730	7452.41	1.59	-47711	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1302	20.36	0.71	12	3.76	357.00	10220.00	11400	20240725	-36.23	5830	20240201	24.70	11400	-36.23	20240725	5830	24.70	20240201	11400	-36.23	20240725	5830	24.70	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
14	20241209	120445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7260	-470	5	-6.08	4656571960	623309	72.46	7730	7860	7250	10040	5420	7730	7465.54	1.59	-44917	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1301	20.34	0.71	12	3.48	357.00	10220.00	11400	20240725	-36.32	5830	20240201	24.53	11400	-36.32	20240725	5830	24.53	20240201	11400	-36.32	20240725	5830	24.53	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
15	20241209	110446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7340	-390	5	-5.05	3910649000	521200	60.59	7730	7860	7310	10040	5420	7730	7497.72	1.59	-60644	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1315	20.56	0.72	12	2.91	357.00	10220.00	11400	20240725	-35.61	5830	20240201	25.90	11400	-35.61	20240725	5830	25.90	20240201	11400	-35.61	20240725	5830	25.90	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
16	20241209	100444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7460	-270	5	-3.49	3214231690	426671	49.60	7730	7860	7310	10040	5420	7730	7527.48	1.59	-47115	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1337	20.90	0.73	12	2.38	357.00	10220.00	11400	20240725	-34.56	5830	20240201	27.96	11400	-34.56	20240725	5830	27.96	20240201	11400	-34.56	20240725	5830	27.96	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
17	20241209	090443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7560	-170	5	-2.20	1045816980	135976	15.81	7730	7860	7510	10040	5420	7730	7687.36	1.59	-26350	8263	7996	7743	7476	7223	7870	7350	90	2310	500	4940	10	1	17915944	1354	21.18	0.74	12	0.76	357.00	10220.00	11400	20240725	-33.68	5830	20240201	29.67	11400	-33.68	20240725	5830	29.67	20240201	11400	-33.68	20240725	5830	29.67	20240201	8.79	N	041440	500	89 억	284554	N	N	N	N
18	20241206	160441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7730	-260	5	-3.25	6525539940	845944	89.56	7910	8010	7490	10380	5600	7990	7713.79	1.04	99707	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1385	21.65	0.76	12	4.72	357.00	10220.00	11400	20240725	-32.19	5830	20240201	32.59	11400	-32.19	20240725	5830	32.59	20240201	11400	-32.19	20240725	5830	32.59	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
19	20241206	150443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	-190	5	-2.38	6158789790	798624	84.55	7910	8010	7490	10380	5600	7990	7711.63	1.04	101848	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1397	21.85	0.76	12	4.46	357.00	10220.00	11400	20240725	-31.58	5830	20240201	33.79	11400	-31.58	20240725	5830	33.79	20240201	11400	-31.58	20240725	5830	33.79	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
20	20241206	140441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7670	-320	5	-4.01	5566178840	722141	76.45	7910	8010	7490	10380	5600	7990	7707.75	1.04	101437	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1374	21.48	0.75	12	4.03	357.00	10220.00	11400	20240725	-32.72	5830	20240201	31.56	11400	-32.72	20240725	5830	31.56	20240201	11400	-32.72	20240725	5830	31.56	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
21	20241206	130442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	-390	5	-4.88	5203284610	674749	71.44	7910	8010	7490	10380	5600	7990	7711.30	1.04	78717	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1362	21.29	0.74	12	3.77	357.00	10220.00	11400	20240725	-33.33	5830	20240201	30.36	11400	-33.33	20240725	5830	30.36	20240201	11400	-33.33	20240725	5830	30.36	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
22	20241206	120440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7690	-300	5	-3.75	4810508820	623468	66.01	7910	8010	7490	10380	5600	7990	7715.58	1.04	69745	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1378	21.54	0.75	12	3.48	357.00	10220.00	11400	20240725	-32.54	5830	20240201	31.90	11400	-32.54	20240725	5830	31.90	20240201	11400	-32.54	20240725	5830	31.90	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
23	20241206	110442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7610	-380	5	-4.76	4211843450	545598	57.76	7910	8010	7490	10380	5600	7990	7719.51	1.04	67123	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1363	21.32	0.74	12	3.05	357.00	10220.00	11400	20240725	-33.25	5830	20240201	30.53	11400	-33.25	20240725	5830	30.53	20240201	11400	-33.25	20240725	5830	30.53	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
24	20241206	100438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7740	-250	5	-3.13	2105829500	268096	28.38	7910	8010	7710	10380	5600	7990	7854.59	1.04	-8045	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1387	21.68	0.76	12	1.50	357.00	10220.00	11400	20240725	-32.11	5830	20240201	32.76	11400	-32.11	20240725	5830	32.76	20240201	11400	-32.11	20240725	5830	32.76	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
25	20241206	090441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7910	-80	5	-1.00	290701440	36672	3.88	7910	7970	7910	10380	5600	7990	7926.48	1.04	1105	8563	8276	8083	7796	7603	8180	7700	90	2390	500	5110	10	1	17915944	1417	22.16	0.77	12	0.20	357.00	10220.00	11400	20240725	-30.61	5830	20240201	35.68	11400	-30.61	20240725	5830	35.68	20240201	11400	-30.61	20240725	5830	35.68	20240201	9.22	N	041440	500	89 억	185754	N	N	N	N
26	20241205	160434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-310	5	-3.73	7534249480	931160	110.85	8300	8370	7890	10790	5810	8300	8091.59	0.91	22321	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1431	22.38	0.78	12	5.20	357.00	10220.00	11400	20240725	-29.91	5830	20240201	37.05	11400	-29.91	20240725	5830	37.05	20240201	11400	-29.91	20240725	5830	37.05	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
27	20241205	150437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7960	-340	5	-4.10	7230003040	893032	106.31	8300	8370	7890	10790	5810	8300	8095.97	0.91	20188	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1426	22.30	0.78	12	4.98	357.00	10220.00	11400	20240725	-30.18	5830	20240201	36.54	11400	-30.18	20240725	5830	36.54	20240201	11400	-30.18	20240725	5830	36.54	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
28	20241205	140435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8130	-170	5	-2.05	5325499040	654552	77.92	8300	8370	7950	10790	5810	8300	8136.04	0.91	-9127	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1457	22.77	0.80	12	3.65	357.00	10220.00	11400	20240725	-28.68	5830	20240201	39.45	11400	-28.68	20240725	5830	39.45	20240201	11400	-28.68	20240725	5830	39.45	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
29	20241205	130435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	-150	5	-1.81	5015186200	616386	73.38	8300	8370	7950	10790	5810	8300	8136.38	0.91	-9498	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1460	22.83	0.80	12	3.44	357.00	10220.00	11400	20240725	-28.51	5830	20240201	39.79	11400	-28.51	20240725	5830	39.79	20240201	11400	-28.51	20240725	5830	39.79	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
30	20241205	120436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8190	-110	5	-1.33	4622922130	568352	67.66	8300	8370	7950	10790	5810	8300	8133.84	0.91	-16594	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1467	22.94	0.80	12	3.17	357.00	10220.00	11400	20240725	-28.16	5830	20240201	40.48	11400	-28.16	20240725	5830	40.48	20240201	11400	-28.16	20240725	5830	40.48	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
31	20241205	110434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8200	-100	5	-1.20	3208949080	397503	47.32	8300	8330	7950	10790	5810	8300	8072.64	0.91	27911	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1469	22.97	0.80	12	2.22	357.00	10220.00	11400	20240725	-28.07	5830	20240201	40.65	11400	-28.07	20240725	5830	40.65	20240201	11400	-28.07	20240725	5830	40.65	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
32	20241205	100432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	-300	5	-3.61	2577031690	319309	38.01	8300	8330	7950	10790	5810	8300	8070.50	0.91	24890	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1433	22.41	0.78	12	1.78	357.00	10220.00	11400	20240725	-29.82	5830	20240201	37.22	11400	-29.82	20240725	5830	37.22	20240201	11400	-29.82	20240725	5830	37.22	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
33	20241205	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8210	-90	5	-1.08	159603830	19251	2.29	8300	8330	8210	10790	5810	8300	8290.57	0.91	-3655	8840	8570	8330	8060	7820	8450	7940	90	2490	500	5310	10	1	17915944	1471	23.00	0.80	12	0.11	357.00	10220.00	11400	20240725	-27.98	5830	20240201	40.82	11400	-27.98	20240725	5830	40.82	20240201	11400	-27.98	20240725	5830	40.82	20240201	9.43	N	041440	500	89 억	163761	N	N	N	N
34	20241204	160428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-420	5	-4.82	6865163910	825190	177.03	8420	8600	8090	11330	6110	8720	8319.36	0.78	25253	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1487	23.25	0.81	12	4.61	357.00	10220.00	11400	20240725	-27.19	5830	20240201	42.37	11400	-27.19	20240725	5830	42.37	20240201	11400	-27.19	20240725	5830	42.37	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
35	20241204	150429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8280	-440	5	-5.05	6613266710	794821	170.52	8420	8600	8090	11330	6110	8720	8320.30	0.78	27923	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1483	23.19	0.81	12	4.44	357.00	10220.00	11400	20240725	-27.37	5830	20240201	42.02	11400	-27.37	20240725	5830	42.02	20240201	11400	-27.37	20240725	5830	42.02	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
36	20241204	140428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8310	-410	5	-4.70	5875766330	705169	151.28	8420	8600	8090	11330	6110	8720	8332.26	0.78	3212	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1489	23.28	0.81	12	3.94	357.00	10220.00	11400	20240725	-27.11	5830	20240201	42.54	11400	-27.11	20240725	5830	42.54	20240201	11400	-27.11	20240725	5830	42.54	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
37	20241204	130424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8340	-380	5	-4.36	5422936290	650682	139.59	8420	8600	8090	11330	6110	8720	8334.06	0.78	6188	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1494	23.36	0.82	12	3.63	357.00	10220.00	11400	20240725	-26.84	5830	20240201	43.05	11400	-26.84	20240725	5830	43.05	20240201	11400	-26.84	20240725	5830	43.05	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
38	20241204	120422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8300	-420	5	-4.82	5147762000	617498	132.48	8420	8600	8090	11330	6110	8720	8336.30	0.78	-1173	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1487	23.25	0.81	12	3.45	357.00	10220.00	11400	20240725	-27.19	5830	20240201	42.37	11400	-27.19	20240725	5830	42.37	20240201	11400	-27.19	20240725	5830	42.37	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
39	20241204	110421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	-560	5	-6.42	4307604750	514874	110.46	8420	8600	8160	11330	6110	8720	8366.12	0.78	1179	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1462	22.86	0.80	12	2.87	357.00	10220.00	11400	20240725	-28.42	5830	20240201	39.97	11400	-28.42	20240725	5830	39.97	20240201	11400	-28.42	20240725	5830	39.97	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
40	20241204	100420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8340	-380	5	-4.36	3352036010	399085	85.62	8420	8600	8190	11330	6110	8720	8399.06	0.78	20827	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1494	23.36	0.82	12	2.23	357.00	10220.00	11400	20240725	-26.84	5830	20240201	43.05	11400	-26.84	20240725	5830	43.05	20240201	11400	-26.84	20240725	5830	43.05	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
41	20241204	090426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8510	-210	5	-2.41	887453400	105157	22.56	8420	8540	8380	11330	6110	8720	8438.52	0.78	31010	8920	8820	8650	8550	8380	8870	8600	90	2610	500	5580	10	1	17915944	1525	23.84	0.83	12	0.59	357.00	10220.00	11400	20240725	-25.35	5830	20240201	45.97	11400	-25.35	20240725	5830	45.97	20240201	11400	-25.35	20240725	5830	45.97	20240201	9.54	N	041440	500	89 억	138935	N	N	N	N
42	20241203	160448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	190	2	2.23	3943495000	458110	67.30	8500	8750	8480	11080	5980	8530	8608.07	0.62	27635	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1562	24.43	0.85	12	2.56	357.00	10220.00	11400	20240725	-23.51	5830	20240201	49.57	11400	-23.51	20240725	5830	49.57	20240201	11400	-23.51	20240725	5830	49.57	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
43	20241203	150458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	140	2	1.64	3563057870	414243	60.85	8500	8750	8480	11080	5980	8530	8601.39	0.62	8810	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1553	24.29	0.85	12	2.31	357.00	10220.00	11400	20240725	-23.95	5830	20240201	48.71	11400	-23.95	20240725	5830	48.71	20240201	11400	-23.95	20240725	5830	48.71	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
44	20241203	140450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	180	2	2.11	3212961530	373962	54.94	8500	8750	8480	11080	5980	8530	8591.70	0.62	6155	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1560	24.40	0.85	12	2.09	357.00	10220.00	11400	20240725	-23.60	5830	20240201	49.40	11400	-23.60	20240725	5830	49.40	20240201	11400	-23.60	20240725	5830	49.40	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
45	20241203	130447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8610	80	2	0.94	2388307770	278929	40.98	8500	8680	8480	11080	5980	8530	8562.43	0.62	3355	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1543	24.12	0.84	12	1.56	357.00	10220.00	11400	20240725	-24.47	5830	20240201	47.68	11400	-24.47	20240725	5830	47.68	20240201	11400	-24.47	20240725	5830	47.68	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
46	20241203	120505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8540	10	2	0.12	2083708630	243427	35.76	8500	8680	8480	11080	5980	8530	8559.90	0.62	5996	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1530	23.92	0.84	12	1.36	357.00	10220.00	11400	20240725	-25.09	5830	20240201	46.48	11400	-25.09	20240725	5830	46.48	20240201	11400	-25.09	20240725	5830	46.48	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
47	20241203	110448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8500	-30	5	-0.35	1874465840	218917	32.16	8500	8680	8480	11080	5980	8530	8562.46	0.62	9090	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1523	23.81	0.83	12	1.22	357.00	10220.00	11400	20240725	-25.44	5830	20240201	45.80	11400	-25.44	20240725	5830	45.80	20240201	11400	-25.44	20240725	5830	45.80	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
48	20241203	100439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8500	-30	5	-0.35	1297878290	151213	22.21	8500	8680	8490	11080	5980	8530	8583.15	0.62	18326	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1523	23.81	0.83	12	0.84	357.00	10220.00	11400	20240725	-25.44	5830	20240201	45.80	11400	-25.44	20240725	5830	45.80	20240201	11400	-25.44	20240725	5830	45.80	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
49	20241203	090438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8590	60	2	0.70	315906610	36932	5.43	8500	8630	8490	11080	5980	8530	8553.80	0.62	19069	8943	8736	8633	8426	8323	8685	8375	90	2550	500	5450	10	1	17915944	1539	24.06	0.84	12	0.21	357.00	10220.00	11400	20240725	-24.65	5830	20240201	47.34	11400	-24.65	20240725	5830	47.34	20240201	11400	-24.65	20240725	5830	47.34	20240201	9.54	N	041440	500	89 억	111940	N	N	N	N
50	20241202	160426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8530	-20	5	-0.23	5716732050	656595	99.94	8650	8840	8530	11110	5990	8550	8707.03	0.61	2633	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1528	23.89	0.83	12	3.66	357.00	10220.00	11400	20240725	-25.18	5830	20240201	46.31	11400	-25.18	20240725	5830	46.31	20240201	11400	-25.18	20240725	5830	46.31	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
51	20241202	150455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	50	2	0.58	5277575070	605267	92.12	8650	8840	8550	11110	5990	8550	8719.67	0.61	-2344	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1541	24.09	0.84	12	3.38	357.00	10220.00	11400	20240725	-24.56	5830	20240201	47.51	11400	-24.56	20240725	5830	47.51	20240201	11400	-24.56	20240725	5830	47.51	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
52	20241202	140436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	160	2	1.87	4555091820	521402	79.36	8650	8840	8620	11110	5990	8550	8736.57	0.61	-5554	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1560	24.40	0.85	12	2.91	357.00	10220.00	11400	20240725	-23.60	5830	20240201	49.40	11400	-23.60	20240725	5830	49.40	20240201	11400	-23.60	20240725	5830	49.40	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
53	20241202	130438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8770	220	2	2.57	4263041600	487921	74.26	8650	8840	8620	11110	5990	8550	8737.51	0.61	-6371	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1571	24.57	0.86	12	2.72	357.00	10220.00	11400	20240725	-23.07	5830	20240201	50.43	11400	-23.07	20240725	5830	50.43	20240201	11400	-23.07	20240725	5830	50.43	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
54	20241202	120453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8690	140	2	1.64	3455861540	395930	60.26	8650	8840	8620	11110	5990	8550	8728.88	0.61	-6049	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1557	24.34	0.85	12	2.21	357.00	10220.00	11400	20240725	-23.77	5830	20240201	49.06	11400	-23.77	20240725	5830	49.06	20240201	11400	-23.77	20240725	5830	49.06	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
55	20241202	110427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8690	140	2	1.64	3202313920	366795	55.83	8650	8840	8620	11110	5990	8550	8730.98	0.61	-8765	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1557	24.34	0.85	12	2.05	357.00	10220.00	11400	20240725	-23.77	5830	20240201	49.06	11400	-23.77	20240725	5830	49.06	20240201	11400	-23.77	20240725	5830	49.06	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
56	20241202	100426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	240	2	2.81	2519185860	288109	43.85	8650	8840	8620	11110	5990	8550	8744.48	0.61	8164	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1575	24.62	0.86	12	1.61	357.00	10220.00	11400	20240725	-22.89	5830	20240201	50.77	11400	-22.89	20240725	5830	50.77	20240201	11400	-22.89	20240725	5830	50.77	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N
57	20241202	090426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	120	2	1.40	623425860	71783	10.93	8650	8750	8620	11110	5990	8550	8686.62	0.61	20961	8950	8750	8650	8450	8350	8700	8400	90	2560	500	5470	10	1	17915944	1553	24.29	0.85	12	0.40	357.00	10220.00	11400	20240725	-23.95	5830	20240201	48.71	11400	-23.95	20240725	5830	48.71	20240201	11400	-23.95	20240725	5830	48.71	20240201	9.74	N	041440	500	89 억	109304	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History