KissMeData/049950/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14020	560	2	4.16	430260300	30587	48.27	13420	14350	13420	17490	9430	13460	14067.42	1.51	17667	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1236	34.96	0.87	12	0.35	401.00	16046.00	37450	20231220	-62.56	13390	20241209	4.71	35000	-59.94	20240102	13390	4.71	20241209	37450	-62.56	20231220	13390	4.71	20241209	2.87	N	049950	500	44 억	133514	N	N	53	N	N
3	20241210	150514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	630	2	4.68	412180280	29300	46.24	13420	14350	13420	17490	9430	13460	14067.59	1.51	17070	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1242	35.14	0.88	12	0.33	401.00	16046.00	37450	20231220	-62.38	13390	20241209	5.23	35000	-59.74	20240102	13390	5.23	20241209	37450	-62.38	20231220	13390	5.23	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
4	20241210	140514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	640	2	4.75	388129520	27594	43.55	13420	14350	13420	17490	9430	13460	14065.72	1.51	16119	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1243	35.16	0.88	12	0.31	401.00	16046.00	37450	20231220	-62.35	13390	20241209	5.30	35000	-59.71	20240102	13390	5.30	20241209	37450	-62.35	20231220	13390	5.30	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
5	20241210	130512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14040	580	2	4.31	328807020	23387	36.91	13420	14350	13420	17490	9430	13460	14059.39	1.51	14249	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1238	35.01	0.87	12	0.27	401.00	16046.00	37450	20231220	-62.51	13390	20241209	4.85	35000	-59.89	20240102	13390	4.85	20241209	37450	-62.51	20231220	13390	4.85	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
6	20241210	120513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	710	2	5.27	310976080	22117	34.90	13420	14350	13420	17490	9430	13460	14060.50	1.51	13669	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1249	35.34	0.88	12	0.25	401.00	16046.00	37450	20231220	-62.16	13390	20241209	5.83	35000	-59.51	20240102	13390	5.83	20241209	37450	-62.16	20231220	13390	5.83	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
7	20241210	110512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	590	2	4.38	240724460	17119	27.02	13420	14350	13420	17490	9430	13460	14061.83	1.51	10132	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1239	35.04	0.88	12	0.19	401.00	16046.00	37450	20231220	-62.48	13390	20241209	4.93	35000	-59.86	20240102	13390	4.93	20241209	37450	-62.48	20231220	13390	4.93	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
8	20241210	100512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	800	2	5.94	155030590	11074	17.48	13420	14350	13420	17490	9430	13460	13999.51	1.51	8004	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1257	35.56	0.89	12	0.13	401.00	16046.00	37450	20231220	-61.92	13390	20241209	6.50	35000	-59.26	20240102	13390	6.50	20241209	37450	-61.92	20231220	13390	6.50	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
9	20241210	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	400	2	2.97	22734890	1678	2.65	13420	13860	13420	17490	9430	13460	13548.80	1.51	718	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1222	34.56	0.86	12	0.02	401.00	16046.00	37450	20231220	-62.99	13390	20241209	3.51	35000	-60.40	20240102	13390	3.51	20241209	37450	-62.99	20231220	13390	3.51	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
10	20241209	160511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13460	-1140	5	-7.81	862370400	62908	154.29	14010	14590	13390	18980	10220	14600	13708.47	1.45	5997	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1187	33.57	0.84	12	0.71	401.00	16046.00	37450	20231220	-64.06	13390	20241209	0.52	35000	-61.54	20240102	13390	0.52	20241209	37450	-64.06	20231220	13390	0.52	20241209	2.95	N	049950	500	44 억	127526	N	N	117	N	N
11	20241209	150513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13550	-1050	5	-7.19	808261310	58879	144.41	14010	14590	13410	18980	10220	14600	13727.50	1.45	4853	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1195	33.79	0.84	12	0.67	401.00	16046.00	37450	20231220	-63.82	13410	20241209	1.04	35000	-61.29	20240102	13410	1.04	20241209	37450	-63.82	20231220	13410	1.04	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
12	20241209	140512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13600	-1000	5	-6.85	636624410	46145	113.18	14010	14590	13500	18980	10220	14600	13796.17	1.45	-1473	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1199	33.92	0.85	12	0.52	401.00	16046.00	37450	20231220	-63.68	13500	20241209	0.74	35000	-61.14	20240102	13500	0.74	20241209	37450	-63.68	20231220	13500	0.74	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
13	20241209	130513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13670	-930	5	-6.37	602770740	43651	107.06	14010	14590	13500	18980	10220	14600	13808.86	1.45	-1526	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1205	34.09	0.85	12	0.50	401.00	16046.00	37450	20231220	-63.50	13500	20241209	1.26	35000	-60.94	20240102	13500	1.26	20241209	37450	-63.50	20231220	13500	1.26	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
14	20241209	120512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13560	-1040	5	-7.12	525653290	37996	93.19	14010	14590	13500	18980	10220	14600	13834.44	1.45	-2035	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1196	33.82	0.85	12	0.43	401.00	16046.00	37450	20231220	-63.79	13500	20241209	0.44	35000	-61.26	20240102	13500	0.44	20241209	37450	-63.79	20231220	13500	0.44	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
15	20241209	110513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13790	-810	5	-5.55	353677910	25389	62.27	14010	14590	13680	18980	10220	14600	13930.36	1.45	-3139	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1216	34.39	0.86	12	0.29	401.00	16046.00	37450	20231220	-63.18	13680	20241209	0.80	35000	-60.60	20240102	13680	0.80	20241209	37450	-63.18	20231220	13680	0.80	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
16	20241209	100511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14090	-510	5	-3.49	296759390	21279	52.19	14010	14590	13680	18980	10220	14600	13946.12	1.45	-3394	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1242	35.14	0.88	12	0.24	401.00	16046.00	37450	20231220	-62.38	13680	20241209	3.00	35000	-59.74	20240102	13680	3.00	20241209	37450	-62.38	20231220	13680	3.00	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
17	20241209	090509	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13980	-620	5	-4.25	64988950	4627	11.35	14010	14590	13980	18980	10220	14600	14045.59	1.45	-1159	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1233	34.86	0.87	12	0.05	401.00	16046.00	37450	20231220	-62.67	13980	20241209	0.00	35000	-60.06	20240102	13980	0.00	20241209	37450	-62.67	20231220	13980	0.00	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
18	20241206	160508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	-470	5	-3.12	593433530	40714	170.49	14990	15250	14200	19590	10550	15070	14575.66	1.43	1323	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1287	36.41	0.91	12	0.46	401.00	16046.00	37450	20231220	-61.01	14200	20241206	2.82	35000	-58.29	20240102	14200	2.82	20241206	37450	-61.01	20231220	14200	2.82	20241206	2.95	N	049950	500	44 억	126177	N	N	81	N	N
19	20241206	150510	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	-470	5	-3.12	582429020	39962	167.34	14990	15250	14200	19590	10550	15070	14574.57	1.43	1334	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1287	36.41	0.91	12	0.45	401.00	16046.00	37450	20231220	-61.01	14200	20241206	2.82	35000	-58.29	20240102	14200	2.82	20241206	37450	-61.01	20231220	14200	2.82	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
20	20241206	140508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14500	-570	5	-3.78	548835430	37663	157.71	14990	15250	14200	19590	10550	15070	14572.27	1.43	21	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1279	36.16	0.90	12	0.43	401.00	16046.00	37450	20231220	-61.28	14200	20241206	2.11	35000	-58.57	20240102	14200	2.11	20241206	37450	-61.28	20231220	14200	2.11	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
21	20241206	130509	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14540	-530	5	-3.52	527507280	36189	151.54	14990	15250	14200	19590	10550	15070	14576.45	1.43	-222	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1282	36.26	0.91	12	0.41	401.00	16046.00	37450	20231220	-61.17	14200	20241206	2.39	35000	-58.46	20240102	14200	2.39	20241206	37450	-61.17	20231220	14200	2.39	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
22	20241206	120506	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14580	-490	5	-3.25	513618830	35229	147.52	14990	15250	14200	19590	10550	15070	14579.43	1.43	-367	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1286	36.36	0.91	12	0.40	401.00	16046.00	37450	20231220	-61.07	14200	20241206	2.68	35000	-58.34	20240102	14200	2.68	20241206	37450	-61.07	20231220	14200	2.68	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
23	20241206	110508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14350	-720	5	-4.78	366229020	25060	104.94	14990	15250	14200	19590	10550	15070	14614.09	1.43	-3964	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1265	35.79	0.89	12	0.28	401.00	16046.00	37450	20231220	-61.68	14200	20241206	1.06	35000	-59.00	20240102	14200	1.06	20241206	37450	-61.68	20231220	14200	1.06	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
24	20241206	100505	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14780	-290	5	-1.92	179848560	12127	50.78	14990	15250	14600	19590	10550	15070	14830.42	1.43	-3583	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1303	36.86	0.92	12	0.14	401.00	16046.00	37450	20231220	-60.53	14600	20241206	1.23	35000	-57.77	20240102	14600	1.23	20241206	37450	-60.53	20231220	14600	1.23	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
25	20241206	090508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15250	180	2	1.19	36276220	2420	10.13	14990	15250	14990	19590	10550	15070	14990.17	1.43	627	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1345	38.03	0.95	12	0.03	401.00	16046.00	37450	20231220	-59.28	14990	20241206	1.73	35000	-56.43	20240102	14990	1.73	20241206	37450	-59.28	20231220	14990	1.73	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
26	20241205	160500	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15070	-150	5	-0.99	360668460	23726	66.01	15220	15670	15000	19780	10660	15220	15202.04	1.33	7212	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1329	37.58	0.94	12	0.27	401.00	16046.00	37450	20231220	-59.76	15000	20241205	0.47	35000	-56.94	20240102	15000	0.47	20241205	37450	-59.76	20231220	15000	0.47	20241205	2.98	N	049950	500	44 억	117400	N	N	137	N	N
27	20241205	150503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	110	2	0.72	210170660	13757	38.27	15220	15670	15110	19780	10660	15220	15277.36	1.33	2728	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1352	38.23	0.96	12	0.16	401.00	16046.00	37450	20231220	-59.07	15000	20241204	2.20	35000	-56.20	20240102	15000	2.20	20241204	37450	-59.07	20231220	15000	2.20	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
28	20241205	140501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	270	2	1.77	128377930	8366	23.28	15220	15670	15170	19780	10660	15220	15345.20	1.33	914	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1366	38.63	0.97	12	0.09	401.00	16046.00	37450	20231220	-58.64	15000	20241204	3.27	35000	-55.74	20240102	15000	3.27	20241204	37450	-58.64	20231220	15000	3.27	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
29	20241205	130501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	240	2	1.58	92614790	6031	16.78	15220	15670	15180	19780	10660	15220	15356.46	1.33	984	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1363	38.55	0.96	12	0.07	401.00	16046.00	37450	20231220	-58.72	15000	20241204	3.07	35000	-55.83	20240102	15000	3.07	20241204	37450	-58.72	20231220	15000	3.07	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
30	20241205	120501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	210	2	1.38	84062550	5477	15.24	15220	15670	15180	19780	10660	15220	15348.28	1.33	927	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1361	38.48	0.96	12	0.06	401.00	16046.00	37450	20231220	-58.80	15000	20241204	2.87	35000	-55.91	20240102	15000	2.87	20241204	37450	-58.80	20231220	15000	2.87	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
31	20241205	110500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	190	2	1.25	74035910	4827	13.43	15220	15670	15180	19780	10660	15220	15337.87	1.33	343	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1359	38.43	0.96	12	0.05	401.00	16046.00	37450	20231220	-58.85	15000	20241204	2.73	35000	-55.97	20240102	15000	2.73	20241204	37450	-58.85	20231220	15000	2.73	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
32	20241205	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	80	2	0.53	53708570	3506	9.75	15220	15670	15180	19780	10660	15220	15319.04	1.33	-1	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1349	38.15	0.95	12	0.04	401.00	16046.00	37450	20231220	-59.15	15000	20241204	2.00	35000	-56.29	20240102	15000	2.00	20241204	37450	-59.15	20231220	15000	2.00	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
33	20241205	090501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	80	2	0.53	10611930	692	1.93	15220	15490	15220	19780	10660	15220	15335.16	1.33	82	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1349	38.15	0.95	12	0.01	401.00	16046.00	37450	20231220	-59.15	15000	20241204	2.00	35000	-56.29	20240102	15000	2.00	20241204	37450	-59.15	20231220	15000	2.00	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
34	20241204	160453	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15220	-470	5	-3.00	548935010	35942	245.37	15620	15680	15000	20350	10990	15690	15272.80	1.41	-6909	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1342	37.96	0.95	12	0.41	401.00	16046.00	37450	20231220	-59.36	15000	20241204	1.47	35000	-56.51	20240102	15000	1.47	20241204	37450	-59.36	20231220	15000	1.47	20241204	2.97	N	049950	500	44 억	123922	N	N	531	N	N
35	20241204	150453	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15340	-350	5	-2.23	524953370	34369	234.63	15620	15680	15000	20350	10990	15690	15274.04	1.41	-6986	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1353	38.25	0.96	12	0.39	401.00	16046.00	37450	20231220	-59.04	15000	20241204	2.27	35000	-56.17	20240102	15000	2.27	20241204	37450	-59.04	20231220	15000	2.27	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
36	20241204	140452	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15260	-430	5	-2.74	496337480	32495	221.84	15620	15680	15000	20350	10990	15690	15274.27	1.41	-7114	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1346	38.05	0.95	12	0.37	401.00	16046.00	37450	20231220	-59.25	15000	20241204	1.73	35000	-56.40	20240102	15000	1.73	20241204	37450	-59.25	20231220	15000	1.73	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
37	20241204	130448	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15390	-300	5	-1.91	435248420	28489	194.49	15620	15680	15000	20350	10990	15690	15277.77	1.41	-7016	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1357	38.38	0.96	12	0.32	401.00	16046.00	37450	20231220	-58.91	15000	20241204	2.60	35000	-56.03	20240102	15000	2.60	20241204	37450	-58.91	20231220	15000	2.60	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
38	20241204	120448	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15190	-500	5	-3.19	362707550	23732	162.02	15620	15680	15000	20350	10990	15690	15283.48	1.41	-7026	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1339	37.88	0.95	12	0.27	401.00	16046.00	37450	20231220	-59.44	15000	20241204	1.27	35000	-56.60	20240102	15000	1.27	20241204	37450	-59.44	20231220	15000	1.27	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
39	20241204	110445	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15080	-610	5	-3.89	300323930	19589	133.73	15620	15680	15080	20350	10990	15690	15331.25	1.41	-6895	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1330	37.61	0.94	12	0.22	401.00	16046.00	37450	20231220	-59.73	15080	20241204	0.00	35000	-56.91	20240102	15080	0.00	20241204	37450	-59.73	20231220	15080	0.00	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
40	20241204	100446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	-340	5	-2.17	204730870	13285	90.69	15620	15680	15200	20350	10990	15690	15410.68	1.41	-3071	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1354	38.28	0.96	12	0.15	401.00	16046.00	37450	20231220	-59.01	15100	20241115	1.66	35000	-56.14	20240102	15100	1.66	20241115	37450	-59.01	20231220	15100	1.66	20241115	2.97	N	049950	500	44 억	123922	N	N	86	N	N
41	20241204	090451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15380	-310	5	-1.98	49094500	3170	21.64	15620	15680	15300	20350	10990	15690	15487.22	1.41	1125	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1356	38.35	0.96	12	0.04	401.00	16046.00	37450	20231220	-58.93	15100	20241115	1.85	35000	-56.06	20240102	15100	1.85	20241115	37450	-58.93	20231220	15100	1.85	20241115	2.97	N	049950	500	44 억	123922	N	N	86	N	N
42	20241203	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15690	90	2	0.58	226448690	14413	50.09	15500	16010	15500	20250	10920	15600	15711.42	1.37	2841	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.13	0.98	12	0.16	401.00	16046.00	37450	20231220	-58.10	15100	20241115	3.91	35000	-55.17	20240102	15100	3.91	20241115	37450	-58.10	20231220	15100	3.91	20241115	2.92	N	049950	500	44 억	121035	N	N	86	N	N
43	20241203	150529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15780	180	2	1.15	214822290	13672	47.51	15500	16010	15500	20250	10920	15600	15712.57	1.37	2926	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1391	39.35	0.98	12	0.16	401.00	16046.00	37450	20231220	-57.86	15100	20241115	4.50	35000	-54.91	20240102	15100	4.50	20241115	37450	-57.86	20231220	15100	4.50	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
44	20241203	140518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	120	2	0.77	129506450	8225	28.58	15500	16010	15500	20250	10920	15600	15745.47	1.37	919	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1386	39.20	0.98	12	0.09	401.00	16046.00	37450	20231220	-58.02	15100	20241115	4.11	35000	-55.09	20240102	15100	4.11	20241115	37450	-58.02	20231220	15100	4.11	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
45	20241203	130515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	100	2	0.64	102865870	6528	22.69	15500	16010	15500	20250	10920	15600	15757.64	1.37	810	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.15	0.98	12	0.07	401.00	16046.00	37450	20231220	-58.08	15100	20241115	3.97	35000	-55.14	20240102	15100	3.97	20241115	37450	-58.08	20231220	15100	3.97	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
46	20241203	120533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15690	90	2	0.58	86082920	5461	18.98	15500	16010	15500	20250	10920	15600	15763.22	1.37	801	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.13	0.98	12	0.06	401.00	16046.00	37450	20231220	-58.10	15100	20241115	3.91	35000	-55.17	20240102	15100	3.91	20241115	37450	-58.10	20231220	15100	3.91	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
47	20241203	110515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	100	2	0.64	79568730	5046	17.54	15500	16010	15500	20250	10920	15600	15768.67	1.37	818	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.15	0.98	12	0.06	401.00	16046.00	37450	20231220	-58.08	15100	20241115	3.97	35000	-55.14	20240102	15100	3.97	20241115	37450	-58.08	20231220	15100	3.97	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
48	20241203	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	100	2	0.64	66675590	4225	14.68	15500	16010	15500	20250	10920	15600	15781.20	1.37	446	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.15	0.98	12	0.05	401.00	16046.00	37450	20231220	-58.08	15100	20241115	3.97	35000	-55.14	20240102	15100	3.97	20241115	37450	-58.08	20231220	15100	3.97	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
49	20241203	090505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	280	2	1.79	4296440	277	0.96	15500	15950	15500	20250	10920	15600	15510.61	1.37	-37	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1400	39.60	0.99	12	0.00	401.00	16046.00	37450	20231220	-57.60	15100	20241115	5.17	35000	-54.63	20240102	15100	5.17	20241115	37450	-57.60	20231220	15100	5.17	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
50	20241202	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	-700	5	-4.29	455772550	28534	125.37	16260	16680	15590	21150	11410	16300	15976.09	1.41	-4117	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1376	38.90	0.97	12	0.32	401.00	16046.00	37450	20231220	-58.34	15100	20241115	3.31	35000	-55.43	20240102	15100	3.31	20241115	37450	-58.34	20231220	15100	3.31	20241115	2.92	N	049950	500	44 억	124708	N	N	98	N	N
51	20241202	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15800	-500	5	-3.07	395595320	24695	108.50	16260	16680	15750	21150	11410	16300	16019.25	1.41	-3990	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1393	39.40	0.98	12	0.28	401.00	16046.00	37450	20231220	-57.81	15100	20241115	4.64	35000	-54.86	20240102	15100	4.64	20241115	37450	-57.81	20231220	15100	4.64	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
52	20241202	140505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	-310	5	-1.90	312637030	19475	85.57	16260	16680	15880	21150	11410	16300	16053.25	1.41	-1396	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1410	39.88	1.00	12	0.22	401.00	16046.00	37450	20231220	-57.30	15100	20241115	5.89	35000	-54.31	20240102	15100	5.89	20241115	37450	-57.30	20231220	15100	5.89	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
53	20241202	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15970	-330	5	-2.02	304216650	18949	83.26	16260	16680	15880	21150	11410	16300	16054.50	1.41	-1485	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1408	39.83	1.00	12	0.21	401.00	16046.00	37450	20231220	-57.36	15100	20241115	5.76	35000	-54.37	20240102	15100	5.76	20241115	37450	-57.36	20231220	15100	5.76	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
54	20241202	120521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15920	-380	5	-2.33	263577930	16404	72.07	16260	16680	15880	21150	11410	16300	16067.91	1.41	-107	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1404	39.70	0.99	12	0.19	401.00	16046.00	37450	20231220	-57.49	15100	20241115	5.43	35000	-54.51	20240102	15100	5.43	20241115	37450	-57.49	20231220	15100	5.43	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
55	20241202	110449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	-310	5	-1.90	160395830	9927	43.62	16260	16680	15940	21150	11410	16300	16157.53	1.41	-1603	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1410	39.88	1.00	12	0.11	401.00	16046.00	37450	20231220	-57.30	15100	20241115	5.89	35000	-54.31	20240102	15100	5.89	20241115	37450	-57.30	20231220	15100	5.89	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
56	20241202	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16020	-280	5	-1.72	106985120	6587	28.94	16260	16680	16020	21150	11410	16300	16241.86	1.41	-1717	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1413	39.95	1.00	12	0.07	401.00	16046.00	37450	20231220	-57.22	15100	20241115	6.09	35000	-54.23	20240102	15100	6.09	20241115	37450	-57.22	20231220	15100	6.09	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
57	20241202	090451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	320	2	1.96	38602920	2358	10.36	16260	16680	16260	21150	11410	16300	16371.04	1.41	263	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1466	41.45	1.04	12	0.03	401.00	16046.00	37450	20231220	-55.62	15100	20241115	10.07	35000	-52.51	20240102	15100	10.07	20241115	37450	-55.62	20231220	15100	10.07	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History