KissMeData/054300/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	25	2	5.75	93485126	210050	73.69	435	462	424	565	305	435	445.06	0.35	-2421	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	308	115.00	0.57	12	0.31	4.00	800.00	890	20231205	-48.31	416	20241209	10.58	800	-42.50	20240219	416	10.58	20241209	800	-42.50	20240219	416	10.58	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
3	20241210	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	23	2	5.29	82297817	185660	65.13	435	462	424	565	305	435	443.27	0.35	-2371	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	307	114.50	0.57	12	0.28	4.00	800.00	890	20231205	-48.54	416	20241209	10.10	800	-42.75	20240219	416	10.10	20241209	800	-42.75	20240219	416	10.10	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
4	20241210	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	24	2	5.52	64758031	146294	51.32	435	462	424	565	305	435	442.66	0.35	-1632	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	307	114.75	0.57	12	0.22	4.00	800.00	890	20231205	-48.43	416	20241209	10.34	800	-42.62	20240219	416	10.34	20241209	800	-42.62	20240219	416	10.34	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
5	20241210	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	23	2	5.29	64433314	145586	51.07	435	462	424	565	305	435	442.58	0.35	-1632	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	307	114.50	0.57	12	0.22	4.00	800.00	890	20231205	-48.54	416	20241209	10.10	800	-42.75	20240219	416	10.10	20241209	800	-42.75	20240219	416	10.10	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
6	20241210	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	23	2	5.29	62914091	142265	49.91	435	462	424	565	305	435	442.23	0.35	-1632	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	307	114.50	0.57	12	0.21	4.00	800.00	890	20231205	-48.54	416	20241209	10.10	800	-42.75	20240219	416	10.10	20241209	800	-42.75	20240219	416	10.10	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
7	20241210	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	447	12	2	2.76	30975528	71040	24.92	435	450	424	565	305	435	436.03	0.35	-2899	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	299	111.75	0.56	12	0.11	4.00	800.00	890	20231205	-49.78	416	20241209	7.45	800	-44.12	20240219	416	7.45	20241209	800	-44.12	20240219	416	7.45	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
8	20241210	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	448	13	2	2.99	30208273	69315	24.32	435	450	424	565	305	435	435.81	0.35	-2899	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	300	112.00	0.56	12	0.10	4.00	800.00	890	20231205	-49.66	416	20241209	7.69	800	-44.00	20240219	416	7.69	20241209	800	-44.00	20240219	416	7.69	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
9	20241210	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	435	0	3	0.00	43065	99	0.03	435	435	435	565	305	435	435.00	0.35	0	479	456	436	413	393	447	404	335	130	500	310	1	1	66985895	291	108.75	0.54	12	0.00	4.00	800.00	890	20231205	-51.12	416	20241209	4.57	800	-45.62	20240219	416	4.57	20241209	800	-45.62	20240219	416	4.57	20241209	0.94	N	054300	500	334 억	234167	N	N	N	N
10	20241209	160529	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	435	-24	5	-5.23	122847362	285045	338.89	459	459	416	596	322	459	430.98	0.34	3864	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	291	108.75	0.54	12	0.43	4.00	800.00	890	20231205	-51.12	416	20241209	4.57	800	-45.62	20240219	416	4.57	20241209	800	-45.62	20240219	416	4.57	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
11	20241209	150531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	425	-34	5	-7.41	104717686	242600	288.42	459	459	416	596	322	459	431.65	0.34	4524	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	285	106.25	0.53	12	0.36	4.00	800.00	890	20231205	-52.25	416	20241209	2.16	800	-46.88	20240219	416	2.16	20241209	800	-46.88	20240219	416	2.16	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
12	20241209	140530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	427	-32	5	-6.97	94495478	218530	259.81	459	459	416	596	322	459	432.41	0.34	4784	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	286	106.75	0.53	12	0.33	4.00	800.00	890	20231205	-52.02	416	20241209	2.64	800	-46.62	20240219	416	2.64	20241209	800	-46.62	20240219	416	2.64	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
13	20241209	130531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	427	-32	5	-6.97	84585989	195303	232.19	459	459	416	596	322	459	433.10	0.34	6738	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	286	106.75	0.53	12	0.29	4.00	800.00	890	20231205	-52.02	416	20241209	2.64	800	-46.62	20240219	416	2.64	20241209	800	-46.62	20240219	416	2.64	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
14	20241209	120530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	430	-29	5	-6.32	60394572	138020	164.09	459	459	421	596	322	459	437.58	0.34	2210	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	288	107.50	0.54	12	0.21	4.00	800.00	890	20231205	-51.69	421	20241209	2.14	800	-46.25	20240219	421	2.14	20241209	800	-46.25	20240219	421	2.14	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
15	20241209	110531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	438	-21	5	-4.58	49084420	111794	132.91	459	459	421	596	322	459	439.06	0.34	2403	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	293	109.50	0.55	12	0.17	4.00	800.00	890	20231205	-50.79	421	20241209	4.04	800	-45.25	20240219	421	4.04	20241209	800	-45.25	20240219	421	4.04	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
16	20241209	100529	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	443	-16	5	-3.49	34681660	78748	93.62	459	459	421	596	322	459	440.41	0.34	3590	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	297	110.75	0.55	12	0.12	4.00	800.00	890	20231205	-50.22	421	20241209	5.23	800	-44.62	20240219	421	5.23	20241209	800	-44.62	20240219	421	5.23	20241209	0.94	N	054300	500	334 억	230302	N	N	N	N
17	20241209	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	-1	5	-0.22	292379	640	0.76	459	459	454	596	322	459	456.84	0.34	-100	476	467	459	450	442	463	446	335	137	500	330	1	1	66985895	307	114.50	0.57	12	0.00	4.00	800.00	890	20231205	-48.54	440	20241204	4.09	800	-42.75	20240219	440	4.09	20241204	800	-42.75	20240219	440	4.09	20241204	0.94	N	054300	500	334 억	230302	N	N	N	N
18	20241206	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	0	3	0.00	38448033	84062	255.16	462	468	451	596	322	459	457.38	0.34	-1464	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	307	114.75	0.57	12	0.13	4.00	800.00	890	20231205	-48.43	440	20241204	4.32	800	-42.62	20240219	440	4.32	20241204	800	-42.62	20240219	440	4.32	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
19	20241206	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	1	2	0.22	34354265	75127	228.04	462	468	451	596	322	459	457.28	0.34	-1499	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	308	115.00	0.57	12	0.11	4.00	800.00	890	20231205	-48.31	440	20241204	4.55	800	-42.50	20240219	440	4.55	20241204	800	-42.50	20240219	440	4.55	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
20	20241206	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	0	3	0.00	28382066	62047	188.34	462	468	451	596	322	459	457.43	0.34	-1499	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	307	114.75	0.57	12	0.09	4.00	800.00	890	20231205	-48.43	440	20241204	4.32	800	-42.62	20240219	440	4.32	20241204	800	-42.62	20240219	440	4.32	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
21	20241206	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	455	-4	5	-0.87	24409758	53329	161.87	462	468	451	596	322	459	457.72	0.34	-1068	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	305	113.75	0.57	12	0.08	4.00	800.00	890	20231205	-48.88	440	20241204	3.41	800	-43.12	20240219	440	3.41	20241204	800	-43.12	20240219	440	3.41	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
22	20241206	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	456	-3	5	-0.65	21679488	47308	143.60	462	468	451	596	322	459	458.26	0.34	2702	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	305	114.00	0.57	12	0.07	4.00	800.00	890	20231205	-48.76	440	20241204	3.64	800	-43.00	20240219	440	3.64	20241204	800	-43.00	20240219	440	3.64	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
23	20241206	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	457	-2	5	-0.44	16469483	35865	108.86	462	468	451	596	322	459	459.21	0.34	-1014	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	306	114.25	0.57	12	0.05	4.00	800.00	890	20231205	-48.65	440	20241204	3.86	800	-42.88	20240219	440	3.86	20241204	800	-42.88	20240219	440	3.86	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
24	20241206	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	-1	5	-0.22	4315141	9398	28.53	462	468	451	596	322	459	459.16	0.34	-1208	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	307	114.50	0.57	12	0.01	4.00	800.00	890	20231205	-48.54	440	20241204	4.09	800	-42.75	20240219	440	4.09	20241204	800	-42.75	20240219	440	4.09	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
25	20241206	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	467	8	2	1.74	1308451	2823	8.57	462	468	462	596	322	459	463.50	0.34	-112	470	464	456	450	442	467	453	335	137	500	330	1	1	66985895	313	116.75	0.58	12	0.00	4.00	800.00	890	20231205	-47.53	440	20241204	6.14	800	-41.62	20240219	440	6.14	20241204	800	-41.62	20240219	440	6.14	20241204	0.98	N	054300	500	334 억	230796	N	N	N	N
26	20241205	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	4	2	0.88	15063236	32943	26.30	458	462	448	591	319	455	457.25	0.35	-339	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	307	114.75	0.57	12	0.05	4.00	800.00	890	20231205	-48.43	440	20241204	4.32	800	-42.62	20240219	440	4.32	20241204	890	-48.43	20231205	440	4.32	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
27	20241205	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	3	2	0.66	11640307	25477	20.34	458	462	448	591	319	455	456.89	0.35	-339	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	307	114.50	0.57	12	0.04	4.00	800.00	890	20231205	-48.54	440	20241204	4.09	800	-42.75	20240219	440	4.09	20241204	890	-48.54	20231205	440	4.09	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
28	20241205	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	3	2	0.66	6862703	14997	11.97	458	462	453	591	319	455	457.61	0.35	-269	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	307	114.50	0.57	12	0.02	4.00	800.00	890	20231205	-48.54	440	20241204	4.09	800	-42.75	20240219	440	4.09	20241204	890	-48.54	20231205	440	4.09	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
29	20241205	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	4	2	0.88	5446013	11904	9.50	458	462	453	591	319	455	457.49	0.35	-279	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	307	114.75	0.57	12	0.02	4.00	800.00	890	20231205	-48.43	440	20241204	4.32	800	-42.62	20240219	440	4.32	20241204	890	-48.43	20231205	440	4.32	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
30	20241205	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	4	2	0.88	2971430	6479	5.17	458	462	453	591	319	455	458.62	0.35	9	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	307	114.75	0.57	12	0.01	4.00	800.00	890	20231205	-48.43	440	20241204	4.32	800	-42.62	20240219	440	4.32	20241204	890	-48.43	20231205	440	4.32	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
31	20241205	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	4	2	0.88	2877335	6274	5.01	458	462	453	591	319	455	458.61	0.35	9	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	307	114.75	0.57	12	0.01	4.00	800.00	890	20231205	-48.43	440	20241204	4.32	800	-42.62	20240219	440	4.32	20241204	890	-48.43	20231205	440	4.32	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
32	20241205	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	5	2	1.10	1719781	3747	2.99	458	462	453	591	319	455	458.98	0.35	31	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	308	115.00	0.57	12	0.01	4.00	800.00	890	20231205	-48.31	440	20241204	4.55	800	-42.50	20240219	440	4.55	20241204	890	-48.31	20231205	440	4.55	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
33	20241205	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	5	2	1.10	155897	340	0.27	458	460	453	591	319	455	458.52	0.35	0	465	460	450	445	435	462	447	335	136	500	320	1	1	66985895	308	115.00	0.57	12	0.00	4.00	800.00	890	20231205	-48.31	440	20241204	4.55	800	-42.50	20240219	440	4.55	20241204	890	-48.31	20231205	440	4.55	20241204	0.99	N	054300	500	334 억	231135	N	N	N	N
34	20241204	160510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	455	12	2	2.71	56154836	125279	146.86	443	455	440	575	311	443	448.23	0.35	-3096	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	305	113.75	0.57	12	0.19	4.00	800.00	890	20231205	-48.88	440	20241204	3.41	800	-43.12	20240219	440	3.41	20241204	890	-48.88	20231205	440	3.41	20241204	0.99	N	054300	500	334 억	234231	N	N	N	N
35	20241204	150510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	450	7	2	1.58	41747276	93435	109.53	443	454	440	575	311	443	446.81	0.35	-2952	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	301	112.50	0.56	12	0.14	4.00	800.00	890	20231205	-49.44	440	20241204	2.27	800	-43.75	20240219	440	2.27	20241204	890	-49.44	20231205	440	2.27	20241204	0.99	N	054300	500	334 억	234231	N	N	N	N
36	20241204	140509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	444	1	2	0.23	28373923	63590	74.54	443	454	440	575	311	443	446.20	0.35	-2603	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	297	111.00	0.56	12	0.09	4.00	800.00	890	20231205	-50.11	440	20241204	0.91	800	-44.50	20240219	440	0.91	20241204	890	-50.11	20231205	440	0.91	20241204	0.99	N	054300	500	334 억	234231	N	N	N	N
37	20241204	130505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	445	2	2	0.45	23151975	51845	60.78	443	454	440	575	311	443	446.56	0.35	-2515	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	298	111.25	0.56	12	0.08	4.00	800.00	890	20231205	-50.00	440	20241204	1.14	800	-44.38	20240219	440	1.14	20241204	890	-50.00	20231205	440	1.14	20241204	0.99	N	054300	500	334 억	234231	N	N	N	N
38	20241204	120505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	444	1	2	0.23	22908756	51298	60.13	443	454	440	575	311	443	446.58	0.35	-2515	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	297	111.00	0.56	12	0.08	4.00	800.00	890	20231205	-50.11	440	20241204	0.91	800	-44.50	20240219	440	0.91	20241204	890	-50.11	20231205	440	0.91	20241204	0.99	N	054300	500	334 억	234231	N	N	N	N
39	20241204	110502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	444	1	2	0.23	21662023	48477	56.83	443	454	440	575	311	443	446.85	0.35	-2515	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	297	111.00	0.56	12	0.07	4.00	800.00	890	20231205	-50.11	440	20241204	0.91	800	-44.50	20240219	440	0.91	20241204	890	-50.11	20231205	440	0.91	20241204	0.99	N	054300	500	334 억	234231	N	N	N	N
40	20241204	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	449	6	2	1.35	13759209	30746	36.04	443	454	443	575	311	443	447.51	0.35	-2292	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	301	112.25	0.56	12	0.05	4.00	800.00	890	20231205	-49.55	442	20241203	1.58	800	-43.88	20240219	442	1.58	20241203	890	-49.55	20231205	442	1.58	20241203	0.99	N	054300	500	334 억	234231	N	N	N	N
41	20241204	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	443	0	3	0.00	3388950	7650	8.97	443	443	443	575	311	443	443.00	0.35	-242	463	452	447	436	431	450	434	335	132	500	310	1	1	66985895	297	110.75	0.55	12	0.01	4.00	800.00	890	20231205	-50.22	442	20241203	0.23	800	-44.62	20240219	442	0.23	20241203	890	-50.22	20231205	442	0.23	20241203	0.99	N	054300	500	334 억	234231	N	N	N	N
42	20241203	160530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	443	-15	5	-3.28	38338902	85306	410.86	449	458	442	595	321	458	449.43	0.35	888	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	297	110.75	0.55	12	0.13	4.00	800.00	890	20231205	-50.22	442	20241203	0.23	800	-44.62	20240219	442	0.23	20241203	890	-50.22	20231205	442	0.23	20241203	1.00	N	054300	500	334 억	233343	N	N	N	N
43	20241203	150549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	450	-8	5	-1.75	23531293	52009	250.49	449	458	446	595	321	458	452.45	0.35	12	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	301	112.50	0.56	12	0.08	4.00	800.00	890	20231205	-49.44	446	20241203	0.90	800	-43.75	20240219	446	0.90	20241203	890	-49.44	20231205	446	0.90	20241203	1.00	N	054300	500	334 억	233343	N	N	N	N
44	20241203	140536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	456	-2	5	-0.44	22887502	50578	243.60	449	458	446	595	321	458	452.52	0.35	-5	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	305	114.00	0.57	12	0.08	4.00	800.00	890	20231205	-48.76	446	20241203	2.24	800	-43.00	20240219	446	2.24	20241203	890	-48.76	20231205	446	2.24	20241203	1.00	N	054300	500	334 억	233343	N	N	N	N
45	20241203	130535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	458	0	3	0.00	21604614	47752	229.99	449	458	446	595	321	458	452.43	0.35	63	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	307	114.50	0.57	12	0.07	4.00	800.00	890	20231205	-48.54	446	20241203	2.69	800	-42.75	20240219	446	2.69	20241203	890	-48.54	20231205	446	2.69	20241203	1.00	N	054300	500	334 억	233343	N	N	N	N
46	20241203	120552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	457	-1	5	-0.22	19873452	43964	211.74	449	458	446	595	321	458	452.04	0.35	102	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	306	114.25	0.57	12	0.07	4.00	800.00	890	20231205	-48.65	446	20241203	2.47	800	-42.88	20240219	446	2.47	20241203	890	-48.65	20231205	446	2.47	20241203	1.00	N	054300	500	334 억	233343	N	N	N	N
47	20241203	110533	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	457	-1	5	-0.22	14299391	31783	153.08	449	458	446	595	321	458	449.91	0.35	149	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	306	114.25	0.57	12	0.05	4.00	800.00	890	20231205	-48.65	446	20241203	2.47	800	-42.88	20240219	446	2.47	20241203	890	-48.65	20231205	446	2.47	20241203	1.00	N	054300	500	334 억	233343	N	N	N	N
48	20241203	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	448	-10	5	-2.18	6644806	14765	71.11	449	458	448	595	321	458	450.04	0.35	-266	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	300	112.00	0.56	12	0.02	4.00	800.00	890	20231205	-49.66	446	20241115	0.45	800	-44.00	20240219	446	0.45	20241115	890	-49.66	20231205	446	0.45	20241115	1.00	N	054300	500	334 억	233343	N	N	N	N
49	20241203	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	451	-7	5	-1.53	1461185	3243	15.62	449	458	449	595	321	458	450.57	0.35	-169	467	462	455	450	443	465	453	335	137	500	320	1	1	66985895	302	112.75	0.56	12	0.00	4.00	800.00	890	20231205	-49.33	446	20241115	1.12	800	-43.62	20240219	446	1.12	20241115	890	-49.33	20231205	446	1.12	20241115	1.00	N	054300	500	334 억	233343	N	N	N	N
50	20241202	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	-2	5	-0.43	9417919	20763	66.37	453	460	448	598	322	460	453.59	0.35	85	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	307	114.50	0.57	12	0.03	4.00	800.00	890	20231205	-48.54	446	20241115	2.69	800	-42.75	20240219	446	2.69	20241115	890	-48.54	20231205	446	2.69	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
51	20241202	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	454	-6	5	-1.30	7523020	16607	53.08	453	460	448	598	322	460	453.00	0.35	447	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	304	113.50	0.57	12	0.02	4.00	800.00	890	20231205	-48.99	446	20241115	1.79	800	-43.25	20240219	446	1.79	20241115	890	-48.99	20231205	446	1.79	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
52	20241202	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	456	-4	5	-0.87	5770969	12746	40.74	453	460	449	598	322	460	452.77	0.35	469	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	305	114.00	0.57	12	0.02	4.00	800.00	890	20231205	-48.76	446	20241115	2.24	800	-43.00	20240219	446	2.24	20241115	890	-48.76	20231205	446	2.24	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
53	20241202	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	455	-5	5	-1.09	5455848	12048	38.51	453	460	449	598	322	460	452.84	0.35	476	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	305	113.75	0.57	12	0.02	4.00	800.00	890	20231205	-48.88	446	20241115	2.02	800	-43.12	20240219	446	2.02	20241115	890	-48.88	20231205	446	2.02	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
54	20241202	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	457	-3	5	-0.65	5454027	12044	38.50	453	460	449	598	322	460	452.84	0.35	480	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	306	114.25	0.57	12	0.02	4.00	800.00	890	20231205	-48.65	446	20241115	2.47	800	-42.88	20240219	446	2.47	20241115	890	-48.65	20231205	446	2.47	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
55	20241202	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	455	-5	5	-1.09	2783435	6134	19.61	453	460	450	598	322	460	453.77	0.35	482	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	305	113.75	0.57	12	0.01	4.00	800.00	890	20231205	-48.88	446	20241115	2.02	800	-43.12	20240219	446	2.02	20241115	890	-48.88	20231205	446	2.02	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
56	20241202	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	-1	5	-0.22	1265589	2782	8.89	453	460	453	598	322	460	454.92	0.35	238	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	307	114.75	0.57	12	0.00	4.00	800.00	890	20231205	-48.43	446	20241115	2.91	800	-42.62	20240219	446	2.91	20241115	890	-48.43	20231205	446	2.91	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N
57	20241202	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	0	3	0.00	660517	1458	4.66	453	460	453	598	322	460	453.03	0.35	221	468	463	457	452	446	461	450	335	138	500	330	1	1	66985895	308	115.00	0.57	12	0.00	4.00	800.00	890	20231205	-48.31	446	20241115	3.14	800	-42.50	20240219	446	3.14	20241115	890	-48.31	20231205	446	3.14	20241115	1.01	N	054300	500	334 억	233258	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History