KissMeData/160980/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7730	230	2	3.07	846624190	108541	136.09	7410	8150	7410	9750	5250	7500	7800.07	3.01	26673	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	844	7.67	0.50	12	0.99	1008.00	15609.00	23750	20240529	-67.45	7410	20241210	4.32	23750	-67.45	20240529	7410	4.32	20241210	23750	-67.45	20240529	7410	4.32	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
3	20241210	150842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7710	210	2	2.80	804115230	103040	129.20	7410	8150	7410	9750	5250	7500	7803.95	3.01	23984	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	842	7.65	0.49	12	0.94	1008.00	15609.00	23750	20240529	-67.54	7410	20241210	4.05	23750	-67.54	20240529	7410	4.05	20241210	23750	-67.54	20240529	7410	4.05	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
4	20241210	140842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7700	200	2	2.67	656402080	83824	105.10	7410	8150	7410	9750	5250	7500	7830.76	3.01	17241	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	841	7.64	0.49	12	0.77	1008.00	15609.00	23750	20240529	-67.58	7410	20241210	3.91	23750	-67.58	20240529	7410	3.91	20241210	23750	-67.58	20240529	7410	3.91	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
5	20241210	130842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7720	220	2	2.93	483636790	61472	77.08	7410	8150	7410	9750	5250	7500	7867.66	3.01	10466	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	843	7.66	0.49	12	0.56	1008.00	15609.00	23750	20240529	-67.49	7410	20241210	4.18	23750	-67.49	20240529	7410	4.18	20241210	23750	-67.49	20240529	7410	4.18	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
6	20241210	120841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7740	240	2	3.20	397379860	50263	63.02	7410	8150	7410	9750	5250	7500	7906.10	3.01	7612	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	846	7.68	0.50	12	0.46	1008.00	15609.00	23750	20240529	-67.41	7410	20241210	4.45	23750	-67.41	20240529	7410	4.45	20241210	23750	-67.41	20240529	7410	4.45	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
7	20241210	110841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7910	410	2	5.47	283761370	35645	44.69	7410	8150	7410	9750	5250	7500	7960.90	3.01	8837	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	864	7.85	0.51	12	0.33	1008.00	15609.00	23750	20240529	-66.69	7410	20241210	6.75	23750	-66.69	20240529	7410	6.75	20241210	23750	-66.69	20240529	7410	6.75	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
8	20241210	100841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	500	2	6.67	139650400	17746	22.25	7410	8050	7410	9750	5250	7500	7869.63	3.01	3330	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	874	7.94	0.51	12	0.16	1008.00	15609.00	23750	20240529	-66.32	7410	20241210	7.96	23750	-66.32	20240529	7410	7.96	20241210	23750	-66.32	20240529	7410	7.96	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
9	20241210	090847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7690	190	2	2.53	18713480	2491	3.12	7410	7700	7410	9750	5250	7500	7512.49	3.01	1495	8080	7790	7620	7330	7160	7705	7245	55	2250	500	5250	10	1	10924243	840	7.63	0.49	12	0.02	1008.00	15609.00	23750	20240529	-67.62	7410	20241210	3.78	23750	-67.62	20240529	7410	3.78	20241210	23750	-67.62	20240529	7410	3.78	20241210	1.38	N	160980	500	54 억	328555	N	N	0	N	N
10	20241209	160839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7500	-500	5	-6.25	606006540	79625	86.92	7910	7910	7450	10400	5600	8000	7610.83	3.04	-2359	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	819	7.44	0.48	12	0.73	1008.00	15609.00	23750	20240529	-68.42	7450	20241209	0.67	23750	-68.42	20240529	7450	0.67	20241209	23750	-68.42	20240529	7450	0.67	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
11	20241209	150839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7560	-440	5	-5.50	526880820	69121	75.46	7910	7910	7450	10400	5600	8000	7622.59	3.04	617	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	826	7.50	0.48	12	0.63	1008.00	15609.00	23750	20240529	-68.17	7450	20241209	1.48	23750	-68.17	20240529	7450	1.48	20241209	23750	-68.17	20240529	7450	1.48	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
12	20241209	140840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7650	-350	5	-4.38	415330270	54419	59.41	7910	7910	7450	10400	5600	8000	7632.08	3.04	-2706	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	836	7.59	0.49	12	0.50	1008.00	15609.00	23750	20240529	-67.79	7450	20241209	2.68	23750	-67.79	20240529	7450	2.68	20241209	23750	-67.79	20240529	7450	2.68	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
13	20241209	130843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7640	-360	5	-4.50	391637260	51317	56.02	7910	7910	7450	10400	5600	8000	7631.73	3.04	-4145	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	835	7.58	0.49	12	0.47	1008.00	15609.00	23750	20240529	-67.83	7450	20241209	2.55	23750	-67.83	20240529	7450	2.55	20241209	23750	-67.83	20240529	7450	2.55	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
14	20241209	120839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7640	-360	5	-4.50	343033150	44934	49.05	7910	7910	7450	10400	5600	8000	7634.16	3.04	-5748	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	835	7.58	0.49	12	0.41	1008.00	15609.00	23750	20240529	-67.83	7450	20241209	2.55	23750	-67.83	20240529	7450	2.55	20241209	23750	-67.83	20240529	7450	2.55	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
15	20241209	110840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7690	-310	5	-3.88	308836440	40471	44.18	7910	7910	7450	10400	5600	8000	7631.06	3.04	-6924	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	840	7.63	0.49	12	0.37	1008.00	15609.00	23750	20240529	-67.62	7450	20241209	3.22	23750	-67.62	20240529	7450	3.22	20241209	23750	-67.62	20240529	7450	3.22	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
16	20241209	100838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7770	-230	5	-2.88	193792030	25476	27.81	7910	7910	7450	10400	5600	8000	7606.85	3.04	-8357	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	849	7.71	0.50	12	0.23	1008.00	15609.00	23750	20240529	-67.28	7450	20241209	4.30	23750	-67.28	20240529	7450	4.30	20241209	23750	-67.28	20240529	7450	4.30	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
17	20241209	090834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7670	-330	5	-4.12	28051590	3660	4.00	7910	7910	7570	10400	5600	8000	7664.37	3.04	-117	8320	8160	7930	7770	7540	8045	7655	55	2400	500	5600	10	1	10924243	838	7.61	0.49	12	0.03	1008.00	15609.00	23750	20240529	-67.71	7570	20241209	1.32	23750	-67.71	20240529	7570	1.32	20241209	23750	-67.71	20240529	7570	1.32	20241209	1.42	N	160980	500	54 억	332244	N	N	0	N	N
18	20241206	160831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-40	5	-0.50	721515990	91595	365.01	8010	8090	7700	10450	5630	8040	7877.24	3.08	-8066	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	874	7.94	0.51	12	0.84	1008.00	15609.00	23750	20240529	-66.32	7700	20241206	3.90	23750	-66.32	20240529	7700	3.90	20241206	23750	-66.32	20240529	7700	3.90	20241206	1.44	N	160980	500	54 억	336226	N	N	1	N	N
19	20241206	150836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7970	-70	5	-0.87	712327000	90442	360.41	8010	8090	7700	10450	5630	8040	7876.06	3.08	-8095	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	871	7.91	0.51	12	0.83	1008.00	15609.00	23750	20240529	-66.44	7700	20241206	3.51	23750	-66.44	20240529	7700	3.51	20241206	23750	-66.44	20240529	7700	3.51	20241206	1.44	N	160980	500	54 억	336226	N	N	1	N	N
20	20241206	140833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7820	-220	5	-2.74	668334600	84900	338.33	8010	8090	7700	10450	5630	8040	7872.02	3.08	-9259	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	854	7.76	0.50	12	0.78	1008.00	15609.00	23750	20240529	-67.07	7700	20241206	1.56	23750	-67.07	20240529	7700	1.56	20241206	23750	-67.07	20240529	7700	1.56	20241206	1.44	N	160980	500	54 억	336226	N	N	1	N	N
21	20241206	130834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-40	5	-0.50	580758420	73826	294.20	8010	8090	7700	10450	5630	8040	7866.58	3.08	-11096	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	874	7.94	0.51	12	0.68	1008.00	15609.00	23750	20240529	-66.32	7700	20241206	3.90	23750	-66.32	20240529	7700	3.90	20241206	23750	-66.32	20240529	7700	3.90	20241206	1.44	N	160980	500	54 억	336226	N	N	1	N	N
22	20241206	120830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7950	-90	5	-1.12	562804570	71585	285.27	8010	8090	7700	10450	5630	8040	7862.05	3.08	-10438	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	868	7.89	0.51	12	0.66	1008.00	15609.00	23750	20240529	-66.53	7700	20241206	3.25	23750	-66.53	20240529	7700	3.25	20241206	23750	-66.53	20240529	7700	3.25	20241206	1.44	N	160980	500	54 억	336226	N	N	1	N	N
23	20241206	110826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7830	-210	5	-2.61	509431440	64844	258.40	8010	8090	7700	10450	5630	8040	7856.26	3.08	-9169	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	855	7.77	0.50	12	0.59	1008.00	15609.00	23750	20240529	-67.03	7700	20241206	1.69	23750	-67.03	20240529	7700	1.69	20241206	23750	-67.03	20240529	7700	1.69	20241206	1.44	N	160980	500	54 억	336226	N	N	1	N	N
24	20241206	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7880	-160	5	-1.99	321850070	40744	162.37	8010	8090	7830	10450	5630	8040	7899.32	3.08	1308	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	861	7.82	0.50	12	0.37	1008.00	15609.00	23750	20240529	-66.82	7820	20241204	0.77	23750	-66.82	20240529	7820	0.77	20241204	23750	-66.82	20240529	7820	0.77	20241204	1.44	N	160980	500	54 억	336226	N	N	1	N	N
25	20241206	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	50	2	0.62	2691440	336	1.34	8010	8090	8010	10450	5630	8040	8010.24	3.08	60	8360	8200	8040	7880	7720	8280	7960	55	2410	500	5620	10	1	10924243	884	8.03	0.52	12	0.00	1008.00	15609.00	23750	20240529	-65.94	7820	20241204	3.45	23750	-65.94	20240529	7820	3.45	20241204	23750	-65.94	20240529	7820	3.45	20241204	1.44	N	160980	500	54 억	336226	N	N	1	N	N
26	20241205	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	20	2	0.25	202526410	25044	42.17	8000	8200	7880	10420	5620	8020	8086.82	3.02	6405	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	878	7.98	0.52	12	0.23	1008.00	15609.00	23750	20240529	-66.15	7820	20241204	2.81	23750	-66.15	20240529	7820	2.81	20241204	23750	-66.15	20240529	7820	2.81	20241204	1.45	N	160980	500	54 억	329914	N	N	1	N	N
27	20241205	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	120	2	1.50	190240520	23521	39.61	8000	8200	7880	10420	5620	8020	8088.11	3.02	6106	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	889	8.08	0.52	12	0.22	1008.00	15609.00	23750	20240529	-65.73	7820	20241204	4.09	23750	-65.73	20240529	7820	4.09	20241204	23750	-65.73	20240529	7820	4.09	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
28	20241205	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	90	2	1.12	139983780	17278	29.09	8000	8200	7880	10420	5620	8020	8101.85	3.02	3501	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	886	8.05	0.52	12	0.16	1008.00	15609.00	23750	20240529	-65.85	7820	20241204	3.71	23750	-65.85	20240529	7820	3.71	20241204	23750	-65.85	20240529	7820	3.71	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
29	20241205	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	100	2	1.25	111355430	13745	23.14	8000	8200	7880	10420	5620	8020	8101.52	3.02	2009	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	887	8.06	0.52	12	0.13	1008.00	15609.00	23750	20240529	-65.81	7820	20241204	3.84	23750	-65.81	20240529	7820	3.84	20241204	23750	-65.81	20240529	7820	3.84	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
30	20241205	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	150	2	1.87	89255800	11027	18.57	8000	8200	7880	10420	5620	8020	8094.30	3.02	1077	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	893	8.11	0.52	12	0.10	1008.00	15609.00	23750	20240529	-65.60	7820	20241204	4.48	23750	-65.60	20240529	7820	4.48	20241204	23750	-65.60	20240529	7820	4.48	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
31	20241205	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	80	2	1.00	63443030	7857	13.23	8000	8200	7880	10420	5620	8020	8074.71	3.02	-255	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	885	8.04	0.52	12	0.07	1008.00	15609.00	23750	20240529	-65.89	7820	20241204	3.58	23750	-65.89	20240529	7820	3.58	20241204	23750	-65.89	20240529	7820	3.58	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
32	20241205	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	140	2	1.75	35956720	4481	7.55	8000	8170	7880	10420	5620	8020	8024.26	3.02	-572	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	891	8.10	0.52	12	0.04	1008.00	15609.00	23750	20240529	-65.64	7820	20241204	4.35	23750	-65.64	20240529	7820	4.35	20241204	23750	-65.64	20240529	7820	4.35	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
33	20241205	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	10	2	0.12	3960680	495	0.83	8000	8030	7970	10420	5620	8020	8001.37	3.02	-42	8393	8206	8013	7826	7633	8300	7920	55	2400	500	5610	10	1	10924243	877	7.97	0.51	12	0.00	1008.00	15609.00	23750	20240529	-66.19	7820	20241204	2.69	23750	-66.19	20240529	7820	2.69	20241204	23750	-66.19	20240529	7820	2.69	20241204	1.45	N	160980	500	54 억	329914	N	N	3	N	N
34	20241204	160804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8020	-20	5	-0.25	467539610	58604	160.43	7820	8200	7820	10450	5630	8040	7977.93	2.99	2174	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	876	7.96	0.51	12	0.54	1008.00	15609.00	23750	20240529	-66.23	7820	20241204	2.56	23750	-66.23	20240529	7820	2.56	20241204	23750	-66.23	20240529	7820	2.56	20241204	1.45	N	160980	500	54 억	327095	N	N	3	N	N
35	20241204	150804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7950	-90	5	-1.12	397916490	49854	136.47	7820	8200	7820	10450	5630	8040	7981.62	2.99	594	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	868	7.89	0.51	12	0.46	1008.00	15609.00	23750	20240529	-66.53	7820	20241204	1.66	23750	-66.53	20240529	7820	1.66	20241204	23750	-66.53	20240529	7820	1.66	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
36	20241204	140806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7980	-60	5	-0.75	290076460	36318	99.42	7820	8200	7820	10450	5630	8040	7987.11	2.99	-3048	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	872	7.92	0.51	12	0.33	1008.00	15609.00	23750	20240529	-66.40	7820	20241204	2.05	23750	-66.40	20240529	7820	2.05	20241204	23750	-66.40	20240529	7820	2.05	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
37	20241204	130802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8110	70	2	0.87	183848290	23012	62.99	7820	8200	7820	10450	5630	8040	7989.21	2.99	1239	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	886	8.05	0.52	12	0.21	1008.00	15609.00	23750	20240529	-65.85	7820	20241204	3.71	23750	-65.85	20240529	7820	3.71	20241204	23750	-65.85	20240529	7820	3.71	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
38	20241204	120758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8070	30	2	0.37	142714380	17882	48.95	7820	8200	7820	10450	5630	8040	7980.86	2.99	560	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	882	8.01	0.52	12	0.16	1008.00	15609.00	23750	20240529	-66.02	7820	20241204	3.20	23750	-66.02	20240529	7820	3.20	20241204	23750	-66.02	20240529	7820	3.20	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
39	20241204	110748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-40	5	-0.50	130300880	16339	44.73	7820	8200	7820	10450	5630	8040	7974.79	2.99	-693	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	874	7.94	0.51	12	0.15	1008.00	15609.00	23750	20240529	-66.32	7820	20241204	2.30	23750	-66.32	20240529	7820	2.30	20241204	23750	-66.32	20240529	7820	2.30	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
40	20241204	100753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-40	5	-0.50	118804350	14909	40.81	7820	8200	7820	10450	5630	8040	7968.58	2.99	-181	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	874	7.94	0.51	12	0.14	1008.00	15609.00	23750	20240529	-66.32	7820	20241204	2.30	23750	-66.32	20240529	7820	2.30	20241204	23750	-66.32	20240529	7820	2.30	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
41	20241204	090808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8090	50	2	0.62	46782000	5928	16.23	7820	8200	7820	10450	5630	8040	7891.40	2.99	2211	8300	8170	8030	7900	7760	8235	7965	55	2410	500	5620	10	1	10924243	884	8.03	0.52	12	0.05	1008.00	15609.00	23750	20240529	-65.94	7820	20241204	3.45	23750	-65.94	20240529	7820	3.45	20241204	23750	-65.94	20240529	7820	3.45	20241204	1.45	N	160980	500	54 억	327095	N	N	4	N	N
42	20241203	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	50	2	0.63	293546730	36479	55.17	7890	8160	7890	10380	5600	7990	8047.01	2.86	11740	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	878	7.98	0.52	12	0.33	1008.00	15609.00	23750	20240529	-66.15	7860	20241202	2.29	23750	-66.15	20240529	7860	2.29	20241202	23750	-66.15	20240529	7860	2.29	20241202	1.51	N	160980	500	54 억	312233	N	N	4	N	N
43	20241203	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	80	2	1.00	252666070	31396	47.48	7890	8160	7890	10380	5600	7990	8047.72	2.86	9319	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	882	8.01	0.52	12	0.29	1008.00	15609.00	23750	20240529	-66.02	7860	20241202	2.67	23750	-66.02	20240529	7860	2.67	20241202	23750	-66.02	20240529	7860	2.67	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
44	20241203	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	30	2	0.38	119023270	14824	22.42	7890	8140	7890	10380	5600	7990	8029.09	2.86	1658	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	876	7.96	0.51	12	0.14	1008.00	15609.00	23750	20240529	-66.23	7860	20241202	2.04	23750	-66.23	20240529	7860	2.04	20241202	23750	-66.23	20240529	7860	2.04	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
45	20241203	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	30	2	0.38	94454360	11759	17.78	7890	8140	7890	10380	5600	7990	8032.52	2.86	1358	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	876	7.96	0.51	12	0.11	1008.00	15609.00	23750	20240529	-66.23	7860	20241202	2.04	23750	-66.23	20240529	7860	2.04	20241202	23750	-66.23	20240529	7860	2.04	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
46	20241203	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	30	2	0.38	64958340	8081	12.22	7890	8140	7890	10380	5600	7990	8038.40	2.86	506	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	876	7.96	0.51	12	0.07	1008.00	15609.00	23750	20240529	-66.23	7860	20241202	2.04	23750	-66.23	20240529	7860	2.04	20241202	23750	-66.23	20240529	7860	2.04	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
47	20241203	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	120	2	1.50	39633460	4928	7.45	7890	8140	7890	10380	5600	7990	8042.50	2.86	831	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	886	8.05	0.52	12	0.05	1008.00	15609.00	23750	20240529	-65.85	7860	20241202	3.18	23750	-65.85	20240529	7860	3.18	20241202	23750	-65.85	20240529	7860	3.18	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
48	20241203	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	110	2	1.38	35159380	4375	6.62	7890	8140	7890	10380	5600	7990	8036.43	2.86	904	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	885	8.04	0.52	12	0.04	1008.00	15609.00	23750	20240529	-65.89	7860	20241202	3.05	23750	-65.89	20240529	7860	3.05	20241202	23750	-65.89	20240529	7860	3.05	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
49	20241203	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	150	2	1.88	21843600	2720	4.11	7890	8140	7890	10380	5600	7990	8030.74	2.86	765	8530	8260	8060	7790	7590	8160	7690	55	2390	500	5590	10	1	10924243	889	8.08	0.52	12	0.02	1008.00	15609.00	23750	20240529	-65.73	7860	20241202	3.56	23750	-65.73	20240529	7860	3.56	20241202	23750	-65.73	20240529	7860	3.56	20241202	1.51	N	160980	500	54 억	312233	N	N	2	N	N
50	20241202	160815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7990	-210	5	-2.56	533201690	66059	114.98	8230	8330	7860	10660	5740	8200	8071.76	2.84	-2339	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	873	7.93	0.51	12	0.60	1008.00	15609.00	23750	20240529	-66.36	7860	20241202	1.65	23750	-66.36	20240529	7860	1.65	20241202	23750	-66.36	20240529	7860	1.65	20241202	1.56	N	160980	500	54 억	310629	N	N	2	N	N
51	20241202	150918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-200	5	-2.44	421160670	51962	90.44	8230	8330	8000	10660	5740	8200	8105.17	2.84	-2801	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	874	7.94	0.51	12	0.48	1008.00	15609.00	23750	20240529	-66.32	8000	20241202	0.00	23750	-66.32	20240529	8000	0.00	20241202	23750	-66.32	20240529	8000	0.00	20241202	1.56	N	160980	500	54 억	310629	N	N	1	N	N
52	20241202	140834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8230	30	2	0.37	187400480	22962	39.97	8230	8330	8010	10660	5740	8200	8161.33	2.84	-412	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	899	8.16	0.53	12	0.21	1008.00	15609.00	23750	20240529	-65.35	8010	20241202	2.75	23750	-65.35	20240529	8010	2.75	20241202	23750	-65.35	20240529	8010	2.75	20241202	1.56	N	160980	500	54 억	310629	N	N	1	N	N
53	20241202	130827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8170	-30	5	-0.37	172700980	21171	36.85	8230	8330	8010	10660	5740	8200	8157.43	2.84	-373	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	893	8.11	0.52	12	0.19	1008.00	15609.00	23750	20240529	-65.60	8010	20241202	2.00	23750	-65.60	20240529	8010	2.00	20241202	23750	-65.60	20240529	8010	2.00	20241202	1.56	N	160980	500	54 억	310629	N	N	1	N	N
54	20241202	120844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8200	0	3	0.00	126575300	15516	27.01	8230	8330	8010	10660	5740	8200	8157.73	2.84	-326	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	896	8.13	0.53	12	0.14	1008.00	15609.00	23750	20240529	-65.47	8010	20241202	2.37	23750	-65.47	20240529	8010	2.37	20241202	23750	-65.47	20240529	8010	2.37	20241202	1.56	N	160980	500	54 억	310629	N	N	1	N	N
55	20241202	110759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8160	-40	5	-0.49	99862360	12255	21.33	8230	8330	8010	10660	5740	8200	8148.70	2.84	44	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	891	8.10	0.52	12	0.11	1008.00	15609.00	23750	20240529	-65.64	8010	20241202	1.87	23750	-65.64	20240529	8010	1.87	20241202	23750	-65.64	20240529	8010	1.87	20241202	1.56	N	160980	500	54 억	310629	N	N	1	N	N
56	20241202	100806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8180	-20	5	-0.24	77866910	9552	16.63	8230	8330	8010	10660	5740	8200	8151.90	2.84	-800	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	894	8.12	0.52	12	0.09	1008.00	15609.00	23750	20240529	-65.56	8010	20241202	2.12	23750	-65.56	20240529	8010	2.12	20241202	23750	-65.56	20240529	8010	2.12	20241202	1.56	N	160980	500	54 억	310629	N	N	1	N	N
57	20241202	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8260	60	2	0.73	18599000	2253	3.92	8230	8330	8230	10660	5740	8200	8255.22	2.84	1890	8966	8582	8346	7962	7726	8465	7845	55	2460	500	5740	10	1	10924243	902	8.19	0.53	12	0.02	1008.00	15609.00	23750	20240529	-65.22	8110	20241129	1.85	23750	-65.22	20240529	8110	1.85	20241129	23750	-65.22	20240529	8110	1.85	20241129	1.56	N	160980	500	54 억	310629	N	N	1	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History