KissMeData/238490/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3340	90	2	2.77	179264645	54464	136.31	3205	3345	3205	4225	2275	3250	3291.42	0.38	19232	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	378	6.75	0.54	12	0.48	495.00	6228.00	7640	20240125	-56.28	3205	20241210	4.21	7640	-56.28	20240125	3205	4.21	20241210	7640	-56.28	20240125	3205	4.21	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
3	20241210	150959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3320	70	2	2.15	167392520	50907	127.41	3205	3335	3205	4225	2275	3250	3288.20	0.38	16682	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	376	6.71	0.53	12	0.45	495.00	6228.00	7640	20240125	-56.54	3205	20241210	3.59	7640	-56.54	20240125	3205	3.59	20241210	7640	-56.54	20240125	3205	3.59	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
4	20241210	140959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3325	75	2	2.31	143187185	43621	109.18	3205	3335	3205	4225	2275	3250	3282.53	0.38	15509	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	376	6.72	0.53	12	0.39	495.00	6228.00	7640	20240125	-56.48	3205	20241210	3.74	7640	-56.48	20240125	3205	3.74	20241210	7640	-56.48	20240125	3205	3.74	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
5	20241210	130959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3300	50	2	1.54	118261155	36120	90.40	3205	3310	3205	4225	2275	3250	3274.12	0.38	13202	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	373	6.67	0.53	12	0.32	495.00	6228.00	7640	20240125	-56.81	3205	20241210	2.96	7640	-56.81	20240125	3205	2.96	20241210	7640	-56.81	20240125	3205	2.96	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
6	20241210	120959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3290	40	2	1.23	96870760	29642	74.19	3205	3310	3205	4225	2275	3250	3268.02	0.38	9836	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	372	6.65	0.53	12	0.26	495.00	6228.00	7640	20240125	-56.94	3205	20241210	2.65	7640	-56.94	20240125	3205	2.65	20241210	7640	-56.94	20240125	3205	2.65	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
7	20241210	110958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3280	30	2	0.92	80788315	24769	61.99	3205	3305	3205	4225	2275	3250	3261.67	0.38	8780	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	371	6.63	0.53	12	0.22	495.00	6228.00	7640	20240125	-57.07	3205	20241210	2.34	7640	-57.07	20240125	3205	2.34	20241210	7640	-57.07	20240125	3205	2.34	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
8	20241210	100959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3270	20	2	0.62	61459190	18897	47.30	3205	3300	3205	4225	2275	3250	3252.33	0.38	7253	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	370	6.61	0.53	12	0.17	495.00	6228.00	7640	20240125	-57.20	3205	20241210	2.03	7640	-57.20	20240125	3205	2.03	20241210	7640	-57.20	20240125	3205	2.03	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
9	20241210	091005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3250	0	3	0.00	20853455	6439	16.12	3205	3300	3205	4225	2275	3250	3238.62	0.38	2574	3483	3366	3308	3191	3133	3337	3162	57	975	500	2270	5	1	11312236	368	6.57	0.52	12	0.06	495.00	6228.00	7640	20240125	-57.46	3205	20241210	1.40	7640	-57.46	20240125	3205	1.40	20241210	7640	-57.46	20240125	3205	1.40	20241210	1.82	N	238490	500	56 억	42468	N	N	N	N
10	20241209	160956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3250	-205	5	-5.93	130824245	39805	145.44	3425	3425	3250	4490	2420	3455	3286.63	0.39	-1472	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	368	6.57	0.52	12	0.35	495.00	6228.00	7640	20240125	-57.46	3250	20241209	0.00	7640	-57.46	20240125	3250	0.00	20241209	7640	-57.46	20240125	3250	0.00	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
11	20241209	150957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3270	-185	5	-5.35	121573795	36962	135.05	3425	3425	3255	4490	2420	3455	3289.16	0.39	-77	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	370	6.61	0.53	12	0.33	495.00	6228.00	7640	20240125	-57.20	3255	20241209	0.46	7640	-57.20	20240125	3255	0.46	20241209	7640	-57.20	20240125	3255	0.46	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
12	20241209	140958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3280	-175	5	-5.07	95512255	28988	105.92	3425	3425	3270	4490	2420	3455	3294.89	0.39	1008	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	371	6.63	0.53	12	0.26	495.00	6228.00	7640	20240125	-57.07	3270	20241209	0.31	7640	-57.07	20240125	3270	0.31	20241209	7640	-57.07	20240125	3270	0.31	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
13	20241209	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3295	-160	5	-4.63	79020410	23960	87.54	3425	3425	3270	4490	2420	3455	3298.01	0.39	1321	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	373	6.66	0.53	12	0.21	495.00	6228.00	7640	20240125	-56.87	3270	20241209	0.76	7640	-56.87	20240125	3270	0.76	20241209	7640	-56.87	20240125	3270	0.76	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
14	20241209	120956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3305	-150	5	-4.34	65868110	19959	72.93	3425	3425	3270	4490	2420	3455	3300.17	0.39	1684	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	374	6.68	0.53	12	0.18	495.00	6228.00	7640	20240125	-56.74	3270	20241209	1.07	7640	-56.74	20240125	3270	1.07	20241209	7640	-56.74	20240125	3270	1.07	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
15	20241209	110957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3300	-155	5	-4.49	65617430	19883	72.65	3425	3425	3270	4490	2420	3455	3300.18	0.39	1684	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	373	6.67	0.53	12	0.18	495.00	6228.00	7640	20240125	-56.81	3270	20241209	0.92	7640	-56.81	20240125	3270	0.92	20241209	7640	-56.81	20240125	3270	0.92	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
16	20241209	100954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3350	-105	5	-3.04	31314745	9435	34.47	3425	3425	3270	4490	2420	3455	3319.00	0.39	-1267	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	379	6.77	0.54	12	0.08	495.00	6228.00	7640	20240125	-56.15	3270	20241209	2.45	7640	-56.15	20240125	3270	2.45	20241209	7640	-56.15	20240125	3270	2.45	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
17	20241209	090949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3375	-80	5	-2.32	9537155	2851	10.42	3425	3425	3270	4490	2420	3455	3345.20	0.39	-914	3555	3505	3470	3420	3385	3487	3402	57	1035	500	2410	5	1	11312236	382	6.82	0.54	12	0.03	495.00	6228.00	7640	20240125	-55.82	3270	20241209	3.21	7640	-55.82	20240125	3270	3.21	20241209	7640	-55.82	20240125	3270	3.21	20241209	1.83	N	238490	500	56 억	43930	N	N	N	N
18	20241206	160948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3455	-50	5	-1.43	94668400	27302	175.43	3505	3520	3435	4555	2455	3505	3467.45	0.42	-3409	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	391	6.98	0.55	12	0.24	495.00	6228.00	7640	20240125	-54.78	3435	20241206	0.58	7640	-54.78	20240125	3435	0.58	20241206	7640	-54.78	20240125	3435	0.58	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
19	20241206	150952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3455	-50	5	-1.43	93022980	26826	172.37	3505	3520	3435	4555	2455	3505	3467.64	0.42	-3225	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	391	6.98	0.55	12	0.24	495.00	6228.00	7640	20240125	-54.78	3435	20241206	0.58	7640	-54.78	20240125	3435	0.58	20241206	7640	-54.78	20240125	3435	0.58	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
20	20241206	140949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3435	-70	5	-2.00	87415410	25199	161.92	3505	3520	3435	4555	2455	3505	3469.00	0.42	-3687	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	389	6.94	0.55	12	0.22	495.00	6228.00	7640	20240125	-55.04	3435	20241206	0.00	7640	-55.04	20240125	3435	0.00	20241206	7640	-55.04	20240125	3435	0.00	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
21	20241206	130950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3475	-30	5	-0.86	59064005	16966	109.01	3505	3520	3455	4555	2455	3505	3481.32	0.42	-4611	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	393	7.02	0.56	12	0.15	495.00	6228.00	7640	20240125	-54.52	3455	20241206	0.58	7640	-54.52	20240125	3455	0.58	20241206	7640	-54.52	20240125	3455	0.58	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
22	20241206	120946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3510	5	2	0.14	56675800	16279	104.60	3505	3520	3455	4555	2455	3505	3481.53	0.42	-4780	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	397	7.09	0.56	12	0.14	495.00	6228.00	7640	20240125	-54.06	3455	20241206	1.59	7640	-54.06	20240125	3455	1.59	20241206	7640	-54.06	20240125	3455	1.59	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
23	20241206	110941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3480	-25	5	-0.71	48480990	13923	89.46	3505	3520	3460	4555	2455	3505	3482.08	0.42	-7009	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	394	7.03	0.56	12	0.12	495.00	6228.00	7640	20240125	-54.45	3460	20241206	0.58	7640	-54.45	20240125	3460	0.58	20241206	7640	-54.45	20240125	3460	0.58	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
24	20241206	100941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3510	5	2	0.14	24111785	6905	44.37	3505	3520	3475	4555	2455	3505	3491.93	0.42	-3021	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	397	7.09	0.56	12	0.06	495.00	6228.00	7640	20240125	-54.06	3475	20241206	1.01	7640	-54.06	20240125	3475	1.01	20241206	7640	-54.06	20240125	3475	1.01	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
25	20241206	090949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3510	5	2	0.14	1139290	325	2.09	3505	3520	3505	4555	2455	3505	3505.51	0.42	-30	3598	3551	3528	3481	3458	3540	3470	57	1050	500	2450	5	1	11312236	397	7.09	0.56	12	0.00	495.00	6228.00	7640	20240125	-54.06	3505	20241206	0.14	7640	-54.06	20240125	3505	0.14	20241206	7640	-54.06	20240125	3505	0.14	20241206	1.84	N	238490	500	56 억	47155	N	N	N	N
26	20241205	160930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3505	-60	5	-1.68	51307205	14520	97.14	3545	3575	3505	4630	2500	3565	3533.75	0.44	-2616	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	396	7.08	0.56	12	0.13	495.00	6228.00	7640	20240125	-54.12	3505	20241205	0.00	7640	-54.12	20240125	3505	0.00	20241205	7640	-54.12	20240125	3505	0.00	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
27	20241205	150936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3515	-50	5	-1.40	47779940	13514	90.41	3545	3575	3505	4630	2500	3565	3535.59	0.44	-2418	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	398	7.10	0.56	12	0.12	495.00	6228.00	7640	20240125	-53.99	3505	20241205	0.29	7640	-53.99	20240125	3505	0.29	20241205	7640	-53.99	20240125	3505	0.29	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
28	20241205	140922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3530	-35	5	-0.98	34030425	9604	64.25	3545	3575	3505	4630	2500	3565	3543.36	0.44	-2455	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	399	7.13	0.57	12	0.08	495.00	6228.00	7640	20240125	-53.80	3505	20241205	0.71	7640	-53.80	20240125	3505	0.71	20241205	7640	-53.80	20240125	3505	0.71	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
29	20241205	130932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3560	-5	5	-0.14	28661560	8084	54.08	3545	3575	3505	4630	2500	3565	3545.47	0.44	-2520	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	403	7.19	0.57	12	0.07	495.00	6228.00	7640	20240125	-53.40	3505	20241205	1.57	7640	-53.40	20240125	3505	1.57	20241205	7640	-53.40	20240125	3505	1.57	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
30	20241205	120932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3565	0	3	0.00	28028715	7906	52.89	3545	3575	3505	4630	2500	3565	3545.25	0.44	-2543	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	403	7.20	0.57	12	0.07	495.00	6228.00	7640	20240125	-53.34	3505	20241205	1.71	7640	-53.34	20240125	3505	1.71	20241205	7640	-53.34	20240125	3505	1.71	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
31	20241205	110931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3545	-20	5	-0.56	26027675	7342	49.12	3545	3575	3505	4630	2500	3565	3545.04	0.44	-2656	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	401	7.16	0.57	12	0.06	495.00	6228.00	7640	20240125	-53.60	3505	20241205	1.14	7640	-53.60	20240125	3505	1.14	20241205	7640	-53.60	20240125	3505	1.14	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
32	20241205	100928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3570	5	2	0.14	21966215	6198	41.46	3545	3575	3505	4630	2500	3565	3544.08	0.44	-2785	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	404	7.21	0.57	12	0.05	495.00	6228.00	7640	20240125	-53.27	3505	20241205	1.85	7640	-53.27	20240125	3505	1.85	20241205	7640	-53.27	20240125	3505	1.85	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
33	20241205	090935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3540	-25	5	-0.70	7011800	1979	13.24	3545	3555	3540	4630	2500	3565	3543.10	0.44	-36	3678	3621	3583	3526	3488	3650	3555	57	1065	500	2490	5	1	11312236	400	7.15	0.57	12	0.02	495.00	6228.00	7640	20240125	-53.66	3540	20241205	0.00	7640	-53.66	20240125	3540	0.00	20241205	7640	-53.66	20240125	3540	0.00	20241205	1.83	N	238490	500	56 억	49763	N	N	N	N
34	20241204	160916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3565	-115	5	-3.12	52916700	14799	122.76	3555	3640	3545	4780	2580	3680	3575.74	0.45	-1591	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	403	7.20	0.57	12	0.13	495.00	6228.00	7640	20240125	-53.34	3545	20241204	0.56	7640	-53.34	20240125	3545	0.56	20241204	7640	-53.34	20240125	3545	0.56	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
35	20241204	150915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3590	-90	5	-2.45	45925050	12842	106.53	3555	3640	3545	4780	2580	3680	3576.16	0.45	-1591	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	406	7.25	0.58	12	0.11	495.00	6228.00	7640	20240125	-53.01	3545	20241204	1.27	7640	-53.01	20240125	3545	1.27	20241204	7640	-53.01	20240125	3545	1.27	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
36	20241204	140917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3575	-105	5	-2.85	42513915	11895	98.67	3555	3640	3545	4780	2580	3680	3574.10	0.45	-1539	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	404	7.22	0.57	12	0.11	495.00	6228.00	7640	20240125	-53.21	3545	20241204	0.85	7640	-53.21	20240125	3545	0.85	20241204	7640	-53.21	20240125	3545	0.85	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
37	20241204	130909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3600	-80	5	-2.17	37663955	10541	87.44	3555	3640	3545	4780	2580	3680	3573.09	0.45	-1071	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	407	7.27	0.58	12	0.09	495.00	6228.00	7640	20240125	-52.88	3545	20241204	1.55	7640	-52.88	20240125	3545	1.55	20241204	7640	-52.88	20240125	3545	1.55	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
38	20241204	120905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3560	-120	5	-3.26	35995325	10077	83.59	3555	3640	3545	4780	2580	3680	3572.03	0.45	-1016	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	403	7.19	0.57	12	0.09	495.00	6228.00	7640	20240125	-53.40	3545	20241204	0.42	7640	-53.40	20240125	3545	0.42	20241204	7640	-53.40	20240125	3545	0.42	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
39	20241204	110858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3590	-90	5	-2.45	27356655	7652	63.48	3555	3640	3555	4780	2580	3680	3575.10	0.45	-893	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	406	7.25	0.58	12	0.07	495.00	6228.00	7640	20240125	-53.01	3555	20241204	0.98	7640	-53.01	20240125	3555	0.98	20241204	7640	-53.01	20240125	3555	0.98	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
40	20241204	100901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3575	-105	5	-2.85	23892115	6690	55.50	3555	3640	3555	4780	2580	3680	3571.32	0.45	-323	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	404	7.22	0.57	12	0.06	495.00	6228.00	7640	20240125	-53.21	3555	20241204	0.56	7640	-53.21	20240125	3555	0.56	20241204	7640	-53.21	20240125	3555	0.56	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
41	20241204	090922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3630	-50	5	-1.36	15381645	4317	35.81	3555	3640	3555	4780	2580	3680	3563.04	0.45	-437	3760	3720	3675	3635	3590	3740	3655	57	1100	500	2570	5	1	11312236	411	7.33	0.58	12	0.04	495.00	6228.00	7640	20240125	-52.49	3555	20241204	2.11	7640	-52.49	20240125	3555	2.11	20241204	7640	-52.49	20240125	3555	2.11	20241204	1.84	N	238490	500	56 억	51361	N	N	N	N
42	20241203	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	0	3	0.00	44214925	12024	125.32	3630	3715	3630	4780	2580	3680	3677.22	0.43	2857	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	416	7.43	0.59	12	0.11	495.00	6228.00	7640	20240125	-51.83	3600	20241115	2.22	7640	-51.83	20240125	3600	2.22	20241115	7640	-51.83	20240125	3600	2.22	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
43	20241203	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	5	2	0.14	39684730	10793	112.49	3630	3715	3630	4780	2580	3680	3676.90	0.43	2861	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	417	7.44	0.59	12	0.10	495.00	6228.00	7640	20240125	-51.77	3600	20241115	2.36	7640	-51.77	20240125	3600	2.36	20241115	7640	-51.77	20240125	3600	2.36	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
44	20241203	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	20	2	0.54	38168240	10383	108.21	3630	3715	3630	4780	2580	3680	3676.03	0.43	2853	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	419	7.47	0.59	12	0.09	495.00	6228.00	7640	20240125	-51.57	3600	20241115	2.78	7640	-51.57	20240125	3600	2.78	20241115	7640	-51.57	20240125	3600	2.78	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
45	20241203	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	0	3	0.00	37025015	10074	104.99	3630	3715	3630	4780	2580	3680	3675.30	0.43	2820	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	416	7.43	0.59	12	0.09	495.00	6228.00	7640	20240125	-51.83	3600	20241115	2.22	7640	-51.83	20240125	3600	2.22	20241115	7640	-51.83	20240125	3600	2.22	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
46	20241203	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	10	2	0.27	35764100	9732	101.43	3630	3715	3630	4780	2580	3680	3674.90	0.43	2821	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	417	7.45	0.59	12	0.09	495.00	6228.00	7640	20240125	-51.70	3600	20241115	2.50	7640	-51.70	20240125	3600	2.50	20241115	7640	-51.70	20240125	3600	2.50	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
47	20241203	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	25	2	0.68	30756300	8378	87.32	3630	3715	3630	4780	2580	3680	3671.08	0.43	2667	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	419	7.48	0.59	12	0.07	495.00	6228.00	7640	20240125	-51.51	3600	20241115	2.92	7640	-51.51	20240125	3600	2.92	20241115	7640	-51.51	20240125	3600	2.92	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
48	20241203	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	30	2	0.82	29323185	7991	83.28	3630	3715	3630	4780	2580	3680	3669.53	0.43	2835	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	420	7.49	0.60	12	0.07	495.00	6228.00	7640	20240125	-51.44	3600	20241115	3.06	7640	-51.44	20240125	3600	3.06	20241115	7640	-51.44	20240125	3600	3.06	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
49	20241203	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	20	2	0.54	18175075	4971	51.81	3630	3700	3630	4780	2580	3680	3656.22	0.43	2669	3773	3726	3688	3641	3603	3750	3665	57	1100	500	2570	5	1	11312236	419	7.47	0.59	12	0.04	495.00	6228.00	7640	20240125	-51.57	3600	20241115	2.78	7640	-51.57	20240125	3600	2.78	20241115	7640	-51.57	20240125	3600	2.78	20241115	1.81	N	238490	500	56 억	48504	N	N	N	N
50	20241202	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-15	5	-0.41	35106605	9586	32.33	3665	3735	3650	4800	2590	3695	3662.28	0.45	-1973	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	416	7.43	0.59	12	0.08	495.00	6228.00	7640	20240125	-51.83	3600	20241115	2.22	7640	-51.83	20240125	3600	2.22	20241115	7640	-51.83	20240125	3600	2.22	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
51	20241202	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-30	5	-0.81	33664500	9194	31.01	3665	3735	3650	4800	2590	3695	3661.57	0.45	-1971	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	415	7.40	0.59	12	0.08	495.00	6228.00	7640	20240125	-52.03	3600	20241115	1.81	7640	-52.03	20240125	3600	1.81	20241115	7640	-52.03	20240125	3600	1.81	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
52	20241202	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-15	5	-0.41	33109845	9043	30.50	3665	3735	3650	4800	2590	3695	3661.38	0.45	-1864	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	416	7.43	0.59	12	0.08	495.00	6228.00	7640	20240125	-51.83	3600	20241115	2.22	7640	-51.83	20240125	3600	2.22	20241115	7640	-51.83	20240125	3600	2.22	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
53	20241202	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-30	5	-0.81	28165425	7695	25.96	3665	3735	3650	4800	2590	3695	3660.22	0.45	-2065	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	415	7.40	0.59	12	0.07	495.00	6228.00	7640	20240125	-52.03	3600	20241115	1.81	7640	-52.03	20240125	3600	1.81	20241115	7640	-52.03	20240125	3600	1.81	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
54	20241202	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-40	5	-1.08	23924825	6535	22.04	3665	3735	3650	4800	2590	3695	3661.03	0.45	-1532	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	413	7.38	0.59	12	0.06	495.00	6228.00	7640	20240125	-52.16	3600	20241115	1.53	7640	-52.16	20240125	3600	1.53	20241115	7640	-52.16	20240125	3600	1.53	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
55	20241202	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-30	5	-0.81	21179230	5784	19.51	3665	3735	3650	4800	2590	3695	3661.69	0.45	-836	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	415	7.40	0.59	12	0.05	495.00	6228.00	7640	20240125	-52.03	3600	20241115	1.81	7640	-52.03	20240125	3600	1.81	20241115	7640	-52.03	20240125	3600	1.81	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
56	20241202	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-35	5	-0.95	12357495	3374	11.38	3665	3735	3650	4800	2590	3695	3662.57	0.45	-1202	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	414	7.39	0.59	12	0.03	495.00	6228.00	7640	20240125	-52.09	3600	20241115	1.67	7640	-52.09	20240125	3600	1.67	20241115	7640	-52.09	20240125	3600	1.67	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N
57	20241202	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	40	2	1.08	466865	127	0.43	3665	3735	3665	4800	2590	3695	3676.10	0.45	0	3928	3811	3753	3636	3578	3782	3607	57	1105	500	2580	5	1	11312236	423	7.55	0.60	12	0.00	495.00	6228.00	7640	20240125	-51.11	3600	20241115	3.75	7640	-51.11	20240125	3600	3.75	20241115	7640	-51.11	20240125	3600	3.75	20241115	1.79	N	238490	500	56 억	50707	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History