KissMeData/254120/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	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1260	110	2	9.57	388847926	321328	155.35	1150	1262	1150	1495	805	1150	1209.50	1.03	95801	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	388	-9.06	1.41	12	1.04	-139.00	894.00	2980	20240613	-57.72	1150	20241210	9.57	2980	-57.72	20240613	1150	9.57	20241210	2980	-57.72	20240613	1150	9.57	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
3	20241210	151013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1260	110	2	9.57	376604418	311612	150.65	1150	1261	1150	1495	805	1150	1208.57	1.03	95616	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	388	-9.06	1.41	12	1.01	-139.00	894.00	2980	20240613	-57.72	1150	20241210	9.57	2980	-57.72	20240613	1150	9.57	20241210	2980	-57.72	20240613	1150	9.57	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
4	20241210	141013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1247	97	2	8.43	362612059	300442	145.25	1150	1261	1150	1495	805	1150	1206.93	1.03	94252	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	384	-8.97	1.39	12	0.98	-139.00	894.00	2980	20240613	-58.15	1150	20241210	8.43	2980	-58.15	20240613	1150	8.43	20241210	2980	-58.15	20240613	1150	8.43	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
5	20241210	131014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1245	95	2	8.26	335995398	279147	134.96	1150	1245	1150	1495	805	1150	1203.65	1.03	89933	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	383	-8.96	1.39	12	0.91	-139.00	894.00	2980	20240613	-58.22	1150	20241210	8.26	2980	-58.22	20240613	1150	8.26	20241210	2980	-58.22	20240613	1150	8.26	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
6	20241210	121013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1239	89	2	7.74	310252732	258369	124.91	1150	1239	1150	1495	805	1150	1200.81	1.03	73301	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	381	-8.91	1.39	12	0.84	-139.00	894.00	2980	20240613	-58.42	1150	20241210	7.74	2980	-58.42	20240613	1150	7.74	20241210	2980	-58.42	20240613	1150	7.74	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
7	20241210	111012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1220	70	2	6.09	253327480	212049	102.52	1150	1230	1150	1495	805	1150	1194.66	1.03	35710	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	375	-8.78	1.36	12	0.69	-139.00	894.00	2980	20240613	-59.06	1150	20241210	6.09	2980	-59.06	20240613	1150	6.09	20241210	2980	-59.06	20240613	1150	6.09	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
8	20241210	101013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1219	69	2	6.00	220330203	185034	89.46	1150	1230	1150	1495	805	1150	1190.76	1.03	24761	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	375	-8.77	1.36	12	0.60	-139.00	894.00	2980	20240613	-59.09	1150	20241210	6.00	2980	-59.09	20240613	1150	6.00	20241210	2980	-59.09	20240613	1150	6.00	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
9	20241210	091019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1158	8	2	0.70	27632727	23880	11.55	1150	1168	1150	1495	805	1150	1157.15	1.03	11821	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	356	-8.33	1.30	12	0.08	-139.00	894.00	2980	20240613	-61.14	1150	20241210	0.70	2980	-61.14	20240613	1150	0.70	20241210	2980	-61.14	20240613	1150	0.70	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
10	20241209	161009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1150	-117	5	-9.23	242455646	206838	63.50	1267	1267	1150	1647	887	1267	1172.46	1.06	-9034	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	354	-8.27	1.29	12	0.67	-139.00	894.00	2980	20240613	-61.41	1150	20241209	0.00	2980	-61.41	20240613	1150	0.00	20241209	2980	-61.41	20240613	1150	0.00	20241209	0.47	N	254120	100	30 억	326911	N	N	N	N
11	20241209	151010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1153	-114	5	-9.00	231790336	197572	60.65	1267	1267	1150	1647	887	1267	1173.19	1.06	-7922	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	355	-8.29	1.29	12	0.64	-139.00	894.00	2980	20240613	-61.31	1150	20241209	0.26	2980	-61.31	20240613	1150	0.26	20241209	2980	-61.31	20240613	1150	0.26	20241209	0.47	N	254120	100	30 억	326911	N	N	N	N
12	20241209	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1167	-100	5	-7.89	194289066	165117	50.69	1267	1267	1154	1647	887	1267	1176.68	1.06	-9741	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	359	-8.40	1.31	12	0.54	-139.00	894.00	2980	20240613	-60.84	1153	20241206	1.21	2980	-60.84	20240613	1153	1.21	20241206	2980	-60.84	20240613	1153	1.21	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
13	20241209	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1163	-104	5	-8.21	165226084	140195	43.04	1267	1267	1154	1647	887	1267	1178.54	1.06	-9285	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	358	-8.37	1.30	12	0.46	-139.00	894.00	2980	20240613	-60.97	1153	20241206	0.87	2980	-60.97	20240613	1153	0.87	20241206	2980	-60.97	20240613	1153	0.87	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
14	20241209	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1173	-94	5	-7.42	139779014	118392	36.35	1267	1267	1154	1647	887	1267	1180.65	1.06	-6697	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	361	-8.44	1.31	12	0.38	-139.00	894.00	2980	20240613	-60.64	1153	20241206	1.73	2980	-60.64	20240613	1153	1.73	20241206	2980	-60.64	20240613	1153	1.73	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
15	20241209	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1177	-90	5	-7.10	91416014	76891	23.61	1267	1267	1165	1647	887	1267	1188.90	1.06	-5524	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	362	-8.47	1.32	12	0.25	-139.00	894.00	2980	20240613	-60.50	1153	20241206	2.08	2980	-60.50	20240613	1153	2.08	20241206	2980	-60.50	20240613	1153	2.08	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
16	20241209	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1200	-67	5	-5.29	72624977	61000	18.73	1267	1267	1165	1647	887	1267	1190.57	1.06	-5321	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	369	-8.63	1.34	12	0.20	-139.00	894.00	2980	20240613	-59.73	1153	20241206	4.08	2980	-59.73	20240613	1153	4.08	20241206	2980	-59.73	20240613	1153	4.08	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
17	20241209	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1199	-68	5	-5.37	11285705	9350	2.87	1267	1267	1170	1647	887	1267	1207.03	1.06	-1362	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	369	-8.63	1.34	12	0.03	-139.00	894.00	2980	20240613	-59.77	1153	20241206	3.99	2980	-59.77	20240613	1153	3.99	20241206	2980	-59.77	20240613	1153	3.99	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
18	20241206	161001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1267	-33	5	-2.54	399736521	325051	170.43	1300	1300	1153	1690	910	1300	1229.77	0.91	47481	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	390	-9.12	1.42	12	1.06	-139.00	894.00	2980	20240613	-57.48	1153	20241206	9.89	2980	-57.48	20240613	1153	9.89	20241206	2980	-57.48	20240613	1153	9.89	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
19	20241206	151006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1280	-20	5	-1.54	398234821	323859	169.81	1300	1300	1153	1690	910	1300	1229.65	0.91	47959	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	394	-9.21	1.43	12	1.05	-139.00	894.00	2980	20240613	-57.05	1153	20241206	11.01	2980	-57.05	20240613	1153	11.01	20241206	2980	-57.05	20240613	1153	11.01	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
20	20241206	141003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1252	-48	5	-3.69	369247221	300759	157.69	1300	1300	1153	1690	910	1300	1227.72	0.91	41629	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	385	-9.01	1.40	12	0.98	-139.00	894.00	2980	20240613	-57.99	1153	20241206	8.59	2980	-57.99	20240613	1153	8.59	20241206	2980	-57.99	20240613	1153	8.59	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
21	20241206	131003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1236	-64	5	-4.92	356514775	290546	152.34	1300	1300	1153	1690	910	1300	1227.05	0.91	34742	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	380	-8.89	1.38	12	0.94	-139.00	894.00	2980	20240613	-58.52	1153	20241206	7.20	2980	-58.52	20240613	1153	7.20	20241206	2980	-58.52	20240613	1153	7.20	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
22	20241206	120959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1229	-71	5	-5.46	329081287	268452	140.75	1300	1300	1153	1690	910	1300	1225.85	0.91	37377	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	378	-8.84	1.37	12	0.87	-139.00	894.00	2980	20240613	-58.76	1153	20241206	6.59	2980	-58.76	20240613	1153	6.59	20241206	2980	-58.76	20240613	1153	6.59	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
23	20241206	110955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1205	-95	5	-7.31	289671285	236123	123.80	1300	1300	1153	1690	910	1300	1226.78	0.91	36123	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	371	-8.67	1.35	12	0.77	-139.00	894.00	2980	20240613	-59.56	1153	20241206	4.51	2980	-59.56	20240613	1153	4.51	20241206	2980	-59.56	20240613	1153	4.51	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
24	20241206	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1288	-12	5	-0.92	42699863	33161	17.39	1300	1300	1285	1690	910	1300	1287.65	0.91	-1332	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	396	-9.27	1.44	12	0.11	-139.00	894.00	2980	20240613	-56.78	1280	20241205	0.62	2980	-56.78	20240613	1280	0.62	20241205	2980	-56.78	20240613	1280	0.62	20241205	0.48	N	254120	100	30 억	279572	N	N	N	N
25	20241206	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	-14	5	-1.08	22322638	17334	9.09	1300	1300	1285	1690	910	1300	1287.79	0.91	108	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	395	-9.25	1.44	12	0.06	-139.00	894.00	2980	20240613	-56.85	1280	20241205	0.47	2980	-56.85	20240613	1280	0.47	20241205	2980	-56.85	20240613	1280	0.47	20241205	0.48	N	254120	100	30 억	279572	N	N	N	N
26	20241205	160943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1300	-32	5	-2.40	245823337	189722	123.76	1332	1333	1280	1731	933	1332	1295.70	0.92	-2940	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	400	-9.35	1.45	12	0.62	-139.00	894.00	2980	20240613	-56.38	1280	20241205	1.56	2980	-56.38	20240613	1280	1.56	20241205	2980	-56.38	20240613	1280	1.56	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
27	20241205	150950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1300	-32	5	-2.40	241383800	186304	121.53	1332	1333	1280	1731	933	1332	1295.64	0.92	-1898	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	400	-9.35	1.45	12	0.61	-139.00	894.00	2980	20240613	-56.38	1280	20241205	1.56	2980	-56.38	20240613	1280	1.56	20241205	2980	-56.38	20240613	1280	1.56	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
28	20241205	140935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1283	-49	5	-3.68	213769499	164968	107.61	1332	1333	1280	1731	933	1332	1295.82	0.92	2649	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	395	-9.23	1.44	12	0.54	-139.00	894.00	2980	20240613	-56.95	1280	20241205	0.23	2980	-56.95	20240613	1280	0.23	20241205	2980	-56.95	20240613	1280	0.23	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
29	20241205	130945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1283	-49	5	-3.68	198803589	153325	100.01	1332	1333	1280	1731	933	1332	1296.62	0.92	5372	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	395	-9.23	1.44	12	0.50	-139.00	894.00	2980	20240613	-56.95	1280	20241205	0.23	2980	-56.95	20240613	1280	0.23	20241205	2980	-56.95	20240613	1280	0.23	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
30	20241205	120945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1295	-37	5	-2.78	146274695	112494	73.38	1332	1333	1283	1731	933	1332	1300.29	0.92	7621	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	398	-9.32	1.45	12	0.37	-139.00	894.00	2980	20240613	-56.54	1283	20241205	0.94	2980	-56.54	20240613	1283	0.94	20241205	2980	-56.54	20240613	1283	0.94	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
31	20241205	110944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1290	-42	5	-3.15	133449367	102576	66.91	1332	1333	1283	1731	933	1332	1300.98	0.92	9486	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	397	-9.28	1.44	12	0.33	-139.00	894.00	2980	20240613	-56.71	1283	20241205	0.55	2980	-56.71	20240613	1283	0.55	20241205	2980	-56.71	20240613	1283	0.55	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
32	20241205	100943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1298	-34	5	-2.55	78854386	60446	39.43	1332	1333	1298	1731	933	1332	1304.54	0.92	3978	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	399	-9.34	1.45	12	0.20	-139.00	894.00	2980	20240613	-56.44	1298	20241205	0.00	2980	-56.44	20240613	1298	0.00	20241205	2980	-56.44	20240613	1298	0.00	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
33	20241205	090948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1324	-8	5	-0.60	7285411	5509	3.59	1332	1333	1300	1731	933	1332	1322.46	0.92	-2671	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	407	-9.53	1.48	12	0.02	-139.00	894.00	2980	20240613	-55.57	1300	20241205	1.85	2980	-55.57	20240613	1300	1.85	20241205	2980	-55.57	20240613	1300	1.85	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
34	20241204	160928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1332	-60	5	-4.31	204828035	153004	120.77	1380	1380	1310	1809	975	1392	1338.73	0.99	-40831	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	410	-9.58	1.49	12	0.50	-139.00	894.00	2980	20240613	-55.30	1310	20241204	1.68	2980	-55.30	20240613	1310	1.68	20241204	2980	-55.30	20240613	1310	1.68	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
35	20241204	150928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1326	-66	5	-4.74	198913270	148559	117.26	1380	1380	1310	1809	975	1392	1338.95	0.99	-37986	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	408	-9.54	1.48	12	0.48	-139.00	894.00	2980	20240613	-55.50	1310	20241204	1.22	2980	-55.50	20240613	1310	1.22	20241204	2980	-55.50	20240613	1310	1.22	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
36	20241204	140930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1329	-63	5	-4.53	188105672	140423	110.84	1380	1380	1310	1809	975	1392	1339.56	0.99	-35847	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	409	-9.56	1.49	12	0.46	-139.00	894.00	2980	20240613	-55.40	1310	20241204	1.45	2980	-55.40	20240613	1310	1.45	20241204	2980	-55.40	20240613	1310	1.45	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
37	20241204	130922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1331	-61	5	-4.38	180017302	134342	106.04	1380	1380	1310	1809	975	1392	1339.99	0.99	-31250	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	409	-9.58	1.49	12	0.44	-139.00	894.00	2980	20240613	-55.34	1310	20241204	1.60	2980	-55.34	20240613	1310	1.60	20241204	2980	-55.34	20240613	1310	1.60	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
38	20241204	120918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1329	-63	5	-4.53	157961954	117694	92.90	1380	1380	1310	1809	975	1392	1342.14	0.99	-33086	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	409	-9.56	1.49	12	0.38	-139.00	894.00	2980	20240613	-55.40	1310	20241204	1.45	2980	-55.40	20240613	1310	1.45	20241204	2980	-55.40	20240613	1310	1.45	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
39	20241204	110911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1325	-67	5	-4.81	117157096	86758	68.48	1380	1380	1325	1809	975	1392	1350.39	0.99	-30477	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	407	-9.53	1.48	12	0.28	-139.00	894.00	2980	20240613	-55.54	1325	20241204	0.00	2980	-55.54	20240613	1325	0.00	20241204	2980	-55.54	20240613	1325	0.00	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
40	20241204	100914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1363	-29	5	-2.08	63642172	46838	36.97	1380	1380	1349	1809	975	1392	1358.77	0.99	-3839	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	419	-9.81	1.52	12	0.15	-139.00	894.00	2980	20240613	-54.26	1349	20241204	1.04	2980	-54.26	20240613	1349	1.04	20241204	2980	-54.26	20240613	1349	1.04	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
41	20241204	090935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1369	-23	5	-1.65	11488680	8413	6.64	1380	1380	1349	1809	975	1392	1365.59	0.99	2354	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	421	-9.85	1.53	12	0.03	-139.00	894.00	2980	20240613	-54.06	1349	20241204	1.48	2980	-54.06	20240613	1349	1.48	20241204	2980	-54.06	20240613	1349	1.48	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
42	20241203	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	8	2	0.58	176834447	126693	89.58	1384	1445	1384	1799	969	1384	1395.77	0.93	20812	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.01	1.56	12	0.41	-139.00	894.00	2980	20240613	-53.29	1350	20241115	3.11	2980	-53.29	20240613	1350	3.11	20241115	2980	-53.29	20240613	1350	3.11	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
43	20241203	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1393	9	2	0.65	173800165	124512	88.04	1384	1445	1384	1799	969	1384	1395.85	0.93	20900	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.02	1.56	12	0.40	-139.00	894.00	2980	20240613	-53.26	1350	20241115	3.19	2980	-53.26	20240613	1350	3.19	20241115	2980	-53.26	20240613	1350	3.19	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
44	20241203	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1393	9	2	0.65	140439137	100603	71.13	1384	1445	1384	1799	969	1384	1395.97	0.93	2523	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.02	1.56	12	0.33	-139.00	894.00	2980	20240613	-53.26	1350	20241115	3.19	2980	-53.26	20240613	1350	3.19	20241115	2980	-53.26	20240613	1350	3.19	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
45	20241203	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	8	2	0.58	133846982	95870	67.79	1384	1445	1384	1799	969	1384	1396.13	0.93	430	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.01	1.56	12	0.31	-139.00	894.00	2980	20240613	-53.29	1350	20241115	3.11	2980	-53.29	20240613	1350	3.11	20241115	2980	-53.29	20240613	1350	3.11	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
46	20241203	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1399	15	2	1.08	127999933	91678	64.82	1384	1445	1384	1799	969	1384	1396.19	0.93	-449	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	430	-10.06	1.56	12	0.30	-139.00	894.00	2980	20240613	-53.05	1350	20241115	3.63	2980	-53.05	20240613	1350	3.63	20241115	2980	-53.05	20240613	1350	3.63	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
47	20241203	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	6	2	0.43	120838382	86550	61.20	1384	1445	1384	1799	969	1384	1396.17	0.93	-650	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	427	-10.00	1.55	12	0.28	-139.00	894.00	2980	20240613	-53.36	1350	20241115	2.96	2980	-53.36	20240613	1350	2.96	20241115	2980	-53.36	20240613	1350	2.96	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
48	20241203	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	30	2	2.17	66420827	47451	33.55	1384	1445	1384	1799	969	1384	1399.78	0.93	-522	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	435	-10.17	1.58	12	0.15	-139.00	894.00	2980	20240613	-52.55	1350	20241115	4.74	2980	-52.55	20240613	1350	4.74	20241115	2980	-52.55	20240613	1350	4.74	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
49	20241203	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	6	2	0.43	4322714	3118	2.20	1384	1394	1384	1799	969	1384	1386.37	0.93	692	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	427	-10.00	1.55	12	0.01	-139.00	894.00	2980	20240613	-53.36	1350	20241115	2.96	2980	-53.36	20240613	1350	2.96	20241115	2980	-53.36	20240613	1350	2.96	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
50	20241202	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1384	-34	5	-2.40	196001387	141252	102.22	1418	1430	1361	1843	993	1418	1387.60	0.95	-7885	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	426	-9.96	1.55	12	0.46	-139.00	894.00	2980	20240613	-53.56	1350	20241115	2.52	2980	-53.56	20240613	1350	2.52	20241115	2980	-53.56	20240613	1350	2.52	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
51	20241202	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-35	5	-2.47	159330454	114634	82.96	1418	1430	1361	1843	993	1418	1389.91	0.95	-5779	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	425	-9.95	1.55	12	0.37	-139.00	894.00	2980	20240613	-53.59	1350	20241115	2.44	2980	-53.59	20240613	1350	2.44	20241115	2980	-53.59	20240613	1350	2.44	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
52	20241202	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1388	-30	5	-2.12	144128543	103640	75.00	1418	1430	1361	1843	993	1418	1390.66	0.95	-7625	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	427	-9.99	1.55	12	0.34	-139.00	894.00	2980	20240613	-53.42	1350	20241115	2.81	2980	-53.42	20240613	1350	2.81	20241115	2980	-53.42	20240613	1350	2.81	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
53	20241202	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1378	-40	5	-2.82	139085837	99991	72.36	1418	1430	1361	1843	993	1418	1390.98	0.95	-8010	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	424	-9.91	1.54	12	0.33	-139.00	894.00	2980	20240613	-53.76	1350	20241115	2.07	2980	-53.76	20240613	1350	2.07	20241115	2980	-53.76	20240613	1350	2.07	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
54	20241202	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1386	-32	5	-2.26	92966378	66399	48.05	1418	1430	1385	1843	993	1418	1400.12	0.95	-1941	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	426	-9.97	1.55	12	0.22	-139.00	894.00	2980	20240613	-53.49	1350	20241115	2.67	2980	-53.49	20240613	1350	2.67	20241115	2980	-53.49	20240613	1350	2.67	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
55	20241202	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1391	-27	5	-1.90	63349734	45075	32.62	1418	1430	1390	1843	993	1418	1405.43	0.95	2277	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	428	-10.01	1.56	12	0.15	-139.00	894.00	2980	20240613	-53.32	1350	20241115	3.04	2980	-53.32	20240613	1350	3.04	20241115	2980	-53.32	20240613	1350	3.04	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
56	20241202	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-11	5	-0.78	40210742	28505	20.63	1418	1430	1398	1843	993	1418	1410.66	0.95	-389	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	433	-10.12	1.57	12	0.09	-139.00	894.00	2980	20240613	-52.79	1350	20241115	4.22	2980	-52.79	20240613	1350	4.22	20241115	2980	-52.79	20240613	1350	4.22	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
57	20241202	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	2	2	0.14	10655652	7534	5.45	1418	1423	1407	1843	993	1418	1414.34	0.95	4777	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	437	-10.22	1.59	12	0.02	-139.00	894.00	2980	20240613	-52.35	1350	20241115	5.19	2980	-52.35	20240613	1350	5.19	20241115	2980	-52.35	20240613	1350	5.19	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History