KissMeData/265520/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15090	760	2	5.30	1398753300	93280	80.21	14270	15210	14270	18620	10040	14330	14995.73	12.61	34777	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2306	3.84	0.70	12	0.61	3929.00	21441.00	36300	20240503	-58.43	14270	20241210	5.75	36300	-58.43	20240503	14270	5.75	20241210	36300	-58.43	20240503	14270	5.75	20241210	3.34	N	265520	500	76 억	1927134	N	N	139	N	N
3	20241210	151025	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15050	720	2	5.02	1364275440	90993	78.25	14270	15210	14270	18620	10040	14330	14993.93	12.61	33551	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2300	3.83	0.70	12	0.60	3929.00	21441.00	36300	20240503	-58.54	14270	20241210	5.47	36300	-58.54	20240503	14270	5.47	20241210	36300	-58.54	20240503	14270	5.47	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
4	20241210	141025	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15140	810	2	5.65	1060078070	70806	60.89	14270	15210	14270	18620	10040	14330	14972.50	12.61	27977	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2314	3.85	0.71	12	0.46	3929.00	21441.00	36300	20240503	-58.29	14270	20241210	6.10	36300	-58.29	20240503	14270	6.10	20241210	36300	-58.29	20240503	14270	6.10	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
5	20241210	131025	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15170	840	2	5.86	914330140	61183	52.61	14270	15190	14270	18620	10040	14330	14945.20	12.61	24598	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2318	3.86	0.71	12	0.40	3929.00	21441.00	36300	20240503	-58.21	14270	20241210	6.31	36300	-58.21	20240503	14270	6.31	20241210	36300	-58.21	20240503	14270	6.31	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
6	20241210	121024	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15040	710	2	4.95	794994930	53288	45.82	14270	15190	14270	18620	10040	14330	14919.95	12.61	20376	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2298	3.83	0.70	12	0.35	3929.00	21441.00	36300	20240503	-58.57	14270	20241210	5.40	36300	-58.57	20240503	14270	5.40	20241210	36300	-58.57	20240503	14270	5.40	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
7	20241210	111024	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14990	660	2	4.61	468376800	31654	27.22	14270	15000	14270	18620	10040	14330	14798.26	12.61	8250	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2291	3.82	0.70	12	0.21	3929.00	21441.00	36300	20240503	-58.71	14270	20241210	5.05	36300	-58.71	20240503	14270	5.05	20241210	36300	-58.71	20240503	14270	5.05	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
8	20241210	101024	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14920	590	2	4.12	345900920	23434	20.15	14270	14980	14270	18620	10040	14330	14762.51	12.61	6300	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2280	3.80	0.70	12	0.15	3929.00	21441.00	36300	20240503	-58.90	14270	20241210	4.56	36300	-58.90	20240503	14270	4.56	20241210	36300	-58.90	20240503	14270	4.56	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
9	20241210	091031	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14640	310	2	2.16	92978270	6404	5.51	14270	14700	14270	18620	10040	14330	14521.81	12.61	-1210	15230	14780	14550	14100	13870	14665	13985	76	4290	500	10030	10	1	15281421	2237	3.73	0.68	12	0.04	3929.00	21441.00	36300	20240503	-59.67	14270	20241210	2.59	36300	-59.67	20240503	14270	2.59	20241210	36300	-59.67	20240503	14270	2.59	20241210	3.34	N	265520	500	76 억	1927134	N	N	629	N	N
10	20241209	161021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14330	-880	5	-5.79	1672602660	114622	63.42	14930	15000	14320	19770	10650	15210	14594.92	12.61	-1155	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2190	3.65	0.67	12	0.75	3929.00	21441.00	36300	20240503	-60.52	14320	20241209	0.07	36300	-60.52	20240503	14320	0.07	20241209	36300	-60.52	20240503	14320	0.07	20241209	3.40	N	265520	500	76 억	1927369	N	N	629	N	N
11	20241209	151022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14390	-820	5	-5.39	1588811160	108783	60.19	14930	15000	14380	19770	10650	15210	14605.33	12.61	-892	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2199	3.66	0.67	12	0.71	3929.00	21441.00	36300	20240503	-60.36	14380	20241209	0.07	36300	-60.36	20240503	14380	0.07	20241209	36300	-60.36	20240503	14380	0.07	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
12	20241209	141023	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14530	-680	5	-4.47	1358523000	92840	51.37	14930	15000	14470	19770	10650	15210	14632.95	12.61	800	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2220	3.70	0.68	12	0.61	3929.00	21441.00	36300	20240503	-59.97	14470	20241209	0.41	36300	-59.97	20240503	14470	0.41	20241209	36300	-59.97	20240503	14470	0.41	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
13	20241209	131026	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14530	-680	5	-4.47	1228385830	83879	46.41	14930	15000	14500	19770	10650	15210	14644.74	12.61	3739	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2220	3.70	0.68	12	0.55	3929.00	21441.00	36300	20240503	-59.97	14500	20241209	0.21	36300	-59.97	20240503	14500	0.21	20241209	36300	-59.97	20240503	14500	0.21	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
14	20241209	121021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14590	-620	5	-4.08	1036672540	70703	39.12	14930	15000	14500	19770	10650	15210	14662.36	12.61	875	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2230	3.71	0.68	12	0.46	3929.00	21441.00	36300	20240503	-59.81	14500	20241209	0.62	36300	-59.81	20240503	14500	0.62	20241209	36300	-59.81	20240503	14500	0.62	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
15	20241209	111023	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14680	-530	5	-3.48	889751240	60643	33.55	14930	15000	14500	19770	10650	15210	14671.95	12.61	-3811	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2243	3.74	0.68	12	0.40	3929.00	21441.00	36300	20240503	-59.56	14500	20241209	1.24	36300	-59.56	20240503	14500	1.24	20241209	36300	-59.56	20240503	14500	1.24	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
16	20241209	101020	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14740	-470	5	-3.09	703954920	48036	26.58	14930	15000	14500	19770	10650	15210	14654.74	12.61	-3892	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2252	3.75	0.69	12	0.31	3929.00	21441.00	36300	20240503	-59.39	14500	20241209	1.66	36300	-59.39	20240503	14500	1.66	20241209	36300	-59.39	20240503	14500	1.66	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
17	20241209	091015	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14770	-440	5	-2.89	145048090	9766	5.40	14930	15000	14730	19770	10650	15210	14852.35	12.61	-64	16250	15730	15250	14730	14250	15490	14490	76	4560	500	10640	10	1	15281421	2257	3.76	0.69	12	0.06	3929.00	21441.00	36300	20240503	-59.31	14730	20241209	0.27	36300	-59.31	20240503	14730	0.27	20241209	36300	-59.31	20240503	14730	0.27	20241209	3.40	N	265520	500	76 억	1927369	N	N	127	N	N
18	20241206	161013	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15210	-560	5	-3.55	2721522670	180044	214.44	15770	15770	14770	20500	11040	15770	15115.80	12.77	-24906	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2324	3.87	0.71	12	1.18	3929.00	21441.00	36300	20240503	-58.10	14770	20241206	2.98	36300	-58.10	20240503	14770	2.98	20241206	36300	-58.10	20240503	14770	2.98	20241206	3.41	N	265520	500	76 억	1951590	N	N	127	N	N
19	20241206	151017	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15280	-490	5	-3.11	2612276950	172878	205.90	15770	15770	14770	20500	11040	15770	15110.52	12.77	-25447	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2335	3.89	0.71	12	1.13	3929.00	21441.00	36300	20240503	-57.91	14770	20241206	3.45	36300	-57.91	20240503	14770	3.45	20241206	36300	-57.91	20240503	14770	3.45	20241206	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
20	20241206	141015	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15050	-720	5	-4.57	2383610240	157926	188.09	15770	15770	14770	20500	11040	15770	15093.21	12.77	-25283	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2300	3.83	0.70	12	1.03	3929.00	21441.00	36300	20240503	-58.54	14770	20241206	1.90	36300	-58.54	20240503	14770	1.90	20241206	36300	-58.54	20240503	14770	1.90	20241206	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
21	20241206	131015	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14970	-800	5	-5.07	2249714100	149006	177.47	15770	15770	14770	20500	11040	15770	15098.14	12.77	-27113	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2288	3.81	0.70	12	0.98	3929.00	21441.00	36300	20240503	-58.76	14770	20241206	1.35	36300	-58.76	20240503	14770	1.35	20241206	36300	-58.76	20240503	14770	1.35	20241206	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
22	20241206	121010	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14990	-780	5	-4.95	2024092640	133951	159.54	15770	15770	14770	20500	11040	15770	15110.69	12.77	-23981	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2291	3.82	0.70	12	0.88	3929.00	21441.00	36300	20240503	-58.71	14770	20241206	1.49	36300	-58.71	20240503	14770	1.49	20241206	36300	-58.71	20240503	14770	1.49	20241206	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
23	20241206	111006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14950	-820	5	-5.20	1653207040	109254	130.12	15770	15770	14770	20500	11040	15770	15131.78	12.77	-19666	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2285	3.81	0.70	12	0.71	3929.00	21441.00	36300	20240503	-58.82	14770	20241206	1.22	36300	-58.82	20240503	14770	1.22	20241206	36300	-58.82	20240503	14770	1.22	20241206	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
24	20241206	101006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15300	-470	5	-2.98	568419970	36880	43.93	15770	15770	15270	20500	11040	15770	15412.69	12.77	-18536	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2338	3.89	0.71	12	0.24	3929.00	21441.00	36300	20240503	-57.85	15270	20241206	0.20	36300	-57.85	20240503	15270	0.20	20241206	36300	-57.85	20240503	15270	0.20	20241206	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
25	20241206	091014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15620	-150	5	-0.95	47246380	3018	3.59	15770	15770	15580	20500	11040	15770	15654.86	12.77	-1539	16350	16060	15750	15460	15150	16205	15605	76	4730	500	11030	10	1	15281421	2387	3.98	0.73	12	0.02	3929.00	21441.00	36300	20240503	-56.97	15370	20241204	1.63	36300	-56.97	20240503	15370	1.63	20241204	36300	-56.97	20240503	15370	1.63	20241204	3.41	N	265520	500	76 억	1951590	N	N	249	N	N
26	20241205	160954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15770	250	2	1.61	1318190610	83376	73.74	15520	16040	15440	20150	10870	15520	15810.22	12.78	-488	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2410	4.01	0.74	12	0.55	3929.00	21441.00	36300	20240503	-56.56	15370	20241204	2.60	36300	-56.56	20240503	15370	2.60	20241204	36300	-56.56	20240503	15370	2.60	20241204	3.42	N	265520	500	76 억	1953510	N	N	249	N	N
27	20241205	151001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15880	360	2	2.32	1259093400	79648	70.44	15520	16040	15440	20150	10870	15520	15808.22	12.78	-133	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2427	4.04	0.74	12	0.52	3929.00	21441.00	36300	20240503	-56.25	15370	20241204	3.32	36300	-56.25	20240503	15370	3.32	20241204	36300	-56.25	20240503	15370	3.32	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
28	20241205	140946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	480	2	3.09	1004377100	63686	56.33	15520	16040	15440	20150	10870	15520	15770.77	12.78	2612	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2445	4.07	0.75	12	0.42	3929.00	21441.00	36300	20240503	-55.92	15370	20241204	4.10	36300	-55.92	20240503	15370	4.10	20241204	36300	-55.92	20240503	15370	4.10	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
29	20241205	130957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15940	420	2	2.71	818700160	52085	46.07	15520	16010	15440	20150	10870	15520	15718.54	12.78	2082	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2436	4.06	0.74	12	0.34	3929.00	21441.00	36300	20240503	-56.09	15370	20241204	3.71	36300	-56.09	20240503	15370	3.71	20241204	36300	-56.09	20240503	15370	3.71	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
30	20241205	120956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	380	2	2.45	611595630	39087	34.57	15520	15970	15440	20150	10870	15520	15647.03	12.78	1794	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2430	4.05	0.74	12	0.26	3929.00	21441.00	36300	20240503	-56.20	15370	20241204	3.45	36300	-56.20	20240503	15370	3.45	20241204	36300	-56.20	20240503	15370	3.45	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
31	20241205	110955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15570	50	2	0.32	388765820	24928	22.05	15520	15720	15440	20150	10870	15520	15595.55	12.78	-2206	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2379	3.96	0.73	12	0.16	3929.00	21441.00	36300	20240503	-57.11	15370	20241204	1.30	36300	-57.11	20240503	15370	1.30	20241204	36300	-57.11	20240503	15370	1.30	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
32	20241205	100954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15630	110	2	0.71	287133180	18431	16.30	15520	15700	15440	20150	10870	15520	15578.82	12.78	-1147	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2388	3.98	0.73	12	0.12	3929.00	21441.00	36300	20240503	-56.94	15370	20241204	1.69	36300	-56.94	20240503	15370	1.69	20241204	36300	-56.94	20240503	15370	1.69	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
33	20241205	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15570	50	2	0.32	67988690	4380	3.87	15520	15570	15500	20150	10870	15520	15522.53	12.78	-953	16046	15782	15576	15312	15106	15755	15285	76	4630	500	10860	10	1	15281421	2379	3.96	0.73	12	0.03	3929.00	21441.00	36300	20240503	-57.11	15370	20241204	1.30	36300	-57.11	20240503	15370	1.30	20241204	36300	-57.11	20240503	15370	1.30	20241204	3.42	N	265520	500	76 억	1953510	N	N	936	N	N
34	20241204	160938	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15520	-380	5	-2.39	1754278380	113042	129.76	15520	15840	15370	20650	11130	15900	15518.82	12.79	-3484	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2372	3.95	0.72	12	0.74	3929.00	21441.00	36300	20240503	-57.25	15370	20241204	0.98	36300	-57.25	20240503	15370	0.98	20241204	36300	-57.25	20240503	15370	0.98	20241204	3.40	N	265520	500	76 억	1954158	N	N	935	N	N
35	20241204	150939	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15500	-400	5	-2.52	1698087910	109421	125.60	15520	15840	15370	20650	11130	15900	15518.85	12.79	-1985	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2369	3.95	0.72	12	0.72	3929.00	21441.00	36300	20240503	-57.30	15370	20241204	0.85	36300	-57.30	20240503	15370	0.85	20241204	36300	-57.30	20240503	15370	0.85	20241204	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
36	20241204	140941	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15480	-420	5	-2.64	1557393650	100342	115.18	15520	15840	15370	20650	11130	15900	15520.86	12.79	134	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2366	3.94	0.72	12	0.66	3929.00	21441.00	36300	20240503	-57.36	15370	20241204	0.72	36300	-57.36	20240503	15370	0.72	20241204	36300	-57.36	20240503	15370	0.72	20241204	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
37	20241204	130933	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15580	-320	5	-2.01	1345253670	86664	99.48	15520	15840	15370	20650	11130	15900	15522.64	12.79	-275	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2381	3.97	0.73	12	0.57	3929.00	21441.00	36300	20240503	-57.08	15370	20241204	1.37	36300	-57.08	20240503	15370	1.37	20241204	36300	-57.08	20240503	15370	1.37	20241204	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
38	20241204	120929	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15480	-420	5	-2.64	1211044890	78021	89.56	15520	15840	15370	20650	11130	15900	15522.04	12.79	-1719	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2366	3.94	0.72	12	0.51	3929.00	21441.00	36300	20240503	-57.36	15370	20241204	0.72	36300	-57.36	20240503	15370	0.72	20241204	36300	-57.36	20240503	15370	0.72	20241204	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
39	20241204	110922	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15430	-470	5	-2.96	997953280	64210	73.71	15520	15840	15380	20650	11130	15900	15542.02	12.79	545	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2358	3.93	0.72	12	0.42	3929.00	21441.00	36300	20240503	-57.49	15380	20241204	0.33	36300	-57.49	20240503	15380	0.33	20241204	36300	-57.49	20240503	15380	0.33	20241204	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
40	20241204	100925	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	-340	5	-2.14	598246140	38366	44.04	15520	15840	15450	20650	11130	15900	15593.13	12.79	516	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2378	3.96	0.73	12	0.25	3929.00	21441.00	36300	20240503	-57.13	15400	20241203	1.04	36300	-57.13	20240503	15400	1.04	20241203	36300	-57.13	20240503	15400	1.04	20241203	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
41	20241204	090946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15830	-70	5	-0.44	138876630	8871	10.18	15520	15840	15520	20650	11130	15900	15655.13	12.79	2472	16286	16092	15746	15552	15206	16190	15650	76	4750	500	11130	10	1	15281421	2419	4.03	0.74	12	0.06	3929.00	21441.00	36300	20240503	-56.39	15400	20241203	2.79	36300	-56.39	20240503	15400	2.79	20241203	36300	-56.39	20240503	15400	2.79	20241203	3.40	N	265520	500	76 억	1954158	N	N	372	N	N
42	20241203	161020	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15900	450	2	2.91	1377574010	87079	103.27	15410	15940	15400	20050	10820	15450	15819.82	12.63	23889	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2430	4.05	0.74	12	0.57	3929.00	21441.00	36300	20240503	-56.20	15400	20241203	3.25	36300	-56.20	20240503	15400	3.25	20241203	36300	-56.20	20240503	15400	3.25	20241203	3.41	N	265520	500	76 억	1929502	N	N	340	N	N
43	20241203	151100	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15890	440	2	2.85	1330291770	84104	99.74	15410	15940	15400	20050	10820	15450	15817.22	12.63	23996	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2428	4.04	0.74	12	0.55	3929.00	21441.00	36300	20240503	-56.23	15400	20241203	3.18	36300	-56.23	20240503	15400	3.18	20241203	36300	-56.23	20240503	15400	3.18	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
44	20241203	141039	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15870	420	2	2.72	1131612140	71592	84.91	15410	15940	15400	20050	10820	15450	15806.40	12.63	21624	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2425	4.04	0.74	12	0.47	3929.00	21441.00	36300	20240503	-56.28	15400	20241203	3.05	36300	-56.28	20240503	15400	3.05	20241203	36300	-56.28	20240503	15400	3.05	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
45	20241203	131039	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15880	430	2	2.78	939355210	59465	70.52	15410	15940	15400	20050	10820	15450	15796.77	12.63	20566	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2427	4.04	0.74	12	0.39	3929.00	21441.00	36300	20240503	-56.25	15400	20241203	3.12	36300	-56.25	20240503	15400	3.12	20241203	36300	-56.25	20240503	15400	3.12	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
46	20241203	121051	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15900	450	2	2.91	805530190	51044	60.54	15410	15900	15400	20050	10820	15450	15781.09	12.63	19004	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2430	4.05	0.74	12	0.33	3929.00	21441.00	36300	20240503	-56.20	15400	20241203	3.25	36300	-56.20	20240503	15400	3.25	20241203	36300	-56.20	20240503	15400	3.25	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
47	20241203	111031	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15800	350	2	2.27	633160900	40150	47.62	15410	15880	15400	20050	10820	15450	15769.89	12.63	16150	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2414	4.02	0.74	12	0.26	3929.00	21441.00	36300	20240503	-56.47	15400	20241203	2.60	36300	-56.47	20240503	15400	2.60	20241203	36300	-56.47	20240503	15400	2.60	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
48	20241203	101018	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15810	360	2	2.33	356664190	22652	26.86	15410	15880	15400	20050	10820	15450	15745.37	12.63	9446	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2416	4.02	0.74	12	0.15	3929.00	21441.00	36300	20240503	-56.45	15400	20241203	2.66	36300	-56.45	20240503	15400	2.66	20241203	36300	-56.45	20240503	15400	2.66	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
49	20241203	091008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15660	210	2	1.36	71241280	4571	5.42	15410	15680	15400	20050	10820	15450	15585.49	12.63	1805	15976	15712	15566	15302	15156	15640	15230	76	4600	500	10810	10	1	15281421	2393	3.99	0.73	12	0.03	3929.00	21441.00	36300	20240503	-56.86	15400	20241203	1.69	36300	-56.86	20240503	15400	1.69	20241203	36300	-56.86	20240503	15400	1.69	20241203	3.41	N	265520	500	76 억	1929502	N	N	879	N	N
50	20241202	160953	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15450	-230	5	-1.47	1286640230	82662	65.28	15750	15830	15420	20350	10980	15680	15566.01	12.69	-10598	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2361	3.93	0.72	12	0.54	3929.00	21441.00	36300	20240503	-57.44	15420	20241202	0.19	36300	-57.44	20240503	15420	0.19	20241202	36300	-57.44	20240503	15420	0.19	20241202	3.41	N	265520	500	76 억	1939860	N	N	879	N	N
51	20241202	151116	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15500	-180	5	-1.15	1222793450	78532	62.02	15750	15830	15420	20350	10980	15680	15570.64	12.69	-10399	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2369	3.95	0.72	12	0.51	3929.00	21441.00	36300	20240503	-57.30	15420	20241202	0.52	36300	-57.30	20240503	15420	0.52	20241202	36300	-57.30	20240503	15420	0.52	20241202	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N
52	20241202	141027	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15570	-110	5	-0.70	1084986610	69675	55.03	15750	15830	15420	20350	10980	15680	15572.11	12.69	-8359	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2379	3.96	0.73	12	0.46	3929.00	21441.00	36300	20240503	-57.11	15420	20241202	0.97	36300	-57.11	20240503	15420	0.97	20241202	36300	-57.11	20240503	15420	0.97	20241202	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N
53	20241202	131008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15450	-230	5	-1.47	903140210	57957	45.77	15750	15830	15420	20350	10980	15680	15582.94	12.69	-15425	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2361	3.93	0.72	12	0.38	3929.00	21441.00	36300	20240503	-57.44	15420	20241202	0.19	36300	-57.44	20240503	15420	0.19	20241202	36300	-57.44	20240503	15420	0.19	20241202	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N
54	20241202	121027	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15510	-170	5	-1.08	759905860	48700	38.46	15750	15830	15480	20350	10980	15680	15603.82	12.69	-14013	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2370	3.95	0.72	12	0.32	3929.00	21441.00	36300	20240503	-57.27	15480	20241202	0.19	36300	-57.27	20240503	15480	0.19	20241202	36300	-57.27	20240503	15480	0.19	20241202	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N
55	20241202	110935	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15560	-120	5	-0.77	609963140	39033	30.83	15750	15830	15480	20350	10980	15680	15626.86	12.69	-14337	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2378	3.96	0.73	12	0.26	3929.00	21441.00	36300	20240503	-57.13	15480	20241202	0.52	36300	-57.13	20240503	15480	0.52	20241202	36300	-57.13	20240503	15480	0.52	20241202	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N
56	20241202	100944	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15550	-130	5	-0.83	511706760	32721	25.84	15750	15830	15480	20350	10980	15680	15638.48	12.69	-14252	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2376	3.96	0.73	12	0.21	3929.00	21441.00	36300	20240503	-57.16	15480	20241202	0.45	36300	-57.16	20240503	15480	0.45	20241202	36300	-57.16	20240503	15480	0.45	20241202	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N
57	20241202	090939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	-10	5	-0.06	283741060	18077	14.28	15750	15830	15610	20350	10980	15680	15696.25	12.69	-12069	16300	15990	15820	15510	15340	15905	15425	76	4670	500	10970	10	1	15281421	2395	3.99	0.73	12	0.12	3929.00	21441.00	36300	20240503	-56.83	15510	20241119	1.03	36300	-56.83	20240503	15510	1.03	20241119	36300	-56.83	20240503	15510	1.03	20241119	3.41	N	265520	500	76 억	1939860	N	N	4176	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History