KissMeData/378340/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	161158	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12230	950	2	8.42	1697228600	142443	61.69	11200	12230	11200	14660	7900	11280	11914.85	1.04	55072	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2603	-36.62	2.03	12	0.67	-334.00	6025.00	35700	20240329	-65.74	11200	20241210	9.20	35700	-65.74	20240329	11200	9.20	20241210	35700	-65.74	20240329	11200	9.20	20241210	2.40	N	378340	500	106 억	221901	N	N	47	N	N
3	20241210	151200	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12130	850	2	7.54	1630385540	136964	59.32	11200	12220	11200	14660	7900	11280	11903.80	1.04	52243	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2582	-36.32	2.01	12	0.64	-334.00	6025.00	35700	20240329	-66.02	11200	20241210	8.30	35700	-66.02	20240329	11200	8.30	20241210	35700	-66.02	20240329	11200	8.30	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
4	20241210	141200	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12170	890	2	7.89	1544863170	129918	56.27	11200	12220	11200	14660	7900	11280	11891.11	1.04	51006	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2590	-36.44	2.02	12	0.61	-334.00	6025.00	35700	20240329	-65.91	11200	20241210	8.66	35700	-65.91	20240329	11200	8.66	20241210	35700	-65.91	20240329	11200	8.66	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
5	20241210	131202	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12200	920	2	8.16	1492452300	125613	54.40	11200	12220	11200	14660	7900	11280	11881.40	1.04	49438	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2597	-36.53	2.02	12	0.59	-334.00	6025.00	35700	20240329	-65.83	11200	20241210	8.93	35700	-65.83	20240329	11200	8.93	20241210	35700	-65.83	20240329	11200	8.93	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
6	20241210	121200	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12040	760	2	6.74	1291375040	109022	47.22	11200	12210	11200	14660	7900	11280	11845.14	1.04	37364	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2563	-36.05	2.00	12	0.51	-334.00	6025.00	35700	20240329	-66.27	11200	20241210	7.50	35700	-66.27	20240329	11200	7.50	20241210	35700	-66.27	20240329	11200	7.50	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
7	20241210	111159	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12040	760	2	6.74	1095229480	92756	40.17	11200	12210	11200	14660	7900	11280	11807.70	1.04	32390	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2563	-36.05	2.00	12	0.44	-334.00	6025.00	35700	20240329	-66.27	11200	20241210	7.50	35700	-66.27	20240329	11200	7.50	20241210	35700	-66.27	20240329	11200	7.50	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
8	20241210	101201	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12010	730	2	6.47	826726480	70513	30.54	11200	12020	11200	14660	7900	11280	11724.52	1.04	24927	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2556	-35.96	1.99	12	0.33	-334.00	6025.00	35700	20240329	-66.36	11200	20241210	7.23	35700	-66.36	20240329	11200	7.23	20241210	35700	-66.36	20240329	11200	7.23	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
9	20241210	091208	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11610	330	2	2.93	273725960	23802	10.31	11200	11660	11200	14660	7900	11280	11500.22	1.04	9107	12440	11860	11570	10990	10700	11715	10845	106	3380	500	7890	10	1	21285882	2471	-34.76	1.93	12	0.11	-334.00	6025.00	35700	20240329	-67.48	11200	20241210	3.66	35700	-67.48	20240329	11200	3.66	20241210	35700	-67.48	20240329	11200	3.66	20241210	2.40	N	378340	500	106 억	221901	N	N	124	N	N
10	20241209	161156	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11280	-1010	5	-8.22	2555372210	219897	119.40	12120	12150	11280	15970	8610	12290	11623.06	1.08	-8353	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2401	-33.77	1.87	12	1.03	-334.00	6025.00	35700	20240329	-68.40	11280	20241209	0.00	35700	-68.40	20240329	11280	0.00	20241209	35700	-68.40	20240329	11280	0.00	20241209	2.43	N	378340	500	106 억	230433	N	N	124	N	N
11	20241209	151158	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11380	-910	5	-7.40	2457040540	211206	114.68	12120	12150	11330	15970	8610	12290	11633.38	1.08	-9427	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2422	-34.07	1.89	12	0.99	-334.00	6025.00	35700	20240329	-68.12	11330	20241209	0.44	35700	-68.12	20240329	11330	0.44	20241209	35700	-68.12	20240329	11330	0.44	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
12	20241209	141157	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11540	-750	5	-6.10	2031802870	174003	94.48	12120	12150	11500	15970	8610	12290	11676.83	1.08	-14273	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2456	-34.55	1.92	12	0.82	-334.00	6025.00	35700	20240329	-67.68	11500	20241209	0.35	35700	-67.68	20240329	11500	0.35	20241209	35700	-67.68	20240329	11500	0.35	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
13	20241209	131202	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11510	-780	5	-6.35	1762018200	150619	81.79	12120	12150	11500	15970	8610	12290	11698.51	1.08	-23862	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2450	-34.46	1.91	12	0.71	-334.00	6025.00	35700	20240329	-67.76	11500	20241209	0.09	35700	-67.76	20240329	11500	0.09	20241209	35700	-67.76	20240329	11500	0.09	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
14	20241209	121157	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11760	-530	5	-4.31	1190743460	101413	55.07	12120	12150	11620	15970	8610	12290	11741.53	1.08	-10674	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2503	-35.21	1.95	12	0.48	-334.00	6025.00	35700	20240329	-67.06	11620	20241209	1.20	35700	-67.06	20240329	11620	1.20	20241209	35700	-67.06	20240329	11620	1.20	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
15	20241209	111158	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11710	-580	5	-4.72	969141030	82441	44.77	12120	12150	11620	15970	8610	12290	11755.57	1.08	-10296	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2493	-35.06	1.94	12	0.39	-334.00	6025.00	35700	20240329	-67.20	11620	20241209	0.77	35700	-67.20	20240329	11620	0.77	20241209	35700	-67.20	20240329	11620	0.77	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
16	20241209	101154	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11780	-510	5	-4.15	820933080	69843	37.92	12120	12150	11620	15970	8610	12290	11753.98	1.08	-5824	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2507	-35.27	1.96	12	0.33	-334.00	6025.00	35700	20240329	-67.00	11620	20241209	1.38	35700	-67.00	20240329	11620	1.38	20241209	35700	-67.00	20240329	11620	1.38	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
17	20241209	091148	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11710	-580	5	-4.72	387293170	32864	17.85	12120	12150	11620	15970	8610	12290	11784.72	1.08	-6103	13336	12812	12216	11692	11096	12515	11395	106	3680	500	8600	10	1	21285882	2493	-35.06	1.94	12	0.15	-334.00	6025.00	35700	20240329	-67.20	11620	20241209	0.77	35700	-67.20	20240329	11620	0.77	20241209	35700	-67.20	20240329	11620	0.77	20241209	2.43	N	378340	500	106 억	230433	N	N	20	N	N
18	20241206	161147	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12290	-200	5	-1.60	2223374450	182856	172.42	12490	12740	11620	16230	8750	12490	12159.08	0.93	32094	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2616	-36.80	2.04	12	0.86	-334.00	6025.00	35700	20240329	-65.57	11620	20241206	5.77	35700	-65.57	20240329	11620	5.77	20241206	35700	-65.57	20240329	11620	5.77	20241206	2.44	N	378340	500	106 억	198267	N	N	20	N	N
19	20241206	151152	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12240	-250	5	-2.00	2163039690	177926	167.77	12490	12740	11620	16230	8750	12490	12156.96	0.93	30685	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2605	-36.65	2.03	12	0.84	-334.00	6025.00	35700	20240329	-65.71	11620	20241206	5.34	35700	-65.71	20240329	11620	5.34	20241206	35700	-65.71	20240329	11620	5.34	20241206	2.44	N	378340	500	106 억	198267	N	N	22	N	N
20	20241206	141149	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12160	-330	5	-2.64	1945168000	160138	151.00	12490	12740	11620	16230	8750	12490	12146.82	0.93	27120	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2588	-36.41	2.02	12	0.75	-334.00	6025.00	35700	20240329	-65.94	11620	20241206	4.65	35700	-65.94	20240329	11620	4.65	20241206	35700	-65.94	20240329	11620	4.65	20241206	2.44	N	378340	500	106 억	198267	N	N	22	N	N
21	20241206	131149	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12010	-480	5	-3.84	1819565840	149805	141.25	12490	12740	11620	16230	8750	12490	12146.23	0.93	23971	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2556	-35.96	1.99	12	0.70	-334.00	6025.00	35700	20240329	-66.36	11620	20241206	3.36	35700	-66.36	20240329	11620	3.36	20241206	35700	-66.36	20240329	11620	3.36	20241206	2.44	N	378340	500	106 억	198267	N	N	22	N	N
22	20241206	121140	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12220	-270	5	-2.16	1655724170	136243	128.47	12490	12740	11620	16230	8750	12490	12152.73	0.93	19385	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2601	-36.59	2.03	12	0.64	-334.00	6025.00	35700	20240329	-65.77	11620	20241206	5.16	35700	-65.77	20240329	11620	5.16	20241206	35700	-65.77	20240329	11620	5.16	20241206	2.44	N	378340	500	106 억	198267	N	N	22	N	N
23	20241206	111139	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12000	-490	5	-3.92	1526954430	125648	118.48	12490	12740	11620	16230	8750	12490	12152.64	0.93	16454	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2554	-35.93	1.99	12	0.59	-334.00	6025.00	35700	20240329	-66.39	11620	20241206	3.27	35700	-66.39	20240329	11620	3.27	20241206	35700	-66.39	20240329	11620	3.27	20241206	2.44	N	378340	500	106 억	198267	N	N	22	N	N
24	20241206	101139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	-310	5	-2.48	616470450	49555	46.73	12490	12740	12180	16230	8750	12490	12440.13	0.93	9932	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2593	-36.47	2.02	12	0.23	-334.00	6025.00	35700	20240329	-65.88	11880	20240808	2.53	35700	-65.88	20240329	11880	2.53	20240808	35700	-65.88	20240329	11880	2.53	20240808	2.44	N	378340	500	106 억	198267	N	N	22	N	N
25	20241206	091150	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12620	130	2	1.04	207182390	16397	15.46	12490	12740	12490	16230	8750	12490	12635.38	0.93	5492	13043	12766	12613	12336	12183	12690	12260	106	3740	500	8740	10	1	21285882	2686	-37.78	2.09	12	0.08	-334.00	6025.00	35700	20240329	-64.65	11880	20240808	6.23	35700	-64.65	20240329	11880	6.23	20240808	35700	-64.65	20240329	11880	6.23	20240808	2.44	N	378340	500	106 억	198267	N	N	22	N	N
26	20241205	161124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	-220	5	-1.73	1319493670	104370	47.65	12730	12890	12460	16520	8900	12710	12642.70	0.94	-2785	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2659	-37.40	2.07	12	0.49	-334.00	6025.00	35700	20240329	-65.01	11880	20240808	5.13	35700	-65.01	20240329	11880	5.13	20240808	35700	-65.01	20240329	11880	5.13	20240808	2.47	N	378340	500	106 억	200732	N	N	17	N	N
27	20241205	151133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12550	-160	5	-1.26	1238226060	97870	44.68	12730	12890	12460	16520	8900	12710	12651.74	0.94	-2887	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2671	-37.57	2.08	12	0.46	-334.00	6025.00	35700	20240329	-64.85	11880	20240808	5.64	35700	-64.85	20240329	11880	5.64	20240808	35700	-64.85	20240329	11880	5.64	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
28	20241205	141117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12700	-10	5	-0.08	1017354170	80308	36.66	12730	12890	12460	16520	8900	12710	12668.15	0.94	-3771	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2703	-38.02	2.11	12	0.38	-334.00	6025.00	35700	20240329	-64.43	11880	20240808	6.90	35700	-64.43	20240329	11880	6.90	20240808	35700	-64.43	20240329	11880	6.90	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
29	20241205	131128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	50	2	0.39	921202960	72732	33.21	12730	12890	12460	16520	8900	12710	12665.72	0.94	-3378	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2716	-38.20	2.12	12	0.34	-334.00	6025.00	35700	20240329	-64.26	11880	20240808	7.41	35700	-64.26	20240329	11880	7.41	20240808	35700	-64.26	20240329	11880	7.41	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
30	20241205	121127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12660	-50	5	-0.39	724640830	57343	26.18	12730	12890	12460	16520	8900	12710	12636.95	0.94	-486	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2695	-37.90	2.10	12	0.27	-334.00	6025.00	35700	20240329	-64.54	11880	20240808	6.57	35700	-64.54	20240329	11880	6.57	20240808	35700	-64.54	20240329	11880	6.57	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
31	20241205	111126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	20	2	0.16	671629400	53164	24.27	12730	12890	12460	16520	8900	12710	12633.16	0.94	-806	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2710	-38.11	2.11	12	0.25	-334.00	6025.00	35700	20240329	-64.34	11880	20240808	7.15	35700	-64.34	20240329	11880	7.15	20240808	35700	-64.34	20240329	11880	7.15	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
32	20241205	101125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-110	5	-0.87	556230280	44057	20.11	12730	12890	12460	16520	8900	12710	12625.24	0.94	-2753	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2682	-37.72	2.09	12	0.21	-334.00	6025.00	35700	20240329	-64.71	11880	20240808	6.06	35700	-64.71	20240329	11880	6.06	20240808	35700	-64.71	20240329	11880	6.06	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
33	20241205	091132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12660	-50	5	-0.39	217695160	17091	7.80	12730	12890	12660	16520	8900	12710	12737.42	0.94	-7291	13443	13076	12823	12456	12203	12950	12330	106	3810	500	8890	10	1	21285882	2695	-37.90	2.10	12	0.08	-334.00	6025.00	35700	20240329	-64.54	11880	20240808	6.57	35700	-64.54	20240329	11880	6.57	20240808	35700	-64.54	20240329	11880	6.57	20240808	2.47	N	378340	500	106 억	200732	N	N	74	N	N
34	20241204	161106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12710	-560	5	-4.22	2747099550	213677	252.28	12910	13190	12570	17250	9290	13270	12856.84	0.99	-10682	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2705	-38.05	2.11	12	1.00	-334.00	6025.00	35700	20240329	-64.40	11880	20240808	6.99	35700	-64.40	20240329	11880	6.99	20240808	35700	-64.40	20240329	11880	6.99	20240808	2.49	N	378340	500	106 억	211345	N	N	74	N	N
35	20241204	151108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	-450	5	-3.39	2658233360	206700	244.04	12910	13190	12570	17250	9290	13270	12860.35	0.99	-10795	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2729	-38.38	2.13	12	0.97	-334.00	6025.00	35700	20240329	-64.09	11880	20240808	7.91	35700	-64.09	20240329	11880	7.91	20240808	35700	-64.09	20240329	11880	7.91	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
36	20241204	141109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12710	-560	5	-4.22	2370699710	184285	217.57	12910	13190	12570	17250	9290	13270	12864.31	0.99	-12716	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2705	-38.05	2.11	12	0.87	-334.00	6025.00	35700	20240329	-64.40	11880	20240808	6.99	35700	-64.40	20240329	11880	6.99	20240808	35700	-64.40	20240329	11880	6.99	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
37	20241204	131103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-390	5	-2.94	2216391040	172220	203.33	12910	13190	12570	17250	9290	13270	12869.53	0.99	-9406	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2742	-38.56	2.14	12	0.81	-334.00	6025.00	35700	20240329	-63.92	11880	20240808	8.42	35700	-63.92	20240329	11880	8.42	20240808	35700	-63.92	20240329	11880	8.42	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
38	20241204	121058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-530	5	-3.99	2085163120	161985	191.25	12910	13190	12570	17250	9290	13270	12872.57	0.99	-11154	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2712	-38.14	2.11	12	0.76	-334.00	6025.00	35700	20240329	-64.31	11880	20240808	7.24	35700	-64.31	20240329	11880	7.24	20240808	35700	-64.31	20240329	11880	7.24	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
39	20241204	111046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12710	-560	5	-4.22	1775709240	137501	162.34	12910	13190	12700	17250	9290	13270	12914.16	0.99	-15741	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2705	-38.05	2.11	12	0.65	-334.00	6025.00	35700	20240329	-64.40	11880	20240808	6.99	35700	-64.40	20240329	11880	6.99	20240808	35700	-64.40	20240329	11880	6.99	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
40	20241204	101049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-390	5	-2.94	1463394560	113070	133.49	12910	13190	12780	17250	9290	13270	12942.38	0.99	-11923	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2742	-38.56	2.14	12	0.53	-334.00	6025.00	35700	20240329	-63.92	11880	20240808	8.42	35700	-63.92	20240329	11880	8.42	20240808	35700	-63.92	20240329	11880	8.42	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
41	20241204	091110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	-220	5	-1.66	621107550	47908	56.56	12910	13190	12800	17250	9290	13270	12964.59	0.99	14039	13663	13466	13283	13086	12903	13565	13185	106	3980	500	9280	10	1	21285882	2778	-39.07	2.17	12	0.23	-334.00	6025.00	35700	20240329	-63.45	11880	20240808	9.85	35700	-63.45	20240329	11880	9.85	20240808	35700	-63.45	20240329	11880	9.85	20240808	2.49	N	378340	500	106 억	211345	N	N	37	N	N
42	20241203	161155	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	190	2	1.45	1104742400	83198	57.40	13100	13480	13100	17000	9160	13080	13278.52	0.88	24152	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2825	-39.73	2.20	12	0.39	-334.00	6025.00	35700	20240329	-62.83	11880	20240808	11.70	35700	-62.83	20240329	11880	11.70	20240808	35700	-62.83	20240329	11880	11.70	20240808	2.52	N	378340	500	106 억	187613	N	N	37	N	N
43	20241203	151240	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13340	260	2	1.99	1066923620	80350	55.44	13100	13480	13100	17000	9160	13080	13278.45	0.88	23370	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2840	-39.94	2.21	12	0.38	-334.00	6025.00	35700	20240329	-62.63	11880	20240808	12.29	35700	-62.63	20240329	11880	12.29	20240808	35700	-62.63	20240329	11880	12.29	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
44	20241203	141215	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	270	2	2.06	753478860	56810	39.20	13100	13480	13100	17000	9160	13080	13263.14	0.88	13176	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2842	-39.97	2.22	12	0.27	-334.00	6025.00	35700	20240329	-62.61	11880	20240808	12.37	35700	-62.61	20240329	11880	12.37	20240808	35700	-62.61	20240329	11880	12.37	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
45	20241203	131214	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13280	200	2	1.53	628831870	47436	32.73	13100	13480	13100	17000	9160	13080	13256.43	0.88	9890	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2827	-39.76	2.20	12	0.22	-334.00	6025.00	35700	20240329	-62.80	11880	20240808	11.78	35700	-62.80	20240329	11880	11.78	20240808	35700	-62.80	20240329	11880	11.78	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
46	20241203	121235	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	210	2	1.61	527066000	39779	27.45	13100	13480	13100	17000	9160	13080	13249.86	0.88	7766	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2829	-39.79	2.21	12	0.19	-334.00	6025.00	35700	20240329	-62.77	11880	20240808	11.87	35700	-62.77	20240329	11880	11.87	20240808	35700	-62.77	20240329	11880	11.87	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
47	20241203	111205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	90	2	0.69	443892350	33491	23.11	13100	13480	13100	17000	9160	13080	13254.08	0.88	6761	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2803	-39.43	2.19	12	0.16	-334.00	6025.00	35700	20240329	-63.11	11880	20240808	10.86	35700	-63.11	20240329	11880	10.86	20240808	35700	-63.11	20240329	11880	10.86	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
48	20241203	101153	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13230	150	2	1.15	345658490	26073	17.99	13100	13480	13100	17000	9160	13080	13257.33	0.88	7681	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2816	-39.61	2.20	12	0.12	-334.00	6025.00	35700	20240329	-62.94	11880	20240808	11.36	35700	-62.94	20240329	11880	11.36	20240808	35700	-62.94	20240329	11880	11.36	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
49	20241203	091142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13340	260	2	1.99	129062590	9664	6.67	13100	13480	13100	17000	9160	13080	13354.99	0.88	3059	13973	13526	13273	12826	12573	13400	12700	106	3920	500	9150	10	1	21285882	2840	-39.94	2.21	12	0.05	-334.00	6025.00	35700	20240329	-62.63	11880	20240808	12.29	35700	-62.63	20240329	11880	12.29	20240808	35700	-62.63	20240329	11880	12.29	20240808	2.52	N	378340	500	106 억	187613	N	N	33	N	N
50	20241202	161124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13080	-180	5	-1.36	1898497190	143223	53.54	13420	13720	13020	17230	9290	13260	13255.75	0.79	19945	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2784	-39.16	2.17	12	0.67	-334.00	6025.00	35700	20240329	-63.36	11880	20240808	10.10	35700	-63.36	20240329	11880	10.10	20240808	35700	-63.36	20240329	11880	10.10	20240808	2.52	N	378340	500	106 억	167647	N	N	33	N	N
51	20241202	151334	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	-170	5	-1.28	1795018660	135314	50.59	13420	13720	13020	17230	9290	13260	13265.60	0.79	18826	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2786	-39.19	2.17	12	0.64	-334.00	6025.00	35700	20240329	-63.33	11880	20240808	10.19	35700	-63.33	20240329	11880	10.19	20240808	35700	-63.33	20240329	11880	10.19	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N
52	20241202	141219	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	-70	5	-0.53	1519999320	114413	42.77	13420	13720	13020	17230	9290	13260	13285.28	0.79	17985	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2808	-39.49	2.19	12	0.54	-334.00	6025.00	35700	20240329	-63.05	11880	20240808	11.03	35700	-63.05	20240329	11880	11.03	20240808	35700	-63.05	20240329	11880	11.03	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N
53	20241202	131139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13140	-120	5	-0.90	1402445950	105496	39.44	13420	13720	13020	17230	9290	13260	13293.95	0.79	16071	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2797	-39.34	2.18	12	0.50	-334.00	6025.00	35700	20240329	-63.19	11880	20240808	10.61	35700	-63.19	20240329	11880	10.61	20240808	35700	-63.19	20240329	11880	10.61	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N
54	20241202	121210	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-110	5	-0.83	1129634310	84633	31.64	13420	13720	13020	17230	9290	13260	13347.83	0.79	8889	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2799	-39.37	2.18	12	0.40	-334.00	6025.00	35700	20240329	-63.17	11880	20240808	10.69	35700	-63.17	20240329	11880	10.69	20240808	35700	-63.17	20240329	11880	10.69	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N
55	20241202	111105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-90	5	-0.68	1009228350	75513	28.23	13420	13720	13020	17230	9290	13260	13365.48	0.79	11457	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2803	-39.43	2.19	12	0.35	-334.00	6025.00	35700	20240329	-63.11	11880	20240808	10.86	35700	-63.11	20240329	11880	10.86	20240808	35700	-63.11	20240329	11880	10.86	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N
56	20241202	101116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-90	5	-0.68	777545420	57846	21.63	13420	13720	13150	17230	9290	13260	13442.82	0.79	10482	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2803	-39.43	2.19	12	0.27	-334.00	6025.00	35700	20240329	-63.11	11880	20240808	10.86	35700	-63.11	20240329	11880	10.86	20240808	35700	-63.11	20240329	11880	10.86	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N
57	20241202	091111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	340	2	2.56	286150640	21011	7.85	13420	13720	13420	17230	9290	13260	13625.54	0.79	8503	14593	13926	13593	12926	12593	13760	12760	106	3970	500	9280	10	1	21285882	2895	-40.72	2.26	12	0.10	-334.00	6025.00	35700	20240329	-61.90	11880	20240808	14.48	35700	-61.90	20240329	11880	14.48	20240808	35700	-61.90	20240329	11880	14.48	20240808	2.52	N	378340	500	106 억	167647	N	N	18	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History