KissMeData/382800/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	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	investmentCareful	shortOverheated
2	20241210	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	185	2	7.41	314526030	120449	37.96	2495	2690	2495	3240	1750	2495	2611.16	6.93	31377	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	848	4.56	0.88	12	0.38	588.00	3047.00	7260	20240110	-63.09	2410	20241206	11.20	7260	-63.09	20240110	2410	11.20	20241206	7260	-63.09	20240110	2410	11.20	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
3	20241210	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	165	2	6.61	305312140	116997	36.88	2495	2690	2495	3240	1750	2495	2609.57	6.93	29655	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	841	4.52	0.87	12	0.37	588.00	3047.00	7260	20240110	-63.36	2410	20241206	10.37	7260	-63.36	20240110	2410	10.37	20241206	7260	-63.36	20240110	2410	10.37	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
4	20241210	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	175	2	7.01	295109175	113163	35.67	2495	2690	2495	3240	1750	2495	2607.82	6.93	28879	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	845	4.54	0.88	12	0.36	588.00	3047.00	7260	20240110	-63.22	2410	20241206	10.79	7260	-63.22	20240110	2410	10.79	20241206	7260	-63.22	20240110	2410	10.79	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
5	20241210	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	110	2	4.41	184901010	71690	22.60	2495	2645	2495	3240	1750	2495	2579.17	6.93	20436	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	824	4.43	0.85	12	0.23	588.00	3047.00	7260	20240110	-64.12	2410	20241206	8.09	7260	-64.12	20240110	2410	8.09	20241206	7260	-64.12	20240110	2410	8.09	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
6	20241210	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	75	2	3.01	90866090	35535	11.20	2495	2575	2495	3240	1750	2495	2557.09	6.93	11829	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	813	4.37	0.84	12	0.11	588.00	3047.00	7260	20240110	-64.60	2410	20241206	6.64	7260	-64.60	20240110	2410	6.64	20241206	7260	-64.60	20240110	2410	6.64	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
7	20241210	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	65	2	2.61	81441980	31860	10.04	2495	2570	2495	3240	1750	2495	2556.25	6.93	10246	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	810	4.35	0.84	12	0.10	588.00	3047.00	7260	20240110	-64.74	2410	20241206	6.22	7260	-64.74	20240110	2410	6.22	20241206	7260	-64.74	20240110	2410	6.22	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
8	20241210	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	70	2	2.81	50898145	19912	6.28	2495	2570	2495	3240	1750	2495	2556.15	6.93	4961	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	811	4.36	0.84	12	0.06	588.00	3047.00	7260	20240110	-64.67	2410	20241206	6.43	7260	-64.67	20240110	2410	6.43	20241206	7260	-64.67	20240110	2410	6.43	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
9	20241210	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	65	2	2.61	18620060	7309	2.30	2495	2560	2495	3240	1750	2495	2547.55	6.93	3834	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	810	4.35	0.84	12	0.02	588.00	3047.00	7260	20240110	-64.74	2410	20241206	6.22	7260	-64.74	20240110	2410	6.22	20241206	7260	-64.74	20240110	2410	6.22	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	N
10	20241209	161158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-145	5	-5.49	794765350	316834	102.55	2615	2630	2450	3430	1850	2640	2508.46	6.98	-14689	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	789	4.24	0.82	12	1.00	588.00	3047.00	7260	20240110	-65.63	2410	20241206	3.53	7260	-65.63	20240110	2410	3.53	20241206	7260	-65.63	20240110	2410	3.53	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
11	20241209	151201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-120	5	-4.55	778645280	310413	100.47	2615	2630	2450	3430	1850	2640	2508.42	6.98	-14601	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	797	4.29	0.83	12	0.98	588.00	3047.00	7260	20240110	-65.29	2410	20241206	4.56	7260	-65.29	20240110	2410	4.56	20241206	7260	-65.29	20240110	2410	4.56	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
12	20241209	141159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-145	5	-5.49	654012500	261553	84.66	2615	2630	2450	3430	1850	2640	2500.50	6.98	-13338	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	789	4.24	0.82	12	0.83	588.00	3047.00	7260	20240110	-65.63	2410	20241206	3.53	7260	-65.63	20240110	2410	3.53	20241206	7260	-65.63	20240110	2410	3.53	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
13	20241209	131204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-150	5	-5.68	575857150	230299	74.54	2615	2630	2450	3430	1850	2640	2500.48	6.98	-27203	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	788	4.23	0.82	12	0.73	588.00	3047.00	7260	20240110	-65.70	2410	20241206	3.32	7260	-65.70	20240110	2410	3.32	20241206	7260	-65.70	20240110	2410	3.32	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
14	20241209	121159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-150	5	-5.68	387587285	154914	50.14	2615	2630	2450	3430	1850	2640	2501.95	6.98	-12951	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	788	4.23	0.82	12	0.49	588.00	3047.00	7260	20240110	-65.70	2410	20241206	3.32	7260	-65.70	20240110	2410	3.32	20241206	7260	-65.70	20240110	2410	3.32	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
15	20241209	111200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-125	5	-4.73	208025235	82842	26.81	2615	2630	2450	3430	1850	2640	2511.11	6.98	-23473	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	796	4.28	0.83	12	0.26	588.00	3047.00	7260	20240110	-65.36	2410	20241206	4.36	7260	-65.36	20240110	2410	4.36	20241206	7260	-65.36	20240110	2410	4.36	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
16	20241209	101157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-135	5	-5.11	175142515	69714	22.56	2615	2630	2450	3430	1850	2640	2512.30	6.98	-20444	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	792	4.26	0.82	12	0.22	588.00	3047.00	7260	20240110	-65.50	2410	20241206	3.94	7260	-65.50	20240110	2410	3.94	20241206	7260	-65.50	20240110	2410	3.94	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
17	20241209	091150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-105	5	-3.98	52291840	20586	6.66	2615	2630	2450	3430	1850	2640	2540.17	6.98	-3591	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	802	4.31	0.83	12	0.07	588.00	3047.00	7260	20240110	-65.08	2410	20241206	5.19	7260	-65.08	20240110	2410	5.19	20241206	7260	-65.08	20240110	2410	5.19	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	N
18	20241206	161149	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2640	80	2	3.12	774309650	308003	260.41	2560	2660	2410	3325	1795	2560	2513.97	6.98	-171	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	835	4.49	0.87	12	0.97	588.00	3047.00	7260	20240110	-63.64	2410	20241206	9.54	7260	-63.64	20240110	2410	9.54	20241206	7260	-63.64	20240110	2410	9.54	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
19	20241206	151154	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	90	2	3.52	743161895	296220	250.45	2560	2660	2410	3325	1795	2560	2508.82	6.98	5552	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	838	4.51	0.87	12	0.94	588.00	3047.00	7260	20240110	-63.50	2410	20241206	9.96	7260	-63.50	20240110	2410	9.96	20241206	7260	-63.50	20240110	2410	9.96	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
20	20241206	141151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2555	-5	5	-0.20	561335415	226559	191.55	2560	2565	2410	3325	1795	2560	2477.66	6.98	19973	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	808	4.35	0.84	12	0.72	588.00	3047.00	7260	20240110	-64.81	2410	20241206	6.02	7260	-64.81	20240110	2410	6.02	20241206	7260	-64.81	20240110	2410	6.02	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
21	20241206	131152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2460	-100	5	-3.91	430527690	173874	147.01	2560	2565	2410	3325	1795	2560	2476.09	6.98	34598	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	778	4.18	0.81	12	0.55	588.00	3047.00	7260	20240110	-66.12	2410	20241206	2.07	7260	-66.12	20240110	2410	2.07	20241206	7260	-66.12	20240110	2410	2.07	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
22	20241206	121143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2480	-80	5	-3.12	360548620	145549	123.06	2560	2565	2410	3325	1795	2560	2477.16	6.98	40579	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	784	4.22	0.81	12	0.46	588.00	3047.00	7260	20240110	-65.84	2410	20241206	2.90	7260	-65.84	20240110	2410	2.90	20241206	7260	-65.84	20240110	2410	2.90	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
23	20241206	111141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2435	-125	5	-4.88	329195015	132708	112.20	2560	2565	2410	3325	1795	2560	2480.60	6.98	34038	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	770	4.14	0.80	12	0.42	588.00	3047.00	7260	20240110	-66.46	2410	20241206	1.04	7260	-66.46	20240110	2410	1.04	20241206	7260	-66.46	20240110	2410	1.04	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
24	20241206	101141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2490	-70	5	-2.73	157945305	63056	53.31	2560	2565	2470	3325	1795	2560	2504.84	6.98	20799	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	788	4.23	0.82	12	0.20	588.00	3047.00	7260	20240110	-65.70	2470	20241206	0.81	7260	-65.70	20240110	2470	0.81	20241206	7260	-65.70	20240110	2470	0.81	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
25	20241206	091152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2535	-25	5	-0.98	21456265	8424	7.12	2560	2565	2530	3325	1795	2560	2547.04	6.98	-1881	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	802	4.31	0.83	12	0.03	588.00	3047.00	7260	20240110	-65.08	2530	20241206	0.20	7260	-65.08	20240110	2530	0.20	20241206	7260	-65.08	20240110	2530	0.20	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	N
26	20241205	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2560	-75	5	-2.85	306153145	118235	114.19	2640	2655	2540	3425	1845	2635	2589.37	7.01	-8550	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	810	4.35	0.84	12	0.37	588.00	3047.00	7260	20240110	-64.74	2540	20241205	0.79	7260	-64.74	20240110	2540	0.79	20241205	7260	-64.74	20240110	2540	0.79	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
27	20241205	151135	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2550	-85	5	-3.23	298626755	115288	111.34	2640	2655	2540	3425	1845	2635	2590.27	7.01	-8758	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	807	4.34	0.84	12	0.36	588.00	3047.00	7260	20240110	-64.88	2540	20241205	0.39	7260	-64.88	20240110	2540	0.39	20241205	7260	-64.88	20240110	2540	0.39	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
28	20241205	141119	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2590	-45	5	-1.71	229898965	88373	85.35	2640	2655	2565	3425	1845	2635	2601.46	7.01	-11107	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	819	4.40	0.85	12	0.28	588.00	3047.00	7260	20240110	-64.33	2565	20241205	0.97	7260	-64.33	20240110	2565	0.97	20241205	7260	-64.33	20240110	2565	0.97	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
29	20241205	131130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2585	-50	5	-1.90	167545515	64148	61.95	2640	2655	2585	3425	1845	2635	2611.86	7.01	-12392	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	818	4.40	0.85	12	0.20	588.00	3047.00	7260	20240110	-64.39	2585	20241205	0.00	7260	-64.39	20240110	2585	0.00	20241205	7260	-64.39	20240110	2585	0.00	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
30	20241205	121129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	127175795	48619	46.96	2640	2655	2600	3425	1845	2635	2615.76	7.01	-8775	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.15	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
31	20241205	111128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	107429135	41084	39.68	2640	2655	2600	3425	1845	2635	2614.87	7.01	-11768	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.13	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
32	20241205	101127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	92319940	35342	34.13	2640	2655	2600	3425	1845	2635	2612.19	7.01	-11091	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.11	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
33	20241205	091134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-5	5	-0.19	7749625	2940	2.84	2640	2655	2615	3425	1845	2635	2635.93	7.01	869	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	832	4.47	0.86	12	0.01	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
34	20241204	161108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2635	-90	5	-3.30	272005465	103542	102.13	2620	2695	2595	3540	1910	2725	2626.90	7.03	-7574	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	833	4.48	0.86	12	0.33	588.00	3047.00	7260	20240110	-63.71	2595	20241204	1.54	7260	-63.71	20240110	2595	1.54	20241204	7260	-63.71	20240110	2595	1.54	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
35	20241204	151110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2615	-110	5	-4.04	262235560	99830	98.47	2620	2695	2595	3540	1910	2725	2626.82	7.03	-7749	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	827	4.45	0.86	12	0.32	588.00	3047.00	7260	20240110	-63.98	2595	20241204	0.77	7260	-63.98	20240110	2595	0.77	20241204	7260	-63.98	20240110	2595	0.77	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
36	20241204	141111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2625	-100	5	-3.67	205468170	78126	77.06	2620	2695	2595	3540	1910	2725	2629.96	7.03	-16152	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	830	4.46	0.86	12	0.25	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
37	20241204	131105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	186357950	70839	69.87	2620	2695	2595	3540	1910	2725	2630.73	7.03	-16308	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.22	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
38	20241204	121100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	159121815	60473	59.65	2620	2695	2595	3540	1910	2725	2631.29	7.03	-17782	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.19	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
39	20241204	111048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	-75	5	-2.75	148911180	56576	55.80	2620	2695	2595	3540	1910	2725	2632.06	7.03	-18149	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	838	4.51	0.87	12	0.18	588.00	3047.00	7260	20240110	-63.50	2595	20241204	2.12	7260	-63.50	20240110	2595	2.12	20241204	7260	-63.50	20240110	2595	2.12	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
40	20241204	101051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	130738785	49646	48.97	2620	2695	2595	3540	1910	2725	2633.42	7.03	-14796	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.16	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
41	20241204	091112	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	33414395	12630	12.46	2620	2690	2620	3540	1910	2725	2645.64	7.03	3220	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	848	4.56	0.88	12	0.04	588.00	3047.00	7260	20240110	-63.09	2620	20241204	2.29	7260	-63.09	20240110	2620	2.29	20241204	7260	-63.09	20240110	2620	2.29	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
42	20241203	161157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	5	2	0.18	273216620	101370	45.74	2690	2740	2670	3535	1905	2720	2695.24	6.95	24572	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	862	4.63	0.89	12	0.32	588.00	3047.00	7260	20240110	-62.47	2630	20241202	3.61	7260	-62.47	20240110	2630	3.61	20241202	7260	-62.47	20240110	2630	3.61	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
43	20241203	151242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	5	2	0.18	269286760	99927	45.09	2690	2740	2670	3535	1905	2720	2694.83	6.95	24805	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	862	4.63	0.89	12	0.32	588.00	3047.00	7260	20240110	-62.47	2630	20241202	3.61	7260	-62.47	20240110	2630	3.61	20241202	7260	-62.47	20240110	2630	3.61	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
44	20241203	141217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	0	3	0.00	263577970	97825	44.14	2690	2740	2670	3535	1905	2720	2694.38	6.95	24669	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	860	4.63	0.89	12	0.31	588.00	3047.00	7260	20240110	-62.53	2630	20241202	3.42	7260	-62.53	20240110	2630	3.42	20241202	7260	-62.53	20240110	2630	3.42	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
45	20241203	131217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	15	2	0.55	253678955	94179	42.50	2690	2740	2670	3535	1905	2720	2693.58	6.95	23579	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	865	4.65	0.90	12	0.30	588.00	3047.00	7260	20240110	-62.33	2630	20241202	3.99	7260	-62.33	20240110	2630	3.99	20241202	7260	-62.33	20240110	2630	3.99	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
46	20241203	121237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	20	2	0.74	241383985	89684	40.47	2690	2740	2670	3535	1905	2720	2691.49	6.95	23428	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	867	4.66	0.90	12	0.28	588.00	3047.00	7260	20240110	-62.26	2630	20241202	4.18	7260	-62.26	20240110	2630	4.18	20241202	7260	-62.26	20240110	2630	4.18	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
47	20241203	111207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-40	5	-1.47	195170515	72619	32.77	2690	2725	2670	3535	1905	2720	2687.60	6.95	21906	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	848	4.56	0.88	12	0.23	588.00	3047.00	7260	20240110	-63.09	2630	20241202	1.90	7260	-63.09	20240110	2630	1.90	20241202	7260	-63.09	20240110	2630	1.90	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
48	20241203	101155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-25	5	-0.92	136530715	50764	22.91	2690	2725	2670	3535	1905	2720	2689.52	6.95	19709	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	852	4.58	0.88	12	0.16	588.00	3047.00	7260	20240110	-62.88	2630	20241202	2.47	7260	-62.88	20240110	2630	2.47	20241202	7260	-62.88	20240110	2630	2.47	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
49	20241203	091144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-10	5	-0.37	39015070	14452	6.52	2690	2725	2685	3535	1905	2720	2699.63	6.95	5576	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	857	4.61	0.89	12	0.05	588.00	3047.00	7260	20240110	-62.67	2630	20241202	3.04	7260	-62.67	20240110	2630	3.04	20241202	7260	-62.67	20240110	2630	3.04	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
50	20241202	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2720	-115	5	-4.06	599667100	221568	421.57	2835	2855	2630	3685	1985	2835	2706.38	6.95	2458	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	860	4.63	0.89	12	0.70	588.00	3047.00	7260	20240110	-62.53	2630	20241202	3.42	7260	-62.53	20240110	2630	3.42	20241202	7260	-62.53	20240110	2630	3.42	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
51	20241202	151338	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2660	-175	5	-6.17	582699180	215262	409.57	2835	2855	2630	3685	1985	2835	2706.93	6.95	3531	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	841	4.52	0.87	12	0.68	588.00	3047.00	7260	20240110	-63.36	2630	20241202	1.14	7260	-63.36	20240110	2630	1.14	20241202	7260	-63.36	20240110	2630	1.14	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
52	20241202	141222	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2700	-135	5	-4.76	455507585	167513	318.72	2835	2855	2670	3685	1985	2835	2719.24	6.95	1323	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	854	4.59	0.89	12	0.53	588.00	3047.00	7260	20240110	-62.81	2670	20241202	1.12	7260	-62.81	20240110	2670	1.12	20241202	7260	-62.81	20240110	2670	1.12	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
53	20241202	131141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2675	-160	5	-5.64	420757895	154612	294.17	2835	2855	2670	3685	1985	2835	2721.38	6.95	-3893	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	846	4.55	0.88	12	0.49	588.00	3047.00	7260	20240110	-63.15	2670	20241202	0.19	7260	-63.15	20240110	2670	0.19	20241202	7260	-63.15	20240110	2670	0.19	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
54	20241202	121212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2705	-130	5	-4.59	329970090	120811	229.86	2835	2855	2670	3685	1985	2835	2731.29	6.95	-6467	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	856	4.60	0.89	12	0.38	588.00	3047.00	7260	20240110	-62.74	2670	20241202	1.31	7260	-62.74	20240110	2670	1.31	20241202	7260	-62.74	20240110	2670	1.31	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
55	20241202	111107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2735	-100	5	-3.53	249772860	91395	173.89	2835	2855	2670	3685	1985	2835	2732.89	6.95	515	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	865	4.65	0.90	12	0.29	588.00	3047.00	7260	20240110	-62.33	2670	20241202	2.43	7260	-62.33	20240110	2670	2.43	20241202	7260	-62.33	20240110	2670	2.43	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
56	20241202	101118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-120	5	-4.23	181658185	66150	125.86	2835	2855	2695	3685	1985	2835	2746.16	6.95	7756	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	859	4.62	0.89	12	0.21	588.00	3047.00	7260	20240110	-62.60	2680	20241115	1.31	7260	-62.60	20240110	2680	1.31	20241115	7260	-62.60	20240110	2680	1.31	20241115	3.88	N	382800	500	158 억	2196997	N	N	N	N
57	20241202	091113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-20	5	-0.71	13682350	4825	9.18	2835	2855	2805	3685	1985	2835	2835.72	6.95	2023	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	890	4.79	0.92	12	0.02	588.00	3047.00	7260	20240110	-61.23	2680	20241115	5.04	7260	-61.23	20240110	2680	5.04	20241115	7260	-61.23	20240110	2680	5.04	20241115	3.88	N	382800	500	158 억	2196997	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History