KissMeData/382840/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	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	161201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	620	2	7.01	978633070	105911	65.66	8850	9480	8850	11500	6200	8850	9240.11	2.15	45935	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1446	25.80	1.19	12	0.69	367.00	7939.00	21650	20231201	-56.26	8600	20240805	10.12	21300	-55.54	20240104	8600	10.12	20240805	21300	-55.54	20240104	8600	10.12	20240805	3.65	N	382840	100	15 억	328606	N	N	36	N	N
3	20241210	151203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	540	2	6.10	942453000	102079	63.28	8850	9480	8850	11500	6200	8850	9232.58	2.15	43963	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1434	25.59	1.18	12	0.67	367.00	7939.00	21650	20231201	-56.63	8600	20240805	9.19	21300	-55.92	20240104	8600	9.19	20240805	21300	-55.92	20240104	8600	9.19	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
4	20241210	141202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	500	2	5.65	842908380	91468	56.71	8850	9480	8850	11500	6200	8850	9215.34	2.15	37739	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1428	25.48	1.18	12	0.60	367.00	7939.00	21650	20231201	-56.81	8600	20240805	8.72	21300	-56.10	20240104	8600	8.72	20240805	21300	-56.10	20240104	8600	8.72	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
5	20241210	131205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	590	2	6.67	771405290	83835	51.97	8850	9480	8850	11500	6200	8850	9201.47	2.15	33427	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1442	25.72	1.19	12	0.55	367.00	7939.00	21650	20231201	-56.40	8600	20240805	9.77	21300	-55.68	20240104	8600	9.77	20240805	21300	-55.68	20240104	8600	9.77	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
6	20241210	121202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	510	2	5.76	746527380	81183	50.33	8850	9480	8850	11500	6200	8850	9195.61	2.15	32236	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1429	25.50	1.18	12	0.53	367.00	7939.00	21650	20231201	-56.77	8600	20240805	8.84	21300	-56.06	20240104	8600	8.84	20240805	21300	-56.06	20240104	8600	8.84	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
7	20241210	111201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	550	2	6.21	561249540	61401	38.07	8850	9450	8850	11500	6200	8850	9140.72	2.15	27060	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1436	25.61	1.18	12	0.40	367.00	7939.00	21650	20231201	-56.58	8600	20240805	9.30	21300	-55.87	20240104	8600	9.30	20240805	21300	-55.87	20240104	8600	9.30	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
8	20241210	101203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	390	2	4.41	445231360	48989	30.37	8850	9280	8850	11500	6200	8850	9088.39	2.15	25176	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1411	25.18	1.16	12	0.32	367.00	7939.00	21650	20231201	-57.32	8600	20240805	7.44	21300	-56.62	20240104	8600	7.44	20240805	21300	-56.62	20240104	8600	7.44	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
9	20241210	091210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	290	2	3.28	192593510	21416	13.28	8850	9140	8850	11500	6200	8850	8992.97	2.15	8707	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1396	24.90	1.15	12	0.14	367.00	7939.00	21650	20231201	-57.78	8600	20240805	6.28	21300	-57.09	20240104	8600	6.28	20240805	21300	-57.09	20240104	8600	6.28	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
10	20241209	161159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-800	5	-8.29	1437939590	160364	131.12	9390	9390	8750	12540	6760	9650	8966.88	2.17	-2784	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1352	24.11	1.11	12	1.05	367.00	7939.00	21650	20231201	-59.12	8600	20240805	2.91	21300	-58.45	20240104	8600	2.91	20240805	21300	-58.45	20240104	8600	2.91	20240805	3.77	N	382840	100	15 억	331021	N	N	95	N	N
11	20241209	151201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	-870	5	-9.02	1306632830	145472	118.95	9390	9390	8770	12540	6760	9650	8982.02	2.17	-1576	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1341	23.92	1.11	12	0.95	367.00	7939.00	21650	20231201	-59.45	8600	20240805	2.09	21300	-58.78	20240104	8600	2.09	20240805	21300	-58.78	20240104	8600	2.09	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
12	20241209	141200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	-780	5	-8.08	1047365720	116066	94.90	9390	9390	8860	12540	6760	9650	9023.88	2.17	-7672	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1355	24.17	1.12	12	0.76	367.00	7939.00	21650	20231201	-59.03	8600	20240805	3.14	21300	-58.36	20240104	8600	3.14	20240805	21300	-58.36	20240104	8600	3.14	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
13	20241209	131204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-750	5	-7.77	921713800	101936	83.35	9390	9390	8870	12540	6760	9650	9042.08	2.17	-11966	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1359	24.25	1.12	12	0.67	367.00	7939.00	21650	20231201	-58.89	8600	20240805	3.49	21300	-58.22	20240104	8600	3.49	20240805	21300	-58.22	20240104	8600	3.49	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
14	20241209	121159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-660	5	-6.84	826188460	91248	74.61	9390	9390	8950	12540	6760	9650	9054.32	2.17	-11609	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1373	24.50	1.13	12	0.60	367.00	7939.00	21650	20231201	-58.48	8600	20240805	4.53	21300	-57.79	20240104	8600	4.53	20240805	21300	-57.79	20240104	8600	4.53	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
15	20241209	111200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-650	5	-6.74	659593420	72686	59.43	9390	9390	8950	12540	6760	9650	9074.56	2.17	-13578	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1374	24.52	1.13	12	0.48	367.00	7939.00	21650	20231201	-58.43	8600	20240805	4.65	21300	-57.75	20240104	8600	4.65	20240805	21300	-57.75	20240104	8600	4.65	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
16	20241209	101157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	-590	5	-6.11	470499500	51748	42.31	9390	9390	8950	12540	6760	9650	9092.13	2.17	-14351	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1384	24.69	1.14	12	0.34	367.00	7939.00	21650	20231201	-58.15	8600	20240805	5.35	21300	-57.46	20240104	8600	5.35	20240805	21300	-57.46	20240104	8600	5.35	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
17	20241209	091151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	-530	5	-5.49	138984330	15154	12.39	9390	9390	9050	12540	6760	9650	9171.46	2.17	-6355	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1393	24.85	1.15	12	0.10	367.00	7939.00	21650	20231201	-57.88	8600	20240805	6.05	21300	-57.18	20240104	8600	6.05	20240805	21300	-57.18	20240104	8600	6.05	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
18	20241206	161149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-60	5	-0.62	1151888900	121818	167.46	9600	9890	9060	12620	6800	9710	9455.80	2.02	21718	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1474	26.29	1.22	12	0.80	367.00	7939.00	21650	20231201	-55.43	8600	20240805	12.21	21300	-54.69	20240104	8600	12.21	20240805	21300	-54.69	20240104	8600	12.21	20240805	3.78	N	382840	100	15 억	307836	N	N	15	N	N
19	20241206	151154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-210	5	-2.16	1077441050	114045	156.77	9600	9890	9060	12620	6800	9710	9447.51	2.02	23115	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1451	25.89	1.20	12	0.75	367.00	7939.00	21650	20231201	-56.12	8600	20240805	10.47	21300	-55.40	20240104	8600	10.47	20240805	21300	-55.40	20240104	8600	10.47	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
20	20241206	141151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-210	5	-2.16	994137820	105328	144.79	9600	9890	9060	12620	6800	9710	9438.50	2.02	22117	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1451	25.89	1.20	12	0.69	367.00	7939.00	21650	20231201	-56.12	8600	20240805	10.47	21300	-55.40	20240104	8600	10.47	20240805	21300	-55.40	20240104	8600	10.47	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
21	20241206	131152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-300	5	-3.09	889100000	94288	129.61	9600	9890	9060	12620	6800	9710	9429.62	2.02	22660	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1437	25.64	1.19	12	0.62	367.00	7939.00	21650	20231201	-56.54	8600	20240805	9.42	21300	-55.82	20240104	8600	9.42	20240805	21300	-55.82	20240104	8600	9.42	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
22	20241206	121143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-260	5	-2.68	829898700	88002	120.97	9600	9890	9060	12620	6800	9710	9430.45	2.02	21662	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1443	25.75	1.19	12	0.58	367.00	7939.00	21650	20231201	-56.35	8600	20240805	9.88	21300	-55.63	20240104	8600	9.88	20240805	21300	-55.63	20240104	8600	9.88	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
23	20241206	111142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	-470	5	-4.84	731129690	77534	106.58	9600	9890	9060	12620	6800	9710	9429.79	2.02	18552	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1411	25.18	1.16	12	0.51	367.00	7939.00	21650	20231201	-57.32	8600	20240805	7.44	21300	-56.62	20240104	8600	7.44	20240805	21300	-56.62	20240104	8600	7.44	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
24	20241206	101141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	-250	5	-2.57	322418490	33510	46.07	9600	9890	9460	12620	6800	9710	9621.56	2.02	6458	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1445	25.78	1.19	12	0.22	367.00	7939.00	21650	20231201	-56.30	8600	20240805	10.00	21300	-55.59	20240104	8600	10.00	20240805	21300	-55.59	20240104	8600	10.00	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
25	20241206	091152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	30	2	0.31	67803150	6958	9.56	9600	9890	9600	12620	6800	9710	9744.63	2.02	-478	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1487	26.54	1.23	12	0.05	367.00	7939.00	21650	20231201	-55.01	8600	20240805	13.26	21300	-54.27	20240104	8600	13.26	20240805	21300	-54.27	20240104	8600	13.26	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
26	20241205	161127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-250	5	-2.51	698703310	70848	79.88	10020	10110	9620	12940	6980	9960	9862.30	2.05	-4853	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1483	26.46	1.22	12	0.46	367.00	7939.00	21650	20231201	-55.15	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.82	N	382840	100	15 억	312839	N	N	13	N	N
27	20241205	151135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-250	5	-2.51	669475000	67839	76.49	10020	10110	9620	12940	6980	9960	9868.59	2.05	-5740	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1483	26.46	1.22	12	0.44	367.00	7939.00	21650	20231201	-55.15	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
28	20241205	141119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	440348020	44410	50.07	10020	10110	9800	12940	6980	9960	9915.51	2.05	-2946	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.29	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
29	20241205	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	404712260	40799	46.00	10020	10110	9800	12940	6980	9960	9919.66	2.05	-3271	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.27	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
30	20241205	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-10	5	-0.10	328465170	33081	37.30	10020	10110	9800	12940	6980	9960	9929.12	2.05	690	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1520	27.11	1.25	12	0.22	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
31	20241205	111128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	0	3	0.00	281420760	28368	31.99	10020	10110	9800	12940	6980	9960	9920.36	2.05	-1846	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1521	27.14	1.25	12	0.19	367.00	7939.00	21650	20231201	-54.00	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
32	20241205	101127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	241464900	24336	27.44	10020	10110	9800	12940	6980	9960	9922.13	2.05	-3597	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.16	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
33	20241205	091134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-10	5	-0.10	72731700	7323	8.26	10020	10040	9800	12940	6980	9960	9931.95	2.05	-3244	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1520	27.11	1.25	12	0.05	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
34	20241204	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-380	5	-3.68	887238500	88559	112.18	10030	10340	9810	13440	7240	10340	10018.70	2.12	-12136	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1521	27.14	1.25	12	0.58	367.00	7939.00	21650	20231201	-54.00	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.87	N	382840	100	15 억	324411	N	N	52	N	N
35	20241204	151110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-360	5	-3.48	862700210	86098	109.06	10030	10340	9810	13440	7240	10340	10019.98	2.12	-12557	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1524	27.19	1.26	12	0.56	367.00	7939.00	21650	20231201	-53.90	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
36	20241204	141112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-390	5	-3.77	790284570	78842	99.87	10030	10340	9810	13440	7240	10340	10023.65	2.12	-13539	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1520	27.11	1.25	12	0.52	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
37	20241204	131105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-340	5	-3.29	764936570	76302	96.66	10030	10340	9810	13440	7240	10340	10025.12	2.12	-12121	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1527	27.25	1.26	12	0.50	367.00	7939.00	21650	20231201	-53.81	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
38	20241204	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9880	-460	5	-4.45	707059420	70503	89.31	10030	10340	9810	13440	7240	10340	10028.78	2.12	-13152	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1509	26.92	1.24	12	0.46	367.00	7939.00	21650	20231201	-54.36	8600	20240805	14.88	21300	-53.62	20240104	8600	14.88	20240805	21300	-53.62	20240104	8600	14.88	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
39	20241204	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-440	5	-4.26	587889890	58446	74.04	10030	10340	9900	13440	7240	10340	10058.68	2.12	-13033	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1512	26.98	1.25	12	0.38	367.00	7939.00	21650	20231201	-54.27	8600	20240805	15.12	21300	-53.52	20240104	8600	15.12	20240805	21300	-53.52	20240104	8600	15.12	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
40	20241204	101051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	-270	5	-2.61	365825820	36229	45.89	10030	10340	9900	13440	7240	10340	10097.60	2.12	-4622	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1538	27.44	1.27	12	0.24	367.00	7939.00	21650	20231201	-53.49	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
41	20241204	091112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	-60	5	-0.58	127621810	12584	15.94	10030	10340	10010	13440	7240	10340	10141.59	2.12	2076	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1570	28.01	1.29	12	0.08	367.00	7939.00	21650	20231201	-52.52	8600	20240805	19.53	21300	-51.74	20240104	8600	19.53	20240805	21300	-51.74	20240104	8600	19.53	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
42	20241203	161157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	270	2	2.68	804897930	78380	80.73	10090	10380	10090	13090	7050	10070	10269.57	1.96	25663	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1579	28.17	1.30	12	0.51	367.00	7939.00	21650	20231201	-52.24	8600	20240805	20.23	21300	-51.46	20240104	8600	20.23	20240805	21300	-51.46	20240104	8600	20.23	20240805	4.03	N	382840	100	15 억	299206	N	N	25	N	N
43	20241203	151243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	290	2	2.88	758902570	73934	76.15	10090	10380	10090	13090	7050	10070	10265.39	1.96	24720	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1582	28.23	1.30	12	0.48	367.00	7939.00	21650	20231201	-52.15	8600	20240805	20.47	21300	-51.36	20240104	8600	20.47	20240805	21300	-51.36	20240104	8600	20.47	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
44	20241203	141218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	190	2	1.89	636747540	62101	63.96	10090	10360	10090	13090	7050	10070	10254.31	1.96	19880	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1567	27.96	1.29	12	0.41	367.00	7939.00	21650	20231201	-52.61	8600	20240805	19.30	21300	-51.83	20240104	8600	19.30	20240805	21300	-51.83	20240104	8600	19.30	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
45	20241203	131217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	280	2	2.78	567265480	55356	57.02	10090	10350	10090	13090	7050	10070	10248.56	1.96	20687	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1581	28.20	1.30	12	0.36	367.00	7939.00	21650	20231201	-52.19	8600	20240805	20.35	21300	-51.41	20240104	8600	20.35	20240805	21300	-51.41	20240104	8600	20.35	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
46	20241203	121237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	230	2	2.28	479990550	46888	48.29	10090	10310	10090	13090	7050	10070	10238.03	1.96	18260	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1573	28.07	1.30	12	0.31	367.00	7939.00	21650	20231201	-52.42	8600	20240805	19.77	21300	-51.64	20240104	8600	19.77	20240805	21300	-51.64	20240104	8600	19.77	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
47	20241203	111208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	170	2	1.69	400941640	39185	40.36	10090	10310	10090	13090	7050	10070	10233.27	1.96	13424	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1564	27.90	1.29	12	0.26	367.00	7939.00	21650	20231201	-52.70	8600	20240805	19.07	21300	-51.92	20240104	8600	19.07	20240805	21300	-51.92	20240104	8600	19.07	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
48	20241203	101155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	150	2	1.49	350627110	34275	35.30	10090	10310	10090	13090	7050	10070	10231.23	1.96	12824	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1561	27.85	1.29	12	0.22	367.00	7939.00	21650	20231201	-52.79	8600	20240805	18.84	21300	-52.02	20240104	8600	18.84	20240805	21300	-52.02	20240104	8600	18.84	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
49	20241203	091145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	180	2	1.79	188466190	18400	18.95	10090	10310	10090	13090	7050	10070	10245.59	1.96	8467	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1565	27.93	1.29	12	0.12	367.00	7939.00	21650	20231201	-52.66	8600	20240805	19.19	21300	-51.88	20240104	8600	19.19	20240805	21300	-51.88	20240104	8600	19.19	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
50	20241202	161126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	70	2	0.70	940880510	93619	66.61	10080	10250	9930	13000	7000	10000	10050.10	1.94	5915	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1538	27.44	1.27	12	0.61	367.00	7939.00	21650	20231201	-53.49	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	4.22	N	382840	100	15 억	296186	N	N	24	N	N
51	20241202	151338	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	912244760	90771	64.59	10080	10250	9930	13000	7000	10000	10049.96	1.94	4951	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.59	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
52	20241202	141223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	150	2	1.50	775461450	77224	54.95	10080	10250	9930	13000	7000	10000	10041.72	1.94	9073	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1550	27.66	1.28	12	0.51	367.00	7939.00	21650	20231201	-53.12	8600	20240805	18.02	21300	-52.35	20240104	8600	18.02	20240805	21300	-52.35	20240104	8600	18.02	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
53	20241202	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-20	5	-0.20	689718710	68711	48.89	10080	10250	9930	13000	7000	10000	10037.97	1.94	4610	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1524	27.19	1.26	12	0.45	367.00	7939.00	21650	20231201	-53.90	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
54	20241202	121212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	0	3	0.00	590294480	58745	41.80	10080	10250	9970	13000	7000	10000	10048.42	1.94	6138	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1527	27.25	1.26	12	0.38	367.00	7939.00	21650	20231201	-53.81	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
55	20241202	111107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	459904590	45698	32.52	10080	10250	9970	13000	7000	10000	10064.00	1.94	7016	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.30	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
56	20241202	101119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	323791830	32092	22.83	10080	10250	9980	13000	7000	10000	10089.49	1.94	4377	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.21	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
57	20241202	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	170	2	1.70	100728710	9888	7.04	10080	10250	10080	13000	7000	10000	10186.97	1.94	5686	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1553	27.71	1.28	12	0.06	367.00	7939.00	21650	20231201	-53.03	8600	20240805	18.26	21300	-52.25	20240104	8600	18.26	20240805	21300	-52.25	20240104	8600	18.26	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History