KissMeData/419080/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241210	161223	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7870	590	2	8.10	249246090	31662	30.11	7050	8300	7050	9460	5100	7280	7872.09	2599	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	828	262.33	1.72	12	0.30	30.00	4588.00	18060	20240123	-56.42	7050	20241210	11.63	18060	-56.42	20240123	7050	11.63	20241210	18060	-56.42	20240123	7050	11.63	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
3	20241210	151225	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8020	740	2	10.16	237874980	30222	28.74	7050	8300	7050	9460	5100	7280	7870.92	2382	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	844	267.33	1.75	12	0.29	30.00	4588.00	18060	20240123	-55.59	7050	20241210	13.76	18060	-55.59	20240123	7050	13.76	20241210	18060	-55.59	20240123	7050	13.76	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
4	20241210	141225	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8100	820	2	11.26	194788800	24835	23.62	7050	8300	7050	9460	5100	7280	7843.32	1632	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	852	270.00	1.77	12	0.24	30.00	4588.00	18060	20240123	-55.15	7050	20241210	14.89	18060	-55.15	20240123	7050	14.89	20241210	18060	-55.15	20240123	7050	14.89	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
5	20241210	131227	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8140	860	2	11.81	192936900	24606	23.40	7050	8300	7050	9460	5100	7280	7841.05	1653	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	856	271.33	1.77	12	0.23	30.00	4588.00	18060	20240123	-54.93	7050	20241210	15.46	18060	-54.93	20240123	7050	15.46	20241210	18060	-54.93	20240123	7050	15.46	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
6	20241210	121224	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8040	760	2	10.44	184251450	23533	22.38	7050	8300	7050	9460	5100	7280	7829.49	1659	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	846	268.00	1.75	12	0.22	30.00	4588.00	18060	20240123	-55.48	7050	20241210	14.04	18060	-55.48	20240123	7050	14.04	20241210	18060	-55.48	20240123	7050	14.04	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
7	20241210	111224	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7900	620	2	8.52	117880040	15345	14.59	7050	8000	7050	9460	5100	7280	7681.98	1033	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	831	263.33	1.72	12	0.15	30.00	4588.00	18060	20240123	-56.26	7050	20241210	12.06	18060	-56.26	20240123	7050	12.06	20241210	18060	-56.26	20240123	7050	12.06	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
8	20241210	101225	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7910	630	2	8.65	104270520	13604	12.94	7050	8000	7050	9460	5100	7280	7664.70	-71	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	832	263.67	1.72	12	0.13	30.00	4588.00	18060	20240123	-56.20	7050	20241210	12.20	18060	-56.20	20240123	7050	12.20	20241210	18060	-56.20	20240123	7050	12.20	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
9	20241210	091233	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7510	230	2	3.16	28358290	3873	3.68	7050	7590	7050	9460	5100	7280	7322.05	1225	8520	7900	7590	6970	6660	7745	6815	53	2180	500	5090	10	1	10517817	790	250.33	1.64	12	0.04	30.00	4588.00	18060	20240123	-58.42	7050	20241210	6.52	18060	-58.42	20240123	7050	6.52	20241210	18060	-58.42	20240123	7050	6.52	20241210	1.51	N	419080	500	52 억	N	N	N	01	N
10	20241209	161220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7280	-1200	5	-14.15	803397840	105097	327.10	8030	8210	7280	11020	5940	8480	7644.36	-8203	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	766	242.67	1.59	12	1.00	30.00	4588.00	18060	20240123	-59.69	7280	20241209	0.00	18060	-59.69	20240123	7280	0.00	20241209	18060	-59.69	20240123	7280	0.00	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
11	20241209	151223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7330	-1150	5	-13.56	774297740	101109	314.69	8030	8210	7300	11020	5940	8480	7658.05	-7929	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	771	244.33	1.60	12	0.96	30.00	4588.00	18060	20240123	-59.41	7300	20241209	0.41	18060	-59.41	20240123	7300	0.41	20241209	18060	-59.41	20240123	7300	0.41	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
12	20241209	141221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7470	-1010	5	-11.91	661825720	85880	267.29	8030	8210	7400	11020	5940	8480	7706.40	-4235	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	786	249.00	1.63	12	0.82	30.00	4588.00	18060	20240123	-58.64	7400	20241209	0.95	18060	-58.64	20240123	7400	0.95	20241209	18060	-58.64	20240123	7400	0.95	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
13	20241209	131226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	-950	5	-11.20	600425270	77672	241.74	8030	8210	7400	11020	5940	8480	7730.27	-1270	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	792	251.00	1.64	12	0.74	30.00	4588.00	18060	20240123	-58.31	7400	20241209	1.76	18060	-58.31	20240123	7400	1.76	20241209	18060	-58.31	20240123	7400	1.76	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
14	20241209	121221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7650	-830	5	-9.79	530000110	68327	212.66	8030	8210	7520	11020	5940	8480	7756.82	1884	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	805	255.00	1.67	12	0.65	30.00	4588.00	18060	20240123	-57.64	7520	20241209	1.73	18060	-57.64	20240123	7520	1.73	20241209	18060	-57.64	20240123	7520	1.73	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
15	20241209	111222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7770	-710	5	-8.37	289120030	36763	114.42	8030	8210	7690	11020	5940	8480	7864.43	4220	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	817	259.00	1.69	12	0.35	30.00	4588.00	18060	20240123	-56.98	7690	20241209	1.04	18060	-56.98	20240123	7690	1.04	20241209	18060	-56.98	20240123	7690	1.04	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
16	20241209	101218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7890	-590	5	-6.96	237656320	30188	93.96	8030	8210	7690	11020	5940	8480	7872.54	4504	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	830	263.00	1.72	12	0.29	30.00	4588.00	18060	20240123	-56.31	7690	20241209	2.60	18060	-56.31	20240123	7690	2.60	20241209	18060	-56.31	20240123	7690	2.60	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
17	20241209	091212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7880	-600	5	-7.08	88409810	11134	34.65	8030	8210	7750	11020	5940	8480	7940.53	1912	9133	8806	8463	8136	7793	8635	7965	53	2540	500	5930	10	1	10517817	829	262.67	1.72	12	0.11	30.00	4588.00	18060	20240123	-56.37	7750	20241209	1.68	18060	-56.37	20240123	7750	1.68	20241209	18060	-56.37	20240123	7750	1.68	20241209	1.57	N	419080	500	52 억	N	N	N	00	N
18	20241206	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	-320	5	-3.64	270566430	32103	247.84	8790	8790	8120	11440	6160	8800	8428.07	-4369	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	892	282.67	1.85	12	0.31	30.00	4588.00	18060	20240123	-53.05	8030	20241002	5.60	18060	-53.05	20240123	8030	5.60	20241002	18060	-53.05	20240123	8030	5.60	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
19	20241206	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-310	5	-3.52	266099430	31575	243.77	8790	8790	8120	11440	6160	8800	8427.54	-4230	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	893	283.00	1.85	12	0.30	30.00	4588.00	18060	20240123	-52.99	8030	20241002	5.73	18060	-52.99	20240123	8030	5.73	20241002	18060	-52.99	20240123	8030	5.73	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
20	20241206	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	-350	5	-3.98	218114110	25917	200.08	8790	8790	8120	11440	6160	8800	8415.87	-5607	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	889	281.67	1.84	12	0.25	30.00	4588.00	18060	20240123	-53.21	8030	20241002	5.23	18060	-53.21	20240123	8030	5.23	20241002	18060	-53.21	20240123	8030	5.23	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
21	20241206	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	-530	5	-6.02	200990800	23882	184.37	8790	8790	8120	11440	6160	8800	8416.00	-4959	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	870	275.67	1.80	12	0.23	30.00	4588.00	18060	20240123	-54.21	8030	20241002	2.99	18060	-54.21	20240123	8030	2.99	20241002	18060	-54.21	20240123	8030	2.99	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
22	20241206	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	-270	5	-3.07	173361260	20594	158.99	8790	8790	8120	11440	6160	8800	8418.05	-2755	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	897	284.33	1.86	12	0.20	30.00	4588.00	18060	20240123	-52.77	8030	20241002	6.23	18060	-52.77	20240123	8030	6.23	20241002	18060	-52.77	20240123	8030	6.23	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
23	20241206	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-390	5	-4.43	164048140	19498	150.53	8790	8790	8120	11440	6160	8800	8413.59	-2246	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	885	280.33	1.83	12	0.19	30.00	4588.00	18060	20240123	-53.43	8030	20241002	4.73	18060	-53.43	20240123	8030	4.73	20241002	18060	-53.43	20240123	8030	4.73	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
24	20241206	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-300	5	-3.41	72351150	8545	65.97	8790	8790	8120	11440	6160	8800	8467.07	-179	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	894	283.33	1.85	12	0.08	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
25	20241206	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-180	5	-2.05	421300	48	0.37	8790	8790	8620	11440	6160	8800	8777.08	-45	9173	8986	8813	8626	8453	8980	8620	53	2640	500	6160	10	1	10517817	907	287.33	1.88	12	0.00	30.00	4588.00	18060	20240123	-52.27	8030	20241002	7.35	18060	-52.27	20240123	8030	7.35	20241002	18060	-52.27	20240123	8030	7.35	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
26	20241205	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-60	5	-0.68	113572520	12953	49.60	8800	9000	8640	11510	6210	8860	8768.05	1145	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	926	293.33	1.92	12	0.12	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
27	20241205	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-10	5	-0.11	95206370	10866	41.61	8800	9000	8640	11510	6210	8860	8761.86	1344	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	931	295.00	1.93	12	0.10	30.00	4588.00	18060	20240123	-51.00	8030	20241002	10.21	18060	-51.00	20240123	8030	10.21	20241002	18060	-51.00	20240123	8030	10.21	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
28	20241205	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	40	2	0.45	87559610	10001	38.30	8800	9000	8640	11510	6210	8860	8755.09	1325	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	936	296.67	1.94	12	0.10	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
29	20241205	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	0	3	0.00	74196210	8487	32.50	8800	9000	8640	11510	6210	8860	8742.34	1002	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	932	295.33	1.93	12	0.08	30.00	4588.00	18060	20240123	-50.94	8030	20241002	10.34	18060	-50.94	20240123	8030	10.34	20241002	18060	-50.94	20240123	8030	10.34	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
30	20241205	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-60	5	-0.68	69180470	7920	30.33	8800	9000	8640	11510	6210	8860	8734.91	833	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	926	293.33	1.92	12	0.08	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
31	20241205	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	-100	5	-1.13	54738220	6277	24.04	8800	9000	8640	11510	6210	8860	8720.44	-260	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	921	292.00	1.91	12	0.06	30.00	4588.00	18060	20240123	-51.50	8030	20241002	9.09	18060	-51.50	20240123	8030	9.09	20241002	18060	-51.50	20240123	8030	9.09	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
32	20241205	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-40	5	-0.45	18113560	2071	7.93	8800	9000	8660	11510	6210	8860	8746.29	-462	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	928	294.00	1.92	12	0.02	30.00	4588.00	18060	20240123	-51.16	8030	20241002	9.84	18060	-51.16	20240123	8030	9.84	20241002	18060	-51.16	20240123	8030	9.84	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
33	20241205	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-10	5	-0.11	633110	71	0.27	8800	9000	8800	11510	6210	8860	8917.04	-52	9080	8970	8760	8650	8440	9025	8705	53	2650	500	6200	10	1	10517817	931	295.00	1.93	12	0.00	30.00	4588.00	18060	20240123	-51.00	8030	20241002	10.21	18060	-51.00	20240123	8030	10.21	20241002	18060	-51.00	20240123	8030	10.21	20241002	1.57	N	419080	500	52 억	N	N	N	00	N
34	20241204	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-40	5	-0.45	226317550	26099	242.02	8550	8870	8550	11570	6230	8900	8671.50	-4390	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	932	295.33	1.93	12	0.25	30.00	4588.00	18060	20240123	-50.94	8030	20241002	10.34	18060	-50.94	20240123	8030	10.34	20241002	18060	-50.94	20240123	8030	10.34	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
35	20241204	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-50	5	-0.56	223591670	25791	239.16	8550	8870	8550	11570	6230	8900	8669.37	-4128	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	931	295.00	1.93	12	0.25	30.00	4588.00	18060	20240123	-51.00	8030	20241002	10.21	18060	-51.00	20240123	8030	10.21	20241002	18060	-51.00	20240123	8030	10.21	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
36	20241204	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-250	5	-2.81	213432210	24629	228.38	8550	8870	8550	11570	6230	8900	8665.89	-4125	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	910	288.33	1.89	12	0.23	30.00	4588.00	18060	20240123	-52.10	8030	20241002	7.72	18060	-52.10	20240123	8030	7.72	20241002	18060	-52.10	20240123	8030	7.72	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
37	20241204	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-240	5	-2.70	205659370	23737	220.11	8550	8870	8550	11570	6230	8900	8664.08	-4036	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	911	288.67	1.89	12	0.23	30.00	4588.00	18060	20240123	-52.05	8030	20241002	7.85	18060	-52.05	20240123	8030	7.85	20241002	18060	-52.05	20240123	8030	7.85	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
38	20241204	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-220	5	-2.47	131867850	15199	140.94	8550	8870	8550	11570	6230	8900	8676.09	-4783	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	913	289.33	1.89	12	0.14	30.00	4588.00	18060	20240123	-51.94	8030	20241002	8.09	18060	-51.94	20240123	8030	8.09	20241002	18060	-51.94	20240123	8030	8.09	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
39	20241204	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-240	5	-2.70	96318080	11087	102.81	8550	8870	8550	11570	6230	8900	8687.48	-5386	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	911	288.67	1.89	12	0.11	30.00	4588.00	18060	20240123	-52.05	8030	20241002	7.85	18060	-52.05	20240123	8030	7.85	20241002	18060	-52.05	20240123	8030	7.85	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
40	20241204	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	-150	5	-1.69	72311030	8331	77.25	8550	8870	8550	11570	6230	8900	8679.75	-4381	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	920	291.67	1.91	12	0.08	30.00	4588.00	18060	20240123	-51.55	8030	20241002	8.97	18060	-51.55	20240123	8030	8.97	20241002	18060	-51.55	20240123	8030	8.97	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
41	20241204	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-30	5	-0.34	8013040	932	8.64	8550	8870	8550	11570	6230	8900	8597.68	90	9540	9220	8960	8640	8380	9090	8510	53	2670	500	6230	10	1	10517817	933	295.67	1.93	12	0.01	30.00	4588.00	18060	20240123	-50.89	8030	20241002	10.46	18060	-50.89	20240123	8030	10.46	20241002	18060	-50.89	20240123	8030	10.46	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
42	20241203	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	30	2	0.34	95492390	10784	23.04	9110	9280	8700	11530	6210	8870	8855.01	-120	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	936	296.67	1.94	12	0.10	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
43	20241203	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	-40	5	-0.45	84355220	9528	20.36	9110	9280	8700	11530	6210	8870	8853.40	-113	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	929	294.33	1.92	12	0.09	30.00	4588.00	18060	20240123	-51.11	8030	20241002	9.96	18060	-51.11	20240123	8030	9.96	20241002	18060	-51.11	20240123	8030	9.96	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
44	20241203	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-70	5	-0.79	74869640	8456	18.07	9110	9280	8700	11530	6210	8870	8854.03	56	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	926	293.33	1.92	12	0.08	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
45	20241203	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	40	2	0.45	43346230	4888	10.44	9110	9280	8700	11530	6210	8870	8867.89	-789	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	937	297.00	1.94	12	0.05	30.00	4588.00	18060	20240123	-50.66	8030	20241002	10.96	18060	-50.66	20240123	8030	10.96	20241002	18060	-50.66	20240123	8030	10.96	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
46	20241203	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	60	2	0.68	37813070	4265	9.11	9110	9280	8700	11530	6210	8870	8865.90	-573	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	939	297.67	1.95	12	0.04	30.00	4588.00	18060	20240123	-50.55	8030	20241002	11.21	18060	-50.55	20240123	8030	11.21	20241002	18060	-50.55	20240123	8030	11.21	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
47	20241203	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-70	5	-0.79	36728740	4143	8.85	9110	9280	8700	11530	6210	8870	8865.25	-472	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	926	293.33	1.92	12	0.04	30.00	4588.00	18060	20240123	-51.27	8030	20241002	9.59	18060	-51.27	20240123	8030	9.59	20241002	18060	-51.27	20240123	8030	9.59	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
48	20241203	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	120	2	1.35	25614430	2885	6.16	9110	9280	8700	11530	6210	8870	8878.49	-524	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	946	299.67	1.96	12	0.03	30.00	4588.00	18060	20240123	-50.22	8030	20241002	11.96	18060	-50.22	20240123	8030	11.96	20241002	18060	-50.22	20240123	8030	11.96	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
49	20241203	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	230	2	2.59	3108410	342	0.73	9110	9280	9000	11530	6210	8870	9088.92	-119	9376	9122	8986	8732	8596	9055	8665	53	2660	500	6200	10	1	10517817	957	303.33	1.98	12	0.00	30.00	4588.00	18060	20240123	-49.61	8030	20241002	13.33	18060	-49.61	20240123	8030	13.33	20241002	18060	-49.61	20240123	8030	13.33	20241002	1.59	N	419080	500	52 억	N	N	N	00	N
50	20241202	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-320	5	-3.48	418325130	46561	103.82	9190	9240	8850	11940	6440	9190	8984.43	1893	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	933	295.67	1.93	12	0.44	30.00	4588.00	18060	20240123	-50.89	8030	20241002	10.46	18060	-50.89	20240123	8030	10.46	20241002	18060	-50.89	20240123	8030	10.46	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
51	20241202	151400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-320	5	-3.48	397605020	44224	98.61	9190	9240	8870	11940	6440	9190	8990.68	2359	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	933	295.67	1.93	12	0.42	30.00	4588.00	18060	20240123	-50.89	8030	20241002	10.46	18060	-50.89	20240123	8030	10.46	20241002	18060	-50.89	20240123	8030	10.46	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
52	20241202	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	-200	5	-2.18	282305200	31287	69.77	9190	9240	8880	11940	6440	9190	9023.06	2638	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	946	299.67	1.96	12	0.30	30.00	4588.00	18060	20240123	-50.22	8030	20241002	11.96	18060	-50.22	20240123	8030	11.96	20241002	18060	-50.22	20240123	8030	11.96	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
53	20241202	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-290	5	-3.16	271458520	30081	67.08	9190	9240	8880	11940	6440	9190	9024.22	2209	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	936	296.67	1.94	12	0.29	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
54	20241202	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	-110	5	-1.20	202574260	22378	49.90	9190	9240	8920	11940	6440	9190	9052.35	1263	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	955	302.67	1.98	12	0.21	30.00	4588.00	18060	20240123	-49.72	8030	20241002	13.08	18060	-49.72	20240123	8030	13.08	20241002	18060	-49.72	20240123	8030	13.08	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
55	20241202	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-140	5	-1.52	188998920	20880	46.56	9190	9240	8920	11940	6440	9190	9051.64	1189	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	952	301.67	1.97	12	0.20	30.00	4588.00	18060	20240123	-49.89	8030	20241002	12.70	18060	-49.89	20240123	8030	12.70	20241002	18060	-49.89	20240123	8030	12.70	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
56	20241202	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	30	2	0.33	99260710	10958	24.43	9190	9240	8920	11940	6440	9190	9058.23	643	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	970	307.33	2.01	12	0.10	30.00	4588.00	18060	20240123	-48.95	8030	20241002	14.82	18060	-48.95	20240123	8030	14.82	20241002	18060	-48.95	20240123	8030	14.82	20241002	1.58	N	419080	500	52 억	N	N	N	00	N
57	20241202	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-20	5	-0.22	5953760	650	1.45	9190	9240	9100	11940	6440	9190	9159.40	53	9910	9550	9330	8970	8750	9440	8860	53	2750	500	6430	10	1	10517817	964	305.67	2.00	12	0.01	30.00	4588.00	18060	20240123	-49.22	8030	20241002	14.20	18060	-49.22	20240123	8030	14.20	20241002	18060	-49.22	20240123	8030	14.20	20241002	1.58	N	419080	500	52 억	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History