KissMeData/451220/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	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	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	520	2	8.18	275696670	40936	39.82	6330	6890	6330	8260	4460	6360	6734.82	0.82	21225	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	542	-19.77	2.04	12	0.52	-348.00	3372.00	31350	20240405	-78.05	6110	20241209	12.60	31350	-78.05	20240405	6110	12.60	20241209	31350	-78.05	20240405	6110	12.60	20241209	1.46	N	451220	500	39 억	64381	N	N	245	N	N
3	20241210	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	520	2	8.18	264019420	39238	38.17	6330	6890	6330	8260	4460	6360	6728.67	0.82	20834	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	542	-19.77	2.04	12	0.50	-348.00	3372.00	31350	20240405	-78.05	6110	20241209	12.60	31350	-78.05	20240405	6110	12.60	20241209	31350	-78.05	20240405	6110	12.60	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
4	20241210	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6770	410	2	6.45	159243810	23855	23.21	6330	6840	6330	8260	4460	6360	6675.49	0.82	15518	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	533	-19.45	2.01	12	0.30	-348.00	3372.00	31350	20240405	-78.41	6110	20241209	10.80	31350	-78.41	20240405	6110	10.80	20241209	31350	-78.41	20240405	6110	10.80	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
5	20241210	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	400	2	6.29	121057510	18220	17.73	6330	6760	6330	8260	4460	6360	6644.21	0.82	10747	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	532	-19.43	2.00	12	0.23	-348.00	3372.00	31350	20240405	-78.44	6110	20241209	10.64	31350	-78.44	20240405	6110	10.64	20241209	31350	-78.44	20240405	6110	10.64	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
6	20241210	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6730	370	2	5.82	113404570	17085	16.62	6330	6760	6330	8260	4460	6360	6637.67	0.82	10055	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	530	-19.34	2.00	12	0.22	-348.00	3372.00	31350	20240405	-78.53	6110	20241209	10.15	31350	-78.53	20240405	6110	10.15	20241209	31350	-78.53	20240405	6110	10.15	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
7	20241210	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	360	2	5.66	109998110	16579	16.13	6330	6760	6330	8260	4460	6360	6634.79	0.82	9956	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	529	-19.31	1.99	12	0.21	-348.00	3372.00	31350	20240405	-78.56	6110	20241209	9.98	31350	-78.56	20240405	6110	9.98	20241209	31350	-78.56	20240405	6110	9.98	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
8	20241210	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6680	320	2	5.03	61874570	9377	9.12	6330	6730	6330	8260	4460	6360	6598.55	0.82	3906	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	526	-19.20	1.98	12	0.12	-348.00	3372.00	31350	20240405	-78.69	6110	20241209	9.33	31350	-78.69	20240405	6110	9.33	20241209	31350	-78.69	20240405	6110	9.33	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
9	20241210	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6540	180	2	2.83	11940040	1853	1.80	6330	6550	6330	8260	4460	6360	6443.63	0.82	370	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	515	-18.79	1.94	12	0.02	-348.00	3372.00	31350	20240405	-79.14	6110	20241209	7.04	31350	-79.14	20240405	6110	7.04	20241209	31350	-79.14	20240405	6110	7.04	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
10	20241209	161243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6360	-500	5	-7.29	641918620	101688	110.50	6700	6790	6110	8910	4810	6860	6312.47	0.64	26153	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	501	-18.28	1.89	12	1.29	-348.00	3372.00	31350	20240405	-79.71	6110	20241209	4.09	31350	-79.71	20240405	6110	4.09	20241209	31350	-79.71	20240405	6110	4.09	20241209	1.51	N	451220	500	39 억	50392	N	N	138	N	N
11	20241209	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6300	-560	5	-8.16	612314280	97031	105.44	6700	6790	6110	8910	4810	6860	6310.50	0.64	24246	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	496	-18.10	1.87	12	1.23	-348.00	3372.00	31350	20240405	-79.90	6110	20241209	3.11	31350	-79.90	20240405	6110	3.11	20241209	31350	-79.90	20240405	6110	3.11	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
12	20241209	141243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6330	-530	5	-7.73	572155310	90683	98.54	6700	6790	6110	8910	4810	6860	6309.40	0.64	20226	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	498	-18.19	1.88	12	1.15	-348.00	3372.00	31350	20240405	-79.81	6110	20241209	3.60	31350	-79.81	20240405	6110	3.60	20241209	31350	-79.81	20240405	6110	3.60	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
13	20241209	131249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6300	-560	5	-8.16	521880430	82685	89.85	6700	6790	6110	8910	4810	6860	6311.67	0.64	15713	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	496	-18.10	1.87	12	1.05	-348.00	3372.00	31350	20240405	-79.90	6110	20241209	3.11	31350	-79.90	20240405	6110	3.11	20241209	31350	-79.90	20240405	6110	3.11	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
14	20241209	121244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6330	-530	5	-7.73	511875950	81094	88.12	6700	6790	6110	8910	4810	6860	6312.13	0.64	15198	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	498	-18.19	1.88	12	1.03	-348.00	3372.00	31350	20240405	-79.81	6110	20241209	3.60	31350	-79.81	20240405	6110	3.60	20241209	31350	-79.81	20240405	6110	3.60	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
15	20241209	111245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6320	-540	5	-7.87	495785360	78533	85.34	6700	6790	6110	8910	4810	6860	6313.08	0.64	15440	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	498	-18.16	1.87	12	1.00	-348.00	3372.00	31350	20240405	-79.84	6110	20241209	3.44	31350	-79.84	20240405	6110	3.44	20241209	31350	-79.84	20240405	6110	3.44	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
16	20241209	101241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6410	-450	5	-6.56	413027740	65446	71.12	6700	6790	6110	8910	4810	6860	6310.97	0.64	14170	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	505	-18.42	1.90	12	0.83	-348.00	3372.00	31350	20240405	-79.55	6110	20241209	4.91	31350	-79.55	20240405	6110	4.91	20241209	31350	-79.55	20240405	6110	4.91	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
17	20241209	091235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6530	-330	5	-4.81	270762670	43145	46.88	6700	6790	6110	8910	4810	6860	6275.64	0.64	7154	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	514	-18.76	1.94	12	0.55	-348.00	3372.00	31350	20240405	-79.17	6110	20241209	6.87	31350	-79.17	20240405	6110	6.87	20241209	31350	-79.17	20240405	6110	6.87	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
18	20241206	161233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6860	-370	5	-5.12	640382930	91913	21.58	7150	7240	6800	9390	5070	7230	6967.88	0.92	-21309	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	540	-19.71	2.03	12	1.17	-348.00	3372.00	31350	20240405	-78.12	6800	20241206	0.88	31350	-78.12	20240405	6800	0.88	20241206	31350	-78.12	20240405	6800	0.88	20241206	1.52	N	451220	500	39 억	72410	N	N	193	N	N
19	20241206	151238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6970	-260	5	-3.60	623577830	89470	21.00	7150	7240	6800	9390	5070	7230	6969.49	0.92	-21427	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	549	-20.03	2.07	12	1.14	-348.00	3372.00	31350	20240405	-77.77	6800	20241206	2.50	31350	-77.77	20240405	6800	2.50	20241206	31350	-77.77	20240405	6800	2.50	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
20	20241206	141235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6860	-370	5	-5.12	576050330	82641	19.40	7150	7240	6800	9390	5070	7230	6970.31	0.92	-23778	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	540	-19.71	2.03	12	1.05	-348.00	3372.00	31350	20240405	-78.12	6800	20241206	0.88	31350	-78.12	20240405	6800	0.88	20241206	31350	-78.12	20240405	6800	0.88	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
21	20241206	131235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-380	5	-5.26	558549910	80098	18.80	7150	7240	6800	9390	5070	7230	6973.12	0.92	-23607	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	539	-19.68	2.03	12	1.02	-348.00	3372.00	31350	20240405	-78.15	6800	20241206	0.74	31350	-78.15	20240405	6800	0.74	20241206	31350	-78.15	20240405	6800	0.74	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
22	20241206	121227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6890	-340	5	-4.70	518455310	74258	17.43	7150	7240	6800	9390	5070	7230	6981.59	0.92	-22453	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	543	-19.80	2.04	12	0.94	-348.00	3372.00	31350	20240405	-78.02	6800	20241206	1.32	31350	-78.02	20240405	6800	1.32	20241206	31350	-78.02	20240405	6800	1.32	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
23	20241206	111225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6840	-390	5	-5.39	479162170	68542	16.09	7150	7240	6800	9390	5070	7230	6990.55	0.92	-19222	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	539	-19.66	2.03	12	0.87	-348.00	3372.00	31350	20240405	-78.18	6800	20241206	0.59	31350	-78.18	20240405	6800	0.59	20241206	31350	-78.18	20240405	6800	0.59	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
24	20241206	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-260	5	-3.60	286593570	40515	9.51	7150	7240	6950	9390	5070	7230	7073.51	0.92	-13978	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	549	-20.03	2.07	12	0.51	-348.00	3372.00	31350	20240405	-77.77	6840	20241202	1.90	31350	-77.77	20240405	6840	1.90	20241202	31350	-77.77	20240405	6840	1.90	20241202	1.52	N	451220	500	39 억	72410	N	N	0	N	N
25	20241206	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-10	5	-0.14	27782730	3877	0.91	7150	7230	7120	9390	5070	7230	7164.93	0.92	1316	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	569	-20.75	2.14	12	0.05	-348.00	3372.00	31350	20240405	-76.97	6840	20241202	5.56	31350	-76.97	20240405	6840	5.56	20241202	31350	-76.97	20240405	6840	5.56	20241202	1.52	N	451220	500	39 억	72410	N	N	0	N	N
26	20241205	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	140	2	1.97	3229183930	423858	368.14	7130	8170	7040	9210	4970	7090	7618.61	0.89	3860	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	569	-20.78	2.14	12	5.38	-348.00	3372.00	31350	20240405	-76.94	6840	20241202	5.70	31350	-76.94	20240405	6840	5.70	20241202	31350	-76.94	20240405	6840	5.70	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
27	20241205	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	230	2	3.24	3152534150	413278	358.95	7130	8170	7040	9210	4970	7090	7628.12	0.89	971	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	576	-21.03	2.17	12	5.25	-348.00	3372.00	31350	20240405	-76.65	6840	20241202	7.02	31350	-76.65	20240405	6840	7.02	20241202	31350	-76.65	20240405	6840	7.02	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
28	20241205	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	300	2	4.23	2974219620	388979	337.84	7130	8170	7040	9210	4970	7090	7646.22	0.89	-3597	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	582	-21.24	2.19	12	4.94	-348.00	3372.00	31350	20240405	-76.43	6840	20241202	8.04	31350	-76.43	20240405	6840	8.04	20241202	31350	-76.43	20240405	6840	8.04	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
29	20241205	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	280	2	3.95	2849439980	372056	323.14	7130	8170	7040	9210	4970	7090	7658.63	0.89	-8107	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	580	-21.18	2.19	12	4.72	-348.00	3372.00	31350	20240405	-76.49	6840	20241202	7.75	31350	-76.49	20240405	6840	7.75	20241202	31350	-76.49	20240405	6840	7.75	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
30	20241205	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	410	2	5.78	687519070	92489	80.33	7130	7840	7040	9210	4970	7090	7433.52	0.89	11898	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	591	-21.55	2.22	12	1.17	-348.00	3372.00	31350	20240405	-76.08	6840	20241202	9.65	31350	-76.08	20240405	6840	9.65	20241202	31350	-76.08	20240405	6840	9.65	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
31	20241205	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	340	2	4.80	638378450	85899	74.61	7130	7840	7040	9210	4970	7090	7431.73	0.89	11838	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	585	-21.35	2.20	12	1.09	-348.00	3372.00	31350	20240405	-76.30	6840	20241202	8.63	31350	-76.30	20240405	6840	8.63	20241202	31350	-76.30	20240405	6840	8.63	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
32	20241205	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	180	2	2.54	506958950	68206	59.24	7130	7840	7040	9210	4970	7090	7432.76	0.89	6453	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	572	-20.89	2.16	12	0.87	-348.00	3372.00	31350	20240405	-76.81	6840	20241202	6.29	31350	-76.81	20240405	6840	6.29	20241202	31350	-76.81	20240405	6840	6.29	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
33	20241205	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	100	2	1.41	18924190	2647	2.30	7130	7190	7130	9210	4970	7090	7149.30	0.89	950	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	566	-20.66	2.13	12	0.03	-348.00	3372.00	31350	20240405	-77.07	6840	20241202	5.12	31350	-77.07	20240405	6840	5.12	20241202	31350	-77.07	20240405	6840	5.12	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
34	20241204	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-10	5	-0.14	819812310	114959	13.54	6900	7370	6880	9230	4970	7100	7131.35	0.63	20850	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	558	-20.37	2.10	12	1.46	-348.00	3372.00	31350	20240405	-77.38	6840	20241202	3.65	31350	-77.38	20240405	6840	3.65	20241202	31350	-77.38	20240405	6840	3.65	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
35	20241204	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-10	5	-0.14	804977500	112870	13.29	6900	7370	6880	9230	4970	7100	7131.90	0.63	20522	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	558	-20.37	2.10	12	1.43	-348.00	3372.00	31350	20240405	-77.38	6840	20241202	3.65	31350	-77.38	20240405	6840	3.65	20241202	31350	-77.38	20240405	6840	3.65	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
36	20241204	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	-70	5	-0.99	765587630	107322	12.64	6900	7370	6880	9230	4970	7100	7133.56	0.63	18012	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	554	-20.20	2.08	12	1.36	-348.00	3372.00	31350	20240405	-77.58	6840	20241202	2.78	31350	-77.58	20240405	6840	2.78	20241202	31350	-77.58	20240405	6840	2.78	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
37	20241204	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	80	2	1.13	660000670	92368	10.88	6900	7370	6880	9230	4970	7100	7145.34	0.63	21429	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	565	-20.63	2.13	12	1.17	-348.00	3372.00	31350	20240405	-77.10	6840	20241202	4.97	31350	-77.10	20240405	6840	4.97	20241202	31350	-77.10	20240405	6840	4.97	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
38	20241204	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	20	2	0.28	641358070	89751	10.57	6900	7370	6880	9230	4970	7100	7145.97	0.63	20702	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	561	-20.46	2.11	12	1.14	-348.00	3372.00	31350	20240405	-77.29	6840	20241202	4.09	31350	-77.29	20240405	6840	4.09	20241202	31350	-77.29	20240405	6840	4.09	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
39	20241204	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	0	3	0.00	615844200	86149	10.14	6900	7370	6880	9230	4970	7100	7148.59	0.63	21151	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	559	-20.40	2.11	12	1.09	-348.00	3372.00	31350	20240405	-77.35	6840	20241202	3.80	31350	-77.35	20240405	6840	3.80	20241202	31350	-77.35	20240405	6840	3.80	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
40	20241204	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	10	2	0.14	576231040	80566	9.49	6900	7370	6880	9230	4970	7100	7152.29	0.63	22572	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	560	-20.43	2.11	12	1.02	-348.00	3372.00	31350	20240405	-77.32	6840	20241202	3.95	31350	-77.32	20240405	6840	3.95	20241202	31350	-77.32	20240405	6840	3.95	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
41	20241204	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	200	2	2.82	330285420	46073	5.43	6900	7370	6880	9230	4970	7100	7168.74	0.63	22970	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	575	-20.98	2.16	12	0.59	-348.00	3372.00	31350	20240405	-76.71	6840	20241202	6.73	31350	-76.71	20240405	6840	6.73	20241202	31350	-76.71	20240405	6840	6.73	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
42	20241203	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	250	2	3.65	6555297240	845451	2009.29	6850	8260	6850	8900	4800	6850	7754.59	0.63	-43	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	559	-20.40	2.11	12	10.74	-348.00	3372.00	31350	20240405	-77.35	6840	20241202	3.80	31350	-77.35	20240405	6840	3.80	20241202	31350	-77.35	20240405	6840	3.80	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
43	20241203	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	300	2	4.38	6410861160	825150	1961.05	6850	8260	6850	8900	4800	6850	7769.33	0.63	-9191	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	563	-20.55	2.12	12	10.48	-348.00	3372.00	31350	20240405	-77.19	6840	20241202	4.53	31350	-77.19	20240405	6840	4.53	20241202	31350	-77.19	20240405	6840	4.53	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
44	20241203	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	490	2	7.15	344991190	47921	113.89	6850	7350	6850	8900	4800	6850	7199.17	0.63	21983	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	578	-21.09	2.18	12	0.61	-348.00	3372.00	31350	20240405	-76.59	6840	20241202	7.31	31350	-76.59	20240405	6840	7.31	20241202	31350	-76.59	20240405	6840	7.31	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
45	20241203	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	420	2	6.13	308556330	42938	102.05	6850	7290	6850	8900	4800	6850	7186.09	0.63	19341	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	572	-20.89	2.16	12	0.55	-348.00	3372.00	31350	20240405	-76.81	6840	20241202	6.29	31350	-76.81	20240405	6840	6.29	20241202	31350	-76.81	20240405	6840	6.29	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
46	20241203	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	380	2	5.55	274963870	38295	91.01	6850	7290	6850	8900	4800	6850	7180.15	0.63	19527	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	569	-20.78	2.14	12	0.49	-348.00	3372.00	31350	20240405	-76.94	6840	20241202	5.70	31350	-76.94	20240405	6840	5.70	20241202	31350	-76.94	20240405	6840	5.70	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
47	20241203	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	370	2	5.40	236268940	32891	78.17	6850	7290	6850	8900	4800	6850	7183.39	0.63	17013	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	569	-20.75	2.14	12	0.42	-348.00	3372.00	31350	20240405	-76.97	6840	20241202	5.56	31350	-76.97	20240405	6840	5.56	20241202	31350	-76.97	20240405	6840	5.56	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
48	20241203	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	420	2	6.13	131374450	18352	43.62	6850	7290	6850	8900	4800	6850	7158.59	0.63	10208	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	572	-20.89	2.16	12	0.23	-348.00	3372.00	31350	20240405	-76.81	6840	20241202	6.29	31350	-76.81	20240405	6840	6.29	20241202	31350	-76.81	20240405	6840	6.29	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
49	20241203	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	50	2	0.73	836500	122	0.29	6850	6900	6850	8900	4800	6850	6856.56	0.63	-15	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	543	-19.83	2.05	12	0.00	-348.00	3372.00	31350	20240405	-77.99	6840	20241202	0.88	31350	-77.99	20240405	6840	0.88	20241202	31350	-77.99	20240405	6840	0.88	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
50	20241202	161208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-170	5	-2.42	290279130	41775	95.79	7020	7090	6840	9120	4920	7020	6948.63	0.58	752	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	539	-19.68	2.03	12	0.53	-348.00	3372.00	31350	20240405	-78.15	6840	20241202	0.15	31350	-78.15	20240405	6840	0.15	20241202	31350	-78.15	20240405	6840	0.15	20241202	1.49	N	451220	500	39 억	45943	N	N	26	N	N
51	20241202	151421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6870	-150	5	-2.14	270101390	38834	89.04	7020	7090	6840	9120	4920	7020	6955.28	0.58	78	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	541	-19.74	2.04	12	0.49	-348.00	3372.00	31350	20240405	-78.09	6840	20241202	0.44	31350	-78.09	20240405	6840	0.44	20241202	31350	-78.09	20240405	6840	0.44	20241202	1.49	N	451220	500	39 억	45943	N	N	0	N	N
52	20241202	141320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6960	-60	5	-0.85	259477950	37295	85.51	7020	7090	6840	9120	4920	7020	6957.45	0.58	293	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	548	-20.00	2.06	12	0.47	-348.00	3372.00	31350	20240405	-77.80	6840	20241202	1.75	31350	-77.80	20240405	6840	1.75	20241202	31350	-77.80	20240405	6840	1.75	20241202	1.49	N	451220	500	39 억	45943	N	N	0	N	N
53	20241202	131227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6900	-120	5	-1.71	238059060	34203	78.42	7020	7090	6840	9120	4920	7020	6960.18	0.58	-260	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	543	-19.83	2.05	12	0.43	-348.00	3372.00	31350	20240405	-77.99	6840	20241202	0.88	31350	-77.99	20240405	6840	0.88	20241202	31350	-77.99	20240405	6840	0.88	20241202	1.49	N	451220	500	39 억	45943	N	N	0	N	N
54	20241202	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-70	5	-1.00	198828560	28509	65.37	7020	7090	6920	9120	4920	7020	6974.24	0.58	709	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	547	-19.97	2.06	12	0.36	-348.00	3372.00	31350	20240405	-77.83	6900	20241129	0.72	31350	-77.83	20240405	6900	0.72	20241129	31350	-77.83	20240405	6900	0.72	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N
55	20241202	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	-100	5	-1.42	157330920	22530	51.66	7020	7090	6920	9120	4920	7020	6983.17	0.58	1949	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	545	-19.89	2.05	12	0.29	-348.00	3372.00	31350	20240405	-77.93	6900	20241129	0.29	31350	-77.93	20240405	6900	0.29	20241129	31350	-77.93	20240405	6900	0.29	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N
56	20241202	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	-30	5	-0.43	119138260	17029	39.05	7020	7090	6930	9120	4920	7020	6996.20	0.58	-1033	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	550	-20.09	2.07	12	0.22	-348.00	3372.00	31350	20240405	-77.70	6900	20241129	1.30	31350	-77.70	20240405	6900	1.30	20241129	31350	-77.70	20240405	6900	1.30	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N
57	20241202	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	10	2	0.14	17381970	2471	5.67	7020	7090	7000	9120	4920	7020	7034.39	0.58	807	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	554	-20.20	2.08	12	0.03	-348.00	3372.00	31350	20240405	-77.58	6900	20241129	1.88	31350	-77.58	20240405	6900	1.88	20241129	31350	-77.58	20240405	6900	1.88	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History