KissMeData/067390/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

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

24 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	26	2	5.50	191997683	389788	72.71	473	507	470	614	332	473	492.57	0.26	42823	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1751	-0.48	0.72	12	0.11	-1029.00	697.00	2605	20240103	-80.84	467	20241209	6.85	2605	-80.84	20240103	467	6.85	20241209	2605	-80.84	20240103	467	6.85	20241209	N	067390	500	1757 억	925487	N	N	N	N
3	20241210	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	27	2	5.71	184624853	375017	69.95	473	507	470	614	332	473	492.31	0.26	41351	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1755	-0.49	0.72	12	0.11	-1029.00	697.00	2605	20240103	-80.81	467	20241209	7.07	2605	-80.81	20240103	467	7.07	20241209	2605	-80.81	20240103	467	7.07	20241209	N	067390	500	1757 억	925487	N	N	N	N
4	20241210	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	26	2	5.50	178953342	363636	67.83	473	507	470	614	332	473	492.12	0.26	40917	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1751	-0.48	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.84	467	20241209	6.85	2605	-80.84	20240103	467	6.85	20241209	2605	-80.84	20240103	467	6.85	20241209	N	067390	500	1757 억	925487	N	N	N	N
5	20241210	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	20	2	4.23	173282518	352249	65.70	473	507	470	614	332	473	491.93	0.26	40474	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1730	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-81.07	467	20241209	5.57	2605	-81.07	20240103	467	5.57	20241209	2605	-81.07	20240103	467	5.57	20241209	N	067390	500	1757 억	925487	N	N	N	N
6	20241210	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	22	2	4.65	162099021	329602	61.48	473	507	470	614	332	473	491.80	0.26	32966	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1737	-0.48	0.71	12	0.09	-1029.00	697.00	2605	20240103	-81.00	467	20241209	6.00	2605	-81.00	20240103	467	6.00	20241209	2605	-81.00	20240103	467	6.00	20241209	N	067390	500	1757 억	925487	N	N	N	N
7	20241210	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	20	2	4.23	147646487	300513	56.05	473	507	470	614	332	473	491.31	0.26	39793	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1730	-0.48	0.71	12	0.09	-1029.00	697.00	2605	20240103	-81.07	467	20241209	5.57	2605	-81.07	20240103	467	5.57	20241209	2605	-81.07	20240103	467	5.57	20241209	N	067390	500	1757 억	925487	N	N	N	N
8	20241210	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	30	2	6.34	102031165	209160	39.01	473	503	470	614	332	473	487.81	0.26	66876	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1765	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.69	467	20241209	7.71	2605	-80.69	20240103	467	7.71	20241209	2605	-80.69	20240103	467	7.71	20241209	N	067390	500	1757 억	925487	N	N	N	N
9	20241210	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	485	12	2	2.54	8520406	17514	3.27	473	489	473	614	332	473	486.49	0.26	-169	506	489	478	461	450	484	456	1757	141	500	280	1	1	350978445	1702	-0.47	0.70	12	0.00	-1029.00	697.00	2605	20240103	-81.38	467	20241209	3.85	2605	-81.38	20240103	467	3.85	20241209	2605	-81.38	20240103	467	3.85	20241209	N	067390	500	1757 억	925487	N	N	N	N
10	20241209	160604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	473	-12	5	-2.47	254515879	534977	113.51	485	495	467	630	340	485	475.75	0.27	-22422	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1657	-0.46	0.68	12	0.15	-1029.00	697.00	2605	20240103	-81.84	467	20241209	1.28	2605	-81.84	20240103	467	1.28	20241209	2605	-81.84	20240103	467	1.28	20241209	N	067390	500	1754 억	947310	N	N	N	N
11	20241209	150607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	470	-15	5	-3.09	240244158	504647	107.08	485	495	470	630	340	485	476.06	0.27	-21453	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1647	-0.46	0.67	12	0.14	-1029.00	697.00	2605	20240103	-81.96	470	20241209	0.00	2605	-81.96	20240103	470	0.00	20241209	2605	-81.96	20240103	470	0.00	20241209	N	067390	500	1754 억	947310	N	N	N	N
12	20241209	140606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	470	-15	5	-3.09	213060331	447172	94.88	485	495	470	630	340	485	476.46	0.27	-12709	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1647	-0.46	0.67	12	0.13	-1029.00	697.00	2605	20240103	-81.96	470	20241209	0.00	2605	-81.96	20240103	470	0.00	20241209	2605	-81.96	20240103	470	0.00	20241209	N	067390	500	1754 억	947310	N	N	N	N
13	20241209	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	480	-5	5	-1.03	105836838	221034	46.90	485	495	471	630	340	485	478.83	0.27	3261	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1682	-0.47	0.69	12	0.06	-1029.00	697.00	2605	20240103	-81.57	470	20241114	2.13	2605	-81.57	20240103	470	2.13	20241114	2605	-81.57	20240103	470	2.13	20241114	N	067390	500	1754 억	947310	N	N	N	N
14	20241209	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	481	-4	5	-0.82	103514244	216184	45.87	485	495	471	630	340	485	478.82	0.27	3023	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1685	-0.47	0.69	12	0.06	-1029.00	697.00	2605	20240103	-81.54	470	20241114	2.34	2605	-81.54	20240103	470	2.34	20241114	2605	-81.54	20240103	470	2.34	20241114	N	067390	500	1754 억	947310	N	N	N	N
15	20241209	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	484	-1	5	-0.21	94985515	198413	42.10	485	495	471	630	340	485	478.73	0.27	819	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1696	-0.47	0.69	12	0.06	-1029.00	697.00	2605	20240103	-81.42	470	20241114	2.98	2605	-81.42	20240103	470	2.98	20241114	2605	-81.42	20240103	470	2.98	20241114	N	067390	500	1754 억	947310	N	N	N	N
16	20241209	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	480	-5	5	-1.03	89804877	187715	39.83	485	495	471	630	340	485	478.41	0.27	3912	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1682	-0.47	0.69	12	0.05	-1029.00	697.00	2605	20240103	-81.57	470	20241114	2.13	2605	-81.57	20240103	470	2.13	20241114	2605	-81.57	20240103	470	2.13	20241114	N	067390	500	1754 억	947310	N	N	N	N
17	20241209	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	480	-5	5	-1.03	28449447	59079	12.54	485	495	475	630	340	485	481.55	0.27	-5224	506	495	489	478	472	492	475	1754	145	500	290	1	1	350386928	1682	-0.47	0.69	12	0.02	-1029.00	697.00	2605	20240103	-81.57	470	20241114	2.13	2605	-81.57	20240103	470	2.13	20241114	2605	-81.57	20240103	470	2.13	20241114	N	067390	500	1754 억	947310	N	N	N	N
18	20241206	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	485	-11	5	-2.22	231241599	471094	532.64	500	500	483	644	348	496	490.86	0.24	99529	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1699	-0.47	0.70	12	0.13	-1029.00	697.00	2605	20240103	-81.38	470	20241114	3.19	2605	-81.38	20240103	470	3.19	20241114	2605	-81.38	20240103	470	3.19	20241114	N	067390	500	1754 억	847781	N	N	N	N
19	20241206	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-3	5	-0.60	217100625	442059	499.81	500	500	483	644	348	496	491.11	0.24	110348	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1727	-0.48	0.71	12	0.13	-1029.00	697.00	2605	20240103	-81.07	470	20241114	4.89	2605	-81.07	20240103	470	4.89	20241114	2605	-81.07	20240103	470	4.89	20241114	N	067390	500	1754 억	847781	N	N	N	N
20	20241206	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-3	5	-0.60	131733328	266338	301.13	500	500	483	644	348	496	494.61	0.24	3067	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1727	-0.48	0.71	12	0.08	-1029.00	697.00	2605	20240103	-81.07	470	20241114	4.89	2605	-81.07	20240103	470	4.89	20241114	2605	-81.07	20240103	470	4.89	20241114	N	067390	500	1754 억	847781	N	N	N	N
21	20241206	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-1	5	-0.20	124529237	251693	284.58	500	500	483	644	348	496	494.77	0.24	644	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1734	-0.48	0.71	12	0.07	-1029.00	697.00	2605	20240103	-81.00	470	20241114	5.32	2605	-81.00	20240103	470	5.32	20241114	2605	-81.00	20240103	470	5.32	20241114	N	067390	500	1754 억	847781	N	N	N	N
22	20241206	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	98884082	199121	225.14	500	500	486	644	348	496	496.60	0.24	-4823	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1745	-0.48	0.71	12	0.06	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	847781	N	N	N	N
23	20241206	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	494	-2	5	-0.40	70227048	141182	159.63	500	500	490	644	348	496	497.42	0.24	-4160	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1731	-0.48	0.71	12	0.04	-1029.00	697.00	2605	20240103	-81.04	470	20241114	5.11	2605	-81.04	20240103	470	5.11	20241114	2605	-81.04	20240103	470	5.11	20241114	N	067390	500	1754 억	847781	N	N	N	N
24	20241206	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	49789799	99758	112.79	500	500	490	644	348	496	499.11	0.24	9832	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1748	-0.48	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	847781	N	N	N	N
25	20241206	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	4	2	0.81	396000	792	0.90	500	500	500	644	348	496	500.00	0.24	608	506	500	495	489	484	504	493	1754	148	500	290	1	1	350386928	1752	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	847781	N	N	N	N
26	20241205	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-2	5	-0.40	43958082	88414	23.79	490	501	490	647	349	498	497.20	0.25	-30905	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1738	-0.48	0.71	12	0.03	-1029.00	697.00	2605	20240103	-80.96	470	20241114	5.53	2605	-80.96	20240103	470	5.53	20241114	2605	-80.96	20240103	470	5.53	20241114	N	067390	500	1754 억	878686	N	N	N	N
27	20241205	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	0	3	0.00	42198337	84872	22.84	490	501	490	647	349	498	497.20	0.25	-30805	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1745	-0.48	0.71	12	0.02	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	878686	N	N	N	N
28	20241205	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	32144127	64675	17.41	490	501	490	647	349	498	497.01	0.25	-15639	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	878686	N	N	N	N
29	20241205	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-1	5	-0.20	21532443	43381	11.67	490	500	490	647	349	498	496.36	0.25	-13091	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1741	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.92	470	20241114	5.74	2605	-80.92	20240103	470	5.74	20241114	2605	-80.92	20240103	470	5.74	20241114	N	067390	500	1754 억	878686	N	N	N	N
30	20241205	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-2	5	-0.40	20308491	40914	11.01	490	500	490	647	349	498	496.37	0.25	-10975	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1738	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.96	470	20241114	5.53	2605	-80.96	20240103	470	5.53	20241114	2605	-80.96	20240103	470	5.53	20241114	N	067390	500	1754 억	878686	N	N	N	N
31	20241205	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-2	5	-0.40	16558699	33355	8.98	490	500	490	647	349	498	496.44	0.25	-11234	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1738	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.96	470	20241114	5.53	2605	-80.96	20240103	470	5.53	20241114	2605	-80.96	20240103	470	5.53	20241114	N	067390	500	1754 억	878686	N	N	N	N
32	20241205	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	2	2	0.40	9080979	18305	4.93	490	500	490	647	349	498	496.09	0.25	-3391	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	878686	N	N	N	N
33	20241205	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	2	2	0.40	2120924	4323	1.16	490	500	490	647	349	498	490.61	0.25	-391	513	505	495	487	477	509	491	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	878686	N	N	N	N
34	20241204	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	182185718	367179	392.31	485	503	485	651	351	501	496.18	0.25	3729	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
35	20241204	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-4	5	-0.80	181511520	365827	390.86	485	503	485	651	351	501	496.17	0.25	4179	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1741	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-80.92	470	20241114	5.74	2605	-80.92	20240103	470	5.74	20241114	2605	-80.92	20240103	470	5.74	20241114	N	067390	500	1754 억	874928	N	N	N	N
36	20241204	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-2	5	-0.40	170416737	343586	367.10	485	503	485	651	351	501	495.99	0.25	4178	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1748	-0.48	0.72	12	0.10	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	874928	N	N	N	N
37	20241204	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	167846607	338429	361.59	485	503	485	651	351	501	495.96	0.25	3880	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.10	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
38	20241204	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	157220330	317101	338.80	485	503	485	651	351	501	495.81	0.25	538	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.09	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
39	20241204	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-1	5	-0.20	123267404	249165	266.22	485	503	485	651	351	501	494.72	0.25	-78	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1752	-0.49	0.72	12	0.07	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	874928	N	N	N	N
40	20241204	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-4	5	-0.80	45947979	92753	99.10	485	503	485	651	351	501	495.38	0.25	-2827	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1741	-0.48	0.71	12	0.03	-1029.00	697.00	2605	20240103	-80.92	470	20241114	5.74	2605	-80.92	20240103	470	5.74	20241114	2605	-80.92	20240103	470	5.74	20241114	N	067390	500	1754 억	874928	N	N	N	N
41	20241204	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	-3	5	-0.60	23731421	48188	51.49	485	498	485	651	351	501	492.48	0.25	13238	509	505	501	497	493	505	497	1754	150	500	300	1	1	350386928	1745	-0.48	0.71	12	0.01	-1029.00	697.00	2605	20240103	-80.88	470	20241114	5.96	2605	-80.88	20240103	470	5.96	20241114	2605	-80.88	20240103	470	5.96	20241114	N	067390	500	1754 억	874928	N	N	N	N
42	20241203	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	46879148	93595	41.44	501	505	497	651	351	501	500.87	0.25	-5975	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
43	20241203	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	1	2	0.20	46156176	92152	40.80	501	505	497	651	351	501	500.87	0.25	-5891	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1759	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	880903	N	N	N	N
44	20241203	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	1	2	0.20	27967087	55826	24.72	501	505	497	651	351	501	500.97	0.25	-5820	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1759	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	880903	N	N	N	N
45	20241203	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	22194037	44289	19.61	501	505	497	651	351	501	501.12	0.25	-3414	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
46	20241203	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	2	2	0.40	20881850	41675	18.45	501	505	497	651	351	501	501.06	0.25	-3414	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1762	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	N	067390	500	1754 억	880903	N	N	N	N
47	20241203	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	15651956	31263	13.84	501	505	497	651	351	501	500.65	0.25	-2024	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
48	20241203	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	2	2	0.40	3419090	6818	3.02	501	505	497	651	351	501	501.48	0.25	-1077	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1762	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	N	067390	500	1754 억	880903	N	N	N	N
49	20241203	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	0	3	0.00	360720	720	0.32	501	501	501	651	351	501	501.00	0.25	376	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	880903	N	N	N	N
50	20241202	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	112883013	225763	59.93	499	506	495	647	349	498	500.01	0.25	-9318	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	890221	N	N	N	N
51	20241202	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	105228244	210482	55.87	499	506	495	647	349	498	499.94	0.25	-7851	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	890221	N	N	N	N
52	20241202	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	6	2	1.20	89356893	178897	47.49	499	506	495	647	349	498	499.49	0.25	-6458	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1766	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	N	067390	500	1754 억	890221	N	N	N	N
53	20241202	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	3	2	0.60	81354744	163021	43.27	499	504	495	647	349	498	499.04	0.25	-6759	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	N	067390	500	1754 억	890221	N	N	N	N
54	20241202	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	1	2	0.20	47368888	94814	25.17	499	504	498	647	349	498	499.60	0.25	-5173	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1748	-0.48	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	890221	N	N	N	N
55	20241202	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	1	2	0.20	36292134	72594	19.27	499	504	498	647	349	498	499.93	0.25	-4192	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1748	-0.48	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	N	067390	500	1754 억	890221	N	N	N	N
56	20241202	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	2	2	0.40	20787994	41552	11.03	499	504	498	647	349	498	500.29	0.25	-4203	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	N	067390	500	1754 억	890221	N	N	N	N
57	20241202	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	4	2	0.80	1541754	3083	0.82	499	502	499	647	349	498	500.08	0.25	1117	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1759	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	N	067390	500	1754 억	890221	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History