KissMeData/012340/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	481	15	2	3.22	44910829	94836	64.67	450	485	450	605	327	466	473.56	0.43	3701	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	245	-1.49	0.77	12	0.19	-322.00	625.00	1145	20240105	-57.99	450	20241210	6.89	1145	-57.99	20240105	450	6.89	20241210	1145	-57.99	20240105	450	6.89	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
3	20241210	150257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	479	13	2	2.79	44502001	93986	64.09	450	485	450	605	327	466	473.50	0.43	3775	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	244	-1.49	0.77	12	0.18	-322.00	625.00	1145	20240105	-58.17	450	20241210	6.44	1145	-58.17	20240105	450	6.44	20241210	1145	-58.17	20240105	450	6.44	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
4	20241210	140257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	481	15	2	3.22	26462407	55832	38.07	450	485	450	605	327	466	473.96	0.43	3233	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	245	-1.49	0.77	12	0.11	-322.00	625.00	1145	20240105	-57.99	450	20241210	6.89	1145	-57.99	20240105	450	6.89	20241210	1145	-57.99	20240105	450	6.89	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
5	20241210	130256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	478	12	2	2.58	22492980	47574	32.44	450	485	450	605	327	466	472.80	0.43	3034	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	243	-1.48	0.76	12	0.09	-322.00	625.00	1145	20240105	-58.25	450	20241210	6.22	1145	-58.25	20240105	450	6.22	20241210	1145	-58.25	20240105	450	6.22	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
6	20241210	120257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	479	13	2	2.79	19835527	41972	28.62	450	485	450	605	327	466	472.59	0.43	2258	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	244	-1.49	0.77	12	0.08	-322.00	625.00	1145	20240105	-58.17	450	20241210	6.44	1145	-58.17	20240105	450	6.44	20241210	1145	-58.17	20240105	450	6.44	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
7	20241210	110257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	479	13	2	2.79	17481804	37069	25.28	450	485	450	605	327	466	471.60	0.43	1942	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	244	-1.49	0.77	12	0.07	-322.00	625.00	1145	20240105	-58.17	450	20241210	6.44	1145	-58.17	20240105	450	6.44	20241210	1145	-58.17	20240105	450	6.44	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
8	20241210	100257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	478	12	2	2.58	14256532	30337	20.69	450	485	450	605	327	466	469.94	0.43	2756	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	243	-1.48	0.76	12	0.06	-322.00	625.00	1145	20240105	-58.25	450	20241210	6.22	1145	-58.25	20240105	450	6.22	20241210	1145	-58.25	20240105	450	6.22	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
9	20241210	090259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	462	-4	5	-0.86	375848	835	0.57	450	466	450	605	327	466	450.12	0.43	220	508	487	475	454	442	481	448	255	139	500	310	1	1	50907162	235	-1.43	0.74	12	0.00	-322.00	625.00	1145	20240105	-59.65	450	20241210	2.67	1145	-59.65	20240105	450	2.67	20241210	1145	-59.65	20240105	450	2.67	20241210	0.01	N	012340	500	254 억	217900	N	N	N	N
10	20241209	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	466	-26	5	-5.28	69209855	145661	141.93	492	496	463	639	345	492	475.14	0.43	168	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	237	-1.45	0.75	12	0.29	-322.00	625.00	1145	20240105	-59.30	452	20241115	3.10	1145	-59.30	20240105	452	3.10	20241115	1145	-59.30	20240105	452	3.10	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
11	20241209	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	468	-24	5	-4.88	67594748	142219	138.58	492	496	463	639	345	492	475.29	0.43	380	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	238	-1.45	0.75	12	0.28	-322.00	625.00	1145	20240105	-59.13	452	20241115	3.54	1145	-59.13	20240105	452	3.54	20241115	1145	-59.13	20240105	452	3.54	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
12	20241209	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	472	-20	5	-4.07	59393691	124722	121.53	492	496	463	639	345	492	476.21	0.43	318	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	240	-1.47	0.76	12	0.24	-322.00	625.00	1145	20240105	-58.78	452	20241115	4.42	1145	-58.78	20240105	452	4.42	20241115	1145	-58.78	20240105	452	4.42	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
13	20241209	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	471	-21	5	-4.27	45337296	94496	92.08	492	496	463	639	345	492	479.78	0.43	2654	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	240	-1.46	0.75	12	0.19	-322.00	625.00	1145	20240105	-58.86	452	20241115	4.20	1145	-58.86	20240105	452	4.20	20241115	1145	-58.86	20240105	452	4.20	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
14	20241209	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	474	-18	5	-3.66	34419925	71199	69.38	492	496	474	639	345	492	483.43	0.43	1524	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	241	-1.47	0.76	12	0.14	-322.00	625.00	1145	20240105	-58.60	452	20241115	4.87	1145	-58.60	20240105	452	4.87	20241115	1145	-58.60	20240105	452	4.87	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
15	20241209	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	482	-10	5	-2.03	30203766	62341	60.75	492	496	475	639	345	492	484.49	0.43	921	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	245	-1.50	0.77	12	0.12	-322.00	625.00	1145	20240105	-57.90	452	20241115	6.64	1145	-57.90	20240105	452	6.64	20241115	1145	-57.90	20240105	452	6.64	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
16	20241209	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	1	2	0.20	22297555	45925	44.75	492	496	475	639	345	492	485.52	0.43	841	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	251	-1.53	0.79	12	0.09	-322.00	625.00	1145	20240105	-56.94	452	20241115	9.07	1145	-56.94	20240105	452	9.07	20241115	1145	-56.94	20240105	452	9.07	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
17	20241209	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	492	0	3	0.00	1466160	2980	2.90	492	492	492	639	345	492	492.00	0.43	0	508	500	492	484	476	496	480	255	147	500	330	1	1	50907162	250	-1.53	0.79	12	0.01	-322.00	625.00	1145	20240105	-57.03	452	20241115	8.85	1145	-57.03	20240105	452	8.85	20241115	1145	-57.03	20240105	452	8.85	20241115	0.01	N	012340	500	254 억	217731	N	N	N	N
18	20241206	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	492	-3	5	-0.61	50053708	101197	346.87	498	500	484	643	347	495	494.62	0.43	886	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	250	-1.53	0.79	12	0.20	-322.00	625.00	1145	20240105	-57.03	452	20241115	8.85	1145	-57.03	20240105	452	8.85	20241115	1145	-57.03	20240105	452	8.85	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
19	20241206	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	1	2	0.20	48129415	97318	333.58	498	500	484	643	347	495	494.56	0.43	1336	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.19	-322.00	625.00	1145	20240105	-56.68	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1145	-56.68	20240105	452	9.73	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
20	20241206	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	3	2	0.61	44101335	89213	305.80	498	500	484	643	347	495	494.34	0.43	1341	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.18	-322.00	625.00	1145	20240105	-56.51	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1145	-56.51	20240105	452	10.18	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
21	20241206	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-2	5	-0.40	37571258	76100	260.85	498	500	484	643	347	495	493.71	0.43	1356	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	251	-1.53	0.79	12	0.15	-322.00	625.00	1145	20240105	-56.94	452	20241115	9.07	1145	-56.94	20240105	452	9.07	20241115	1145	-56.94	20240105	452	9.07	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
22	20241206	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	2	2	0.40	35509784	71887	246.41	498	500	484	643	347	495	493.97	0.43	1604	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.14	-322.00	625.00	1145	20240105	-56.59	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1145	-56.59	20240105	452	9.96	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
23	20241206	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	2	2	0.40	32061628	64907	222.48	498	500	489	643	347	495	493.96	0.43	1703	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.13	-322.00	625.00	1145	20240105	-56.59	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1145	-56.59	20240105	452	9.96	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
24	20241206	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	4	2	0.81	16377184	33113	113.50	498	500	492	643	347	495	494.58	0.43	1833	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1145	20240105	-56.42	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
25	20241206	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	3	2	0.61	14940	30	0.10	498	498	498	643	347	495	498.00	0.43	0	507	501	497	491	487	499	489	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.00	-322.00	625.00	1145	20240105	-56.51	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1145	-56.51	20240105	452	10.18	20241115	0.01	N	012340	500	254 억	216387	N	N	N	N
26	20241205	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-1	5	-0.20	14288525	28680	44.15	500	503	493	644	348	496	498.21	0.43	-1303	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	252	-1.54	0.79	12	0.06	-322.00	625.00	1150	20231128	-56.96	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1145	-56.77	20240105	452	9.51	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
27	20241205	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	14220215	28542	43.94	500	503	493	644	348	496	498.22	0.43	-1172	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.06	-322.00	625.00	1150	20231128	-56.61	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
28	20241205	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	10078116	20244	31.16	500	503	493	644	348	496	497.83	0.43	-1185	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1150	20231128	-56.61	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
29	20241205	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	3	2	0.60	9714345	19515	30.04	500	503	493	644	348	496	497.79	0.43	-1156	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1150	20231128	-56.61	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
30	20241205	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	4	2	0.81	9416998	18919	29.12	500	503	493	644	348	496	497.75	0.43	-1084	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	255	-1.55	0.80	12	0.04	-322.00	625.00	1150	20231128	-56.52	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
31	20241205	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	498	2	2	0.40	8911961	17905	27.56	500	503	493	644	348	496	497.74	0.43	-1084	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1150	20231128	-56.70	452	20241115	10.18	1145	-56.51	20240105	452	10.18	20241115	1145	-56.51	20240105	452	10.18	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
32	20241205	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	1	2	0.20	8741922	17561	27.03	500	503	493	644	348	496	497.80	0.43	-1084	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	253	-1.54	0.80	12	0.03	-322.00	625.00	1150	20231128	-56.78	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1145	-56.59	20240105	452	9.96	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
33	20241205	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	4	2	0.81	25000	50	0.08	500	500	500	644	348	496	500.00	0.43	-7	503	499	497	493	491	498	492	255	148	500	330	1	1	50907162	255	-1.55	0.80	12	0.00	-322.00	625.00	1150	20231128	-56.52	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	217690	N	N	N	N
34	20241204	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-7	5	-1.39	32264936	64898	113.03	499	501	495	653	353	503	497.16	0.43	-348	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	252	-1.54	0.79	12	0.13	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1145	-56.68	20240105	452	9.73	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
35	20241204	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	-7	5	-1.39	31634972	63631	110.83	499	501	495	653	353	503	497.16	0.43	144	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	252	-1.54	0.79	12	0.12	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1145	-56.68	20240105	452	9.73	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
36	20241204	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-4	5	-0.80	27611465	55554	96.76	499	501	495	653	353	503	497.02	0.43	452	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	254	-1.55	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
37	20241204	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-4	5	-0.80	27322619	54976	95.75	499	501	495	653	353	503	496.99	0.43	452	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	254	-1.55	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
38	20241204	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-8	5	-1.59	27307656	54946	95.70	499	501	495	653	353	503	496.99	0.43	456	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	252	-1.54	0.79	12	0.11	-322.00	625.00	1159	20231127	-57.29	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1145	-56.77	20240105	452	9.51	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
39	20241204	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	495	-8	5	-1.59	26319102	52949	92.22	499	501	495	653	353	503	497.07	0.43	398	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	252	-1.54	0.79	12	0.10	-322.00	625.00	1159	20231127	-57.29	452	20241115	9.51	1145	-56.77	20240105	452	9.51	20241115	1145	-56.77	20240105	452	9.51	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
40	20241204	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-3	5	-0.60	19455273	39135	68.16	499	501	495	653	353	503	497.13	0.43	691	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	255	-1.55	0.80	12	0.08	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
41	20241204	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-4	5	-0.80	602379	1207	2.10	499	501	496	653	353	503	499.07	0.43	-12	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	254	-1.55	0.80	12	0.00	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	218038	N	N	N	N
42	20241203	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	503	10	2	2.03	28657929	57396	72.30	494	504	494	640	346	493	499.30	0.43	1105	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	256	-1.56	0.80	12	0.11	-322.00	625.00	1159	20231127	-56.60	452	20241115	11.28	1145	-56.07	20240105	452	11.28	20241115	1145	-56.07	20240105	452	11.28	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
43	20241203	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	7	2	1.42	24098874	48280	60.82	494	504	494	640	346	493	499.15	0.43	1893	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	255	-1.55	0.80	12	0.09	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
44	20241203	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	8	2	1.62	22486606	45060	56.76	494	504	494	640	346	493	499.04	0.43	1822	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	255	-1.56	0.80	12	0.09	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1145	-56.24	20240105	452	10.84	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
45	20241203	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	11	2	2.23	22137874	44364	55.88	494	504	494	640	346	493	499.01	0.43	1767	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	257	-1.57	0.81	12	0.09	-322.00	625.00	1159	20231127	-56.51	452	20241115	11.50	1145	-55.98	20240105	452	11.50	20241115	1145	-55.98	20240105	452	11.50	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
46	20241203	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	7	2	1.42	15737075	31590	39.79	494	504	494	640	346	493	498.17	0.43	2169	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	255	-1.55	0.80	12	0.06	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
47	20241203	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	8	2	1.62	4174668	8384	10.56	494	501	494	640	346	493	497.93	0.43	-29	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	255	-1.56	0.80	12	0.02	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1145	-56.24	20240105	452	10.84	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
48	20241203	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	7	2	1.42	3264149	6557	8.26	494	501	494	640	346	493	497.81	0.43	-26	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	255	-1.55	0.80	12	0.01	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
49	20241203	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	496	3	2	0.61	244042	494	0.62	494	496	494	640	346	493	494.01	0.43	-73	505	499	496	490	487	497	488	255	147	500	330	1	1	50907162	252	-1.54	0.79	12	0.00	-322.00	625.00	1159	20231127	-57.20	452	20241115	9.73	1145	-56.68	20240105	452	9.73	20241115	1145	-56.68	20240105	452	9.73	20241115	0.01	N	012340	500	254 억	216933	N	N	N	N
50	20241202	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	493	-9	5	-1.79	39521004	79386	120.48	496	502	493	652	352	502	497.84	0.42	885	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	251	-1.53	0.79	12	0.16	-322.00	625.00	1159	20231127	-57.46	452	20241115	9.07	1145	-56.94	20240105	452	9.07	20241115	1145	-56.94	20240105	452	9.07	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
51	20241202	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-2	5	-0.40	29662182	59485	90.27	496	502	496	652	352	502	498.65	0.42	44	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	255	-1.55	0.80	12	0.12	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
52	20241202	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-5	5	-1.00	24825423	49783	75.55	496	502	496	652	352	502	498.67	0.42	22	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	253	-1.54	0.80	12	0.10	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1145	-56.59	20240105	452	9.96	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
53	20241202	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	500	-2	5	-0.40	18565906	37193	56.44	496	502	496	652	352	502	499.18	0.42	35	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	255	-1.55	0.80	12	0.07	-322.00	625.00	1159	20231127	-56.86	452	20241115	10.62	1145	-56.33	20240105	452	10.62	20241115	1145	-56.33	20240105	452	10.62	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
54	20241202	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-1	5	-0.20	15456615	30944	46.96	496	502	496	652	352	502	499.50	0.42	446	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	255	-1.56	0.80	12	0.06	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1145	-56.24	20240105	452	10.84	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
55	20241202	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-1	5	-0.20	11013124	22034	33.44	496	502	496	652	352	502	499.82	0.42	161	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	255	-1.56	0.80	12	0.04	-322.00	625.00	1159	20231127	-56.77	452	20241115	10.84	1145	-56.24	20240105	452	10.84	20241115	1145	-56.24	20240105	452	10.84	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
56	20241202	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	499	-3	5	-0.60	6961453	13937	21.15	496	502	496	652	352	502	499.49	0.42	425	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	254	-1.55	0.80	12	0.03	-322.00	625.00	1159	20231127	-56.95	452	20241115	10.40	1145	-56.42	20240105	452	10.40	20241115	1145	-56.42	20240105	452	10.40	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N
57	20241202	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	497	-5	5	-1.00	1396243	2815	4.27	496	497	496	652	352	502	496.00	0.42	0	510	506	500	496	490	508	498	255	150	500	340	1	1	50907162	253	-1.54	0.80	12	0.01	-322.00	625.00	1159	20231127	-57.12	452	20241115	9.96	1145	-56.59	20240105	452	9.96	20241115	1145	-56.59	20240105	452	9.96	20241115	0.01	N	012340	500	254 억	216048	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History