KissMeData/013720/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	160304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	13	2	1.58	250811501	299454	136.56	801	859	801	1068	576	822	837.65	0.53	108964	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	373	-2.11	0.76	12	0.67	-396.00	1094.00	2360	20240104	-64.62	801	20241210	4.24	2360	-64.62	20240104	801	4.24	20241210	2360	-64.62	20240104	801	4.24	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
3	20241210	150304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	848	26	2	3.16	224247187	267785	122.12	801	859	801	1068	576	822	837.42	0.53	98756	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	378	-2.14	0.78	12	0.60	-396.00	1094.00	2360	20240104	-64.07	801	20241210	5.87	2360	-64.07	20240104	801	5.87	20241210	2360	-64.07	20240104	801	5.87	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
4	20241210	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	853	31	2	3.77	199949121	239186	109.08	801	859	801	1068	576	822	835.96	0.53	85792	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	381	-2.15	0.78	12	0.54	-396.00	1094.00	2360	20240104	-63.86	801	20241210	6.49	2360	-63.86	20240104	801	6.49	20241210	2360	-63.86	20240104	801	6.49	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
5	20241210	130302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	839	17	2	2.07	176646245	211596	96.50	801	859	801	1068	576	822	834.83	0.53	76719	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	374	-2.12	0.77	12	0.47	-396.00	1094.00	2360	20240104	-64.45	801	20241210	4.74	2360	-64.45	20240104	801	4.74	20241210	2360	-64.45	20240104	801	4.74	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
6	20241210	120303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	839	17	2	2.07	147745461	176901	80.67	801	859	801	1068	576	822	835.19	0.53	61006	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	374	-2.12	0.77	12	0.40	-396.00	1094.00	2360	20240104	-64.45	801	20241210	4.74	2360	-64.45	20240104	801	4.74	20241210	2360	-64.45	20240104	801	4.74	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
7	20241210	110303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	841	19	2	2.31	88808343	106882	48.74	801	841	801	1068	576	822	830.90	0.53	31476	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	375	-2.12	0.77	12	0.24	-396.00	1094.00	2360	20240104	-64.36	801	20241210	4.99	2360	-64.36	20240104	801	4.99	20241210	2360	-64.36	20240104	801	4.99	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
8	20241210	100303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	835	13	2	1.58	66581372	80292	36.62	801	840	801	1068	576	822	829.24	0.53	18337	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	373	-2.11	0.76	12	0.18	-396.00	1094.00	2360	20240104	-64.62	801	20241210	4.24	2360	-64.62	20240104	801	4.24	20241210	2360	-64.62	20240104	801	4.24	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
9	20241210	090305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	808	-14	5	-1.70	3747637	4650	2.12	801	822	801	1068	576	822	805.94	0.53	295	928	874	843	789	758	859	774	446	246	1000	570	1	1	44628136	361	-2.04	0.74	12	0.01	-396.00	1094.00	2360	20240104	-65.76	801	20241210	0.87	2360	-65.76	20240104	801	0.87	20241210	2360	-65.76	20240104	801	0.87	20241210	0.87	N	013720	1000	446 억	235572	N	N	N	N
10	20241209	160301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	822	-76	5	-8.46	184649844	218586	74.59	897	897	812	1167	629	898	844.85	0.51	8358	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	367	-2.08	0.75	12	0.49	-396.00	1094.00	2360	20240104	-65.17	812	20241209	1.23	2360	-65.17	20240104	812	1.23	20241209	2360	-65.17	20240104	812	1.23	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
11	20241209	150304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	837	-61	5	-6.79	159742667	188449	64.30	897	897	812	1167	629	898	847.67	0.51	8322	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	374	-2.11	0.77	12	0.42	-396.00	1094.00	2360	20240104	-64.53	812	20241209	3.08	2360	-64.53	20240104	812	3.08	20241209	2360	-64.53	20240104	812	3.08	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
12	20241209	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	842	-56	5	-6.24	129808707	152475	52.03	897	897	812	1167	629	898	851.34	0.51	10210	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	376	-2.13	0.77	12	0.34	-396.00	1094.00	2360	20240104	-64.32	812	20241209	3.69	2360	-64.32	20240104	812	3.69	20241209	2360	-64.32	20240104	812	3.69	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
13	20241209	130304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	850	-48	5	-5.35	122909318	144361	49.26	897	897	812	1167	629	898	851.40	0.51	9544	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	379	-2.15	0.78	12	0.32	-396.00	1094.00	2360	20240104	-63.98	812	20241209	4.68	2360	-63.98	20240104	812	4.68	20241209	2360	-63.98	20240104	812	4.68	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
14	20241209	120302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	858	-40	5	-4.45	101090997	118148	40.32	897	897	812	1167	629	898	855.63	0.51	4820	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	383	-2.17	0.78	12	0.26	-396.00	1094.00	2360	20240104	-63.64	812	20241209	5.67	2360	-63.64	20240104	812	5.67	20241209	2360	-63.64	20240104	812	5.67	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
15	20241209	110304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	847	-51	5	-5.68	89147754	104026	35.50	897	897	812	1167	629	898	856.98	0.51	2731	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	378	-2.14	0.77	12	0.23	-396.00	1094.00	2360	20240104	-64.11	812	20241209	4.31	2360	-64.11	20240104	812	4.31	20241209	2360	-64.11	20240104	812	4.31	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
16	20241209	100303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	859	-39	5	-4.34	73238219	85264	29.09	897	897	812	1167	629	898	858.96	0.51	-969	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	383	-2.17	0.79	12	0.19	-396.00	1094.00	2360	20240104	-63.60	812	20241209	5.79	2360	-63.60	20240104	812	5.79	20241209	2360	-63.60	20240104	812	5.79	20241209	0.98	N	013720	1000	446 억	227128	N	N	N	N
17	20241209	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	878	-20	5	-2.23	10419217	11644	3.97	897	897	877	1167	629	898	894.81	0.51	46	948	922	885	859	822	904	841	446	269	1000	620	1	1	44628136	392	-2.22	0.80	12	0.03	-396.00	1094.00	2360	20240104	-62.80	836	20241129	5.02	2360	-62.80	20240104	836	5.02	20241129	2360	-62.80	20240104	836	5.02	20241129	0.98	N	013720	1000	446 억	227128	N	N	N	N
18	20241206	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-2	5	-0.22	254740638	291877	77.41	906	911	848	1170	630	900	872.76	0.45	28212	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	401	-2.27	0.82	12	0.65	-396.00	1094.00	2360	20240104	-61.95	836	20241129	7.42	2360	-61.95	20240104	836	7.42	20241129	2360	-61.95	20240104	836	7.42	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
19	20241206	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	876	-24	5	-2.67	232469590	266778	70.76	906	911	848	1170	630	900	871.40	0.45	27895	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	391	-2.21	0.80	12	0.60	-396.00	1094.00	2360	20240104	-62.88	836	20241129	4.78	2360	-62.88	20240104	836	4.78	20241129	2360	-62.88	20240104	836	4.78	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
20	20241206	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	867	-33	5	-3.67	206581163	237008	62.86	906	911	848	1170	630	900	871.62	0.45	17581	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	387	-2.19	0.79	12	0.53	-396.00	1094.00	2360	20240104	-63.26	836	20241129	3.71	2360	-63.26	20240104	836	3.71	20241129	2360	-63.26	20240104	836	3.71	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
21	20241206	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	862	-38	5	-4.22	189935451	217755	57.75	906	911	848	1170	630	900	872.24	0.45	12626	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	385	-2.18	0.79	12	0.49	-396.00	1094.00	2360	20240104	-63.47	836	20241129	3.11	2360	-63.47	20240104	836	3.11	20241129	2360	-63.47	20240104	836	3.11	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
22	20241206	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	880	-20	5	-2.22	179862560	206196	54.69	906	911	848	1170	630	900	872.29	0.45	7934	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	393	-2.22	0.80	12	0.46	-396.00	1094.00	2360	20240104	-62.71	836	20241129	5.26	2360	-62.71	20240104	836	5.26	20241129	2360	-62.71	20240104	836	5.26	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
23	20241206	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	864	-36	5	-4.00	139253674	159567	42.32	906	911	848	1170	630	900	872.70	0.45	2411	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	386	-2.18	0.79	12	0.36	-396.00	1094.00	2360	20240104	-63.39	836	20241129	3.35	2360	-63.39	20240104	836	3.35	20241129	2360	-63.39	20240104	836	3.35	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
24	20241206	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	875	-25	5	-2.78	64205591	72379	19.20	906	911	861	1170	630	900	887.07	0.45	-9108	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	390	-2.21	0.80	12	0.16	-396.00	1094.00	2360	20240104	-62.92	836	20241129	4.67	2360	-62.92	20240104	836	4.67	20241129	2360	-62.92	20240104	836	4.67	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
25	20241206	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	903	3	2	0.33	4335176	4790	1.27	906	911	902	1170	630	900	905.05	0.45	-922	966	933	909	876	852	921	864	446	270	1000	630	1	1	44628136	403	-2.28	0.83	12	0.01	-396.00	1094.00	2360	20240104	-61.74	836	20241129	8.01	2360	-61.74	20240104	836	8.01	20241129	2360	-61.74	20240104	836	8.01	20241129	0.92	N	013720	1000	446 억	198886	N	N	N	N
26	20241205	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	-19	5	-2.07	338331101	374270	54.54	911	942	885	1194	644	919	903.98	0.38	18996	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	402	-2.27	0.82	12	0.84	-396.00	1094.00	2360	20240104	-61.86	836	20241129	7.66	2360	-61.86	20240104	836	7.66	20241129	2360	-61.86	20240104	836	7.66	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
27	20241205	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	895	-24	5	-2.61	306386896	338631	49.34	911	942	885	1194	644	919	904.78	0.38	32179	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	399	-2.26	0.82	12	0.76	-396.00	1094.00	2360	20240104	-62.08	836	20241129	7.06	2360	-62.08	20240104	836	7.06	20241129	2360	-62.08	20240104	836	7.06	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
28	20241205	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	898	-21	5	-2.29	210375344	230850	33.64	911	942	894	1194	644	919	911.31	0.38	17676	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	401	-2.27	0.82	12	0.52	-396.00	1094.00	2360	20240104	-61.95	836	20241129	7.42	2360	-61.95	20240104	836	7.42	20241129	2360	-61.95	20240104	836	7.42	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
29	20241205	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-13	5	-1.41	148530452	161927	23.60	911	942	897	1194	644	919	917.27	0.38	-1332	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	404	-2.29	0.83	12	0.36	-396.00	1094.00	2360	20240104	-61.61	836	20241129	8.37	2360	-61.61	20240104	836	8.37	20241129	2360	-61.61	20240104	836	8.37	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
30	20241205	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-4	5	-0.44	111577080	121085	17.64	911	942	905	1194	644	919	921.48	0.38	-6206	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	408	-2.31	0.84	12	0.27	-396.00	1094.00	2360	20240104	-61.23	836	20241129	9.45	2360	-61.23	20240104	836	9.45	20241129	2360	-61.23	20240104	836	9.45	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
31	20241205	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	918	-1	5	-0.11	101378240	109901	16.01	911	942	905	1194	644	919	922.45	0.38	-6041	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	410	-2.32	0.84	12	0.25	-396.00	1094.00	2360	20240104	-61.10	836	20241129	9.81	2360	-61.10	20240104	836	9.81	20241129	2360	-61.10	20240104	836	9.81	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
32	20241205	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	-7	5	-0.76	89119187	96513	14.06	911	942	905	1194	644	919	923.39	0.38	-7267	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	407	-2.30	0.83	12	0.22	-396.00	1094.00	2360	20240104	-61.36	836	20241129	9.09	2360	-61.36	20240104	836	9.09	20241129	2360	-61.36	20240104	836	9.09	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
33	20241205	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	931	12	2	1.31	10864387	11779	1.72	911	932	911	1194	644	919	922.35	0.38	-273	967	942	919	894	871	931	883	446	275	1000	640	1	1	44628136	415	-2.35	0.85	12	0.03	-396.00	1094.00	2360	20240104	-60.55	836	20241129	11.36	2360	-60.55	20240104	836	11.36	20241129	2360	-60.55	20240104	836	11.36	20241129	0.89	N	013720	1000	446 억	169844	N	N	N	N
34	20241204	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	-39	5	-4.07	625219318	683296	27.65	930	944	896	1245	671	958	914.86	0.35	11882	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	410	-2.32	0.84	12	1.53	-396.00	1094.00	2360	20240104	-61.06	836	20241129	9.93	2360	-61.06	20240104	836	9.93	20241129	2360	-61.06	20240104	836	9.93	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
35	20241204	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	912	-46	5	-4.80	590494546	645451	26.12	930	944	896	1245	671	958	914.71	0.35	12336	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	407	-2.30	0.83	12	1.45	-396.00	1094.00	2360	20240104	-61.36	836	20241129	9.09	2360	-61.36	20240104	836	9.09	20241129	2360	-61.36	20240104	836	9.09	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
36	20241204	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	906	-52	5	-5.43	527456487	575829	23.30	930	944	898	1245	671	958	915.83	0.35	1874	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	404	-2.29	0.83	12	1.29	-396.00	1094.00	2360	20240104	-61.61	836	20241129	8.37	2360	-61.61	20240104	836	8.37	20241129	2360	-61.61	20240104	836	8.37	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
37	20241204	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	-49	5	-5.11	487053420	531044	21.49	930	944	901	1245	671	958	916.99	0.35	6776	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	406	-2.30	0.83	12	1.19	-396.00	1094.00	2360	20240104	-61.48	836	20241129	8.73	2360	-61.48	20240104	836	8.73	20241129	2360	-61.48	20240104	836	8.73	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
38	20241204	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	915	-43	5	-4.49	412791445	449841	18.20	930	944	901	1245	671	958	917.44	0.35	9129	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	408	-2.31	0.84	12	1.01	-396.00	1094.00	2360	20240104	-61.23	836	20241129	9.45	2360	-61.23	20240104	836	9.45	20241129	2360	-61.23	20240104	836	9.45	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
39	20241204	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	909	-49	5	-5.11	364952697	397016	16.07	930	944	905	1245	671	958	919.02	0.35	17599	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	406	-2.30	0.83	12	0.89	-396.00	1094.00	2360	20240104	-61.48	836	20241129	8.73	2360	-61.48	20240104	836	8.73	20241129	2360	-61.48	20240104	836	8.73	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
40	20241204	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	914	-44	5	-4.59	291022981	315957	12.79	930	944	905	1245	671	958	920.83	0.35	5731	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	408	-2.31	0.84	12	0.71	-396.00	1094.00	2360	20240104	-61.27	836	20241129	9.33	2360	-61.27	20240104	836	9.33	20241129	2360	-61.27	20240104	836	9.33	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
41	20241204	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	925	-33	5	-3.44	44139993	47390	1.92	930	940	925	1245	671	958	930.13	0.35	12472	1164	1061	981	878	798	1021	838	446	287	1000	670	1	1	44628136	413	-2.34	0.85	12	0.11	-396.00	1094.00	2360	20240104	-60.81	836	20241129	10.65	2360	-60.81	20240104	836	10.65	20241129	2360	-60.81	20240104	836	10.65	20241129	0.94	N	013720	1000	446 억	157962	N	N	N	N
42	20241203	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	6	2	0.63	2434772428	2462821	34.01	986	1084	901	1237	667	952	988.63	0.36	-1542	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	428	-2.42	0.88	12	5.52	-396.00	1094.00	2360	20240104	-59.41	836	20241129	14.59	2360	-59.41	20240104	836	14.59	20241129	2360	-59.41	20240104	836	14.59	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
43	20241203	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	956	4	2	0.42	2392571025	2418740	33.40	986	1084	901	1237	667	952	989.18	0.36	-2084	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	427	-2.41	0.87	12	5.42	-396.00	1094.00	2360	20240104	-59.49	836	20241129	14.35	2360	-59.49	20240104	836	14.35	20241129	2360	-59.49	20240104	836	14.35	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
44	20241203	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	969	17	2	1.79	2365137896	2390116	33.01	986	1084	901	1237	667	952	989.55	0.36	-4161	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	432	-2.45	0.89	12	5.36	-396.00	1094.00	2360	20240104	-58.94	836	20241129	15.91	2360	-58.94	20240104	836	15.91	20241129	2360	-58.94	20240104	836	15.91	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
45	20241203	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	954	2	2	0.21	2246598902	2267557	31.31	986	1084	901	1237	667	952	990.76	0.36	2675	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	426	-2.41	0.87	12	5.08	-396.00	1094.00	2360	20240104	-59.58	836	20241129	14.11	2360	-59.58	20240104	836	14.11	20241129	2360	-59.58	20240104	836	14.11	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
46	20241203	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	6	2	0.63	2117904240	2133098	29.46	986	1084	901	1237	667	952	992.88	0.36	9150	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	428	-2.42	0.88	12	4.78	-396.00	1094.00	2360	20240104	-59.41	836	20241129	14.59	2360	-59.41	20240104	836	14.59	20241129	2360	-59.41	20240104	836	14.59	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
47	20241203	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	919	-33	5	-3.47	1763677653	1756198	24.25	986	1084	906	1237	667	952	1004.26	0.36	71153	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	410	-2.32	0.84	12	3.94	-396.00	1094.00	2360	20240104	-61.06	836	20241129	9.93	2360	-61.06	20240104	836	9.93	20241129	2360	-61.06	20240104	836	9.93	20241129	1.03	N	013720	1000	446 억	159504	N	N	N	N
48	20241203	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	947	-5	5	-0.53	1521154899	1493010	20.62	986	1084	946	1237	667	952	1018.85	0.36	-1102	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	423	-2.39	0.87	12	3.35	-396.00	1094.00	2360	20240104	-59.87	836	20241129	13.28	2360	-59.87	20240104	836	13.28	20241129	2360	-59.87	20240104	836	13.28	20241129	1.03	N	013720	1000	446 억	159504	Y	N	N	N
49	20241203	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	132	2	13.87	295801826	284990	3.94	986	1084	986	1237	667	952	1037.94	0.36	52086	1227	1089	977	839	727	1158	908	446	285	1000	660	1	1	44628136	484	-2.74	0.99	12	0.64	-396.00	1094.00	2360	20240104	-54.07	836	20241129	29.67	2360	-54.07	20240104	836	29.67	20241129	2360	-54.07	20240104	836	29.67	20241129	1.03	N	013720	1000	446 억	159504	Y	N	N	N
50	20241202	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	952	88	2	10.19	7308608574	7202688	1696.40	871	1115	865	1123	605	864	1014.84	0.47	-48708	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	425	-2.40	0.87	12	16.14	-396.00	1094.00	2360	20240104	-59.66	836	20241129	13.88	2360	-59.66	20240104	836	13.88	20241129	2360	-59.66	20240104	836	13.88	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
51	20241202	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	125	2	14.47	7096465238	6982102	1644.45	871	1115	865	1123	605	864	1016.49	0.47	-55451	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	441	-2.50	0.90	12	15.65	-396.00	1094.00	2360	20240104	-58.09	836	20241129	18.30	2360	-58.09	20240104	836	18.30	20241129	2360	-58.09	20240104	836	18.30	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
52	20241202	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	145	2	16.78	6686414683	6575308	1548.64	871	1115	865	1123	605	864	1017.01	0.47	-58304	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	450	-2.55	0.92	12	14.73	-396.00	1094.00	2360	20240104	-57.25	836	20241129	20.69	2360	-57.25	20240104	836	20.69	20241129	2360	-57.25	20240104	836	20.69	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
53	20241202	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	140	2	16.20	6366853224	6258916	1474.12	871	1115	865	1123	605	864	1017.37	0.47	-49945	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	448	-2.54	0.92	12	14.02	-396.00	1094.00	2360	20240104	-57.46	836	20241129	20.10	2360	-57.46	20240104	836	20.10	20241129	2360	-57.46	20240104	836	20.10	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
54	20241202	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	148	2	17.13	6014270381	5909337	1391.78	871	1115	865	1123	605	864	1017.89	0.47	-60596	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	452	-2.56	0.93	12	13.24	-396.00	1094.00	2360	20240104	-57.12	836	20241129	21.05	2360	-57.12	20240104	836	21.05	20241129	2360	-57.12	20240104	836	21.05	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
55	20241202	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	124	2	14.35	5337053252	5240871	1234.35	871	1115	865	1123	605	864	1018.50	0.47	-53719	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	441	-2.49	0.90	12	11.74	-396.00	1094.00	2360	20240104	-58.14	836	20241129	18.18	2360	-58.14	20240104	836	18.18	20241129	2360	-58.14	20240104	836	18.18	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
56	20241202	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1031	167	2	19.33	4168373440	4089001	963.05	871	1115	865	1123	605	864	1019.60	0.47	-50194	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	460	-2.60	0.94	12	9.16	-396.00	1094.00	2360	20240104	-56.31	836	20241129	23.33	2360	-56.31	20240104	836	23.33	20241129	2360	-56.31	20240104	836	23.33	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N
57	20241202	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	911	47	2	5.44	35311455	40057	9.43	871	913	865	1123	605	864	884.03	0.47	1467	928	896	866	834	804	881	819	446	259	1000	600	1	1	44628136	407	-2.30	0.83	12	0.09	-396.00	1094.00	2360	20240104	-61.40	836	20241129	8.97	2360	-61.40	20240104	836	8.97	20241129	2360	-61.40	20240104	836	8.97	20241129	1.11	N	013720	1000	446 억	207718	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History