KissMeData/054180/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	295	19	2	6.88	84693662	293942	42.79	276	297	276	358	194	276	288.13	55003	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	174	-0.38	0.25	12	0.50	-784.00	1191.00	1560	20231207	-81.09	269	20241209	9.67	1132	-73.94	20240102	269	9.67	20241209	1300	-77.31	20231213	269	9.67	20241209	N	054180	500	294 억	N	N	N	N
3	20241210	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	293	17	2	6.16	75644377	263171	38.31	276	297	276	358	194	276	287.43	56352	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	173	-0.37	0.25	12	0.45	-784.00	1191.00	1560	20231207	-81.22	269	20241209	8.92	1132	-74.12	20240102	269	8.92	20241209	1300	-77.46	20231213	269	8.92	20241209	N	054180	500	294 억	N	N	N	N
4	20241210	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	288	12	2	4.35	67181274	234247	34.10	276	297	276	358	194	276	286.80	54216	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	170	-0.37	0.24	12	0.40	-784.00	1191.00	1560	20231207	-81.54	269	20241209	7.06	1132	-74.56	20240102	269	7.06	20241209	1300	-77.85	20231213	269	7.06	20241209	N	054180	500	294 억	N	N	N	N
5	20241210	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	289	13	2	4.71	60841211	212305	30.91	276	297	276	358	194	276	286.57	42732	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	170	-0.37	0.24	12	0.36	-784.00	1191.00	1560	20231207	-81.47	269	20241209	7.43	1132	-74.47	20240102	269	7.43	20241209	1300	-77.77	20231213	269	7.43	20241209	N	054180	500	294 억	N	N	N	N
6	20241210	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	291	15	2	5.43	56903058	198666	28.92	276	297	276	358	194	276	286.43	42711	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	171	-0.37	0.24	12	0.34	-784.00	1191.00	1560	20231207	-81.35	269	20241209	8.18	1132	-74.29	20240102	269	8.18	20241209	1300	-77.62	20231213	269	8.18	20241209	N	054180	500	294 억	N	N	N	N
7	20241210	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	292	16	2	5.80	53076353	185388	26.99	276	297	276	358	194	276	286.30	42986	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	172	-0.37	0.25	12	0.31	-784.00	1191.00	1560	20231207	-81.28	269	20241209	8.55	1132	-74.20	20240102	269	8.55	20241209	1300	-77.54	20231213	269	8.55	20241209	N	054180	500	294 억	N	N	N	N
8	20241210	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	292	16	2	5.80	47246089	165389	24.08	276	297	276	358	194	276	285.67	32511	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	172	-0.37	0.25	12	0.28	-784.00	1191.00	1560	20231207	-81.28	269	20241209	8.55	1132	-74.20	20240102	269	8.55	20241209	1300	-77.54	20231213	269	8.55	20241209	N	054180	500	294 억	N	N	N	N
9	20241210	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	289	13	2	4.71	17214066	60968	8.88	276	297	276	358	194	276	282.35	849	320	297	283	260	246	291	254	294	82	500	180	1	1	58878283	170	-0.37	0.24	12	0.10	-784.00	1191.00	1560	20231207	-81.47	269	20241209	7.43	1132	-74.47	20240102	269	7.43	20241209	1300	-77.77	20231213	269	7.43	20241209	N	054180	500	294 억	N	N	N	N
10	20241209	160528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	276	-32	5	-10.39	195563616	686703	304.50	306	306	269	400	216	308	284.82	-19267	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	163	-0.35	0.23	12	1.17	-784.00	1191.00	1560	20231207	-82.31	269	20241209	2.60	1132	-75.62	20240102	269	2.60	20241209	1300	-78.77	20231213	269	2.60	20241209	N	054180	500	294 억	N	N	N	N
11	20241209	150530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	272	-36	5	-11.69	188628622	661518	293.34	306	306	269	400	216	308	285.15	-9879	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	160	-0.35	0.23	12	1.12	-784.00	1191.00	1560	20231207	-82.56	269	20241209	1.12	1132	-75.97	20240102	269	1.12	20241209	1300	-79.08	20231213	269	1.12	20241209	N	054180	500	294 억	N	N	N	N
12	20241209	140530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	271	-37	5	-12.01	174432854	609654	270.34	306	306	269	400	216	308	286.12	-10581	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	160	-0.35	0.23	12	1.04	-784.00	1191.00	1560	20231207	-82.63	269	20241209	0.74	1132	-76.06	20240102	269	0.74	20241209	1300	-79.15	20231213	269	0.74	20241209	N	054180	500	294 억	N	N	N	N
13	20241209	130530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	275	-33	5	-10.71	155695466	540473	239.66	306	306	269	400	216	308	288.07	-3843	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	162	-0.35	0.23	12	0.92	-784.00	1191.00	1560	20231207	-82.37	269	20241209	2.23	1132	-75.71	20240102	269	2.23	20241209	1300	-78.85	20231213	269	2.23	20241209	N	054180	500	294 억	N	N	N	N
14	20241209	120529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	278	-30	5	-9.74	134375651	462360	205.02	306	306	278	400	216	308	290.63	-15477	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	164	-0.35	0.23	12	0.79	-784.00	1191.00	1560	20231207	-82.18	278	20241209	0.00	1132	-75.44	20240102	278	0.00	20241209	1300	-78.62	20231213	278	0.00	20241209	N	054180	500	294 억	N	N	N	N
15	20241209	110530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	292	-16	5	-5.19	99025585	337390	149.61	306	306	285	400	216	308	293.50	-13983	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	172	-0.37	0.25	12	0.57	-784.00	1191.00	1560	20231207	-81.28	285	20241209	2.46	1132	-74.20	20240102	285	2.46	20241209	1300	-77.54	20231213	285	2.46	20241209	N	054180	500	294 억	N	N	N	N
16	20241209	100528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	294	-14	5	-4.55	69988312	236990	105.09	306	306	289	400	216	308	295.32	-9337	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	173	-0.38	0.25	12	0.40	-784.00	1191.00	1560	20231207	-81.15	289	20241209	1.73	1132	-74.03	20240102	289	1.73	20241209	1300	-77.38	20231213	289	1.73	20241209	N	054180	500	294 억	N	N	N	N
17	20241209	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	304	-4	5	-1.30	5977510	19660	8.72	306	306	304	400	216	308	304.04	0	331	319	310	298	289	315	294	294	92	500	200	1	1	58878283	179	-0.39	0.26	12	0.03	-784.00	1191.00	1560	20231207	-80.51	301	20241206	1.00	1132	-73.14	20240102	301	1.00	20241206	1300	-76.62	20231213	301	1.00	20241206	N	054180	500	294 억	N	N	N	N
18	20241206	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	308	-10	5	-3.14	69592011	223619	165.50	318	322	301	413	223	318	311.21	-11506	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	181	-0.39	0.26	12	0.38	-784.00	1191.00	1560	20231207	-80.26	301	20241206	2.33	1132	-72.79	20240102	301	2.33	20241206	1560	-80.26	20231207	301	2.33	20241206	N	054180	500	294 억	N	N	N	N
19	20241206	150527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	312	-6	5	-1.89	65223851	209494	155.04	318	322	301	413	223	318	311.34	-14554	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	184	-0.40	0.26	12	0.36	-784.00	1191.00	1560	20231207	-80.00	301	20241206	3.65	1132	-72.44	20240102	301	3.65	20241206	1560	-80.00	20231207	301	3.65	20241206	N	054180	500	294 억	N	N	N	N
20	20241206	140525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	310	-8	5	-2.52	61668196	198032	146.56	318	322	301	413	223	318	311.41	-13963	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	183	-0.40	0.26	12	0.34	-784.00	1191.00	1560	20231207	-80.13	301	20241206	2.99	1132	-72.61	20240102	301	2.99	20241206	1560	-80.13	20231207	301	2.99	20241206	N	054180	500	294 억	N	N	N	N
21	20241206	130526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	314	-4	5	-1.26	56005939	179814	133.08	318	322	301	413	223	318	311.47	-14088	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	185	-0.40	0.26	12	0.31	-784.00	1191.00	1560	20231207	-79.87	301	20241206	4.32	1132	-72.26	20240102	301	4.32	20241206	1560	-79.87	20231207	301	4.32	20241206	N	054180	500	294 억	N	N	N	N
22	20241206	120523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	310	-8	5	-2.52	48988699	157283	116.40	318	322	301	413	223	318	311.47	-16346	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	183	-0.40	0.26	12	0.27	-784.00	1191.00	1560	20231207	-80.13	301	20241206	2.99	1132	-72.61	20240102	301	2.99	20241206	1560	-80.13	20231207	301	2.99	20241206	N	054180	500	294 억	N	N	N	N
23	20241206	110525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	307	-11	5	-3.46	46148659	148059	109.58	318	322	301	413	223	318	311.69	-18377	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	181	-0.39	0.26	12	0.25	-784.00	1191.00	1560	20231207	-80.32	301	20241206	1.99	1132	-72.88	20240102	301	1.99	20241206	1560	-80.32	20231207	301	1.99	20241206	N	054180	500	294 억	N	N	N	N
24	20241206	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	318	0	3	0.00	7899412	24801	18.35	318	322	317	413	223	318	318.51	-13742	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	187	-0.41	0.27	12	0.04	-784.00	1191.00	1560	20231207	-79.62	310	20241104	2.58	1132	-71.91	20240102	310	2.58	20241104	1560	-79.62	20231207	310	2.58	20241104	N	054180	500	294 억	N	N	N	N
25	20241206	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	4	2	1.26	838805	2636	1.95	318	322	318	413	223	318	318.21	118	332	324	321	313	310	323	312	294	95	500	210	1	1	58878283	190	-0.41	0.27	12	0.00	-784.00	1191.00	1560	20231207	-79.36	310	20241104	3.87	1132	-71.55	20240102	310	3.87	20241104	1560	-79.36	20231207	310	3.87	20241104	N	054180	500	294 억	N	N	N	N
26	20241205	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	318	-5	5	-1.55	43505277	135112	52.45	323	329	318	419	227	323	322.00	-11558	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	187	-0.41	0.27	12	0.23	-784.00	1191.00	1560	20231207	-79.62	310	20241104	2.58	1132	-71.91	20240102	310	2.58	20241104	1560	-79.62	20231207	310	2.58	20241104	N	054180	500	294 억	N	N	N	N
27	20241205	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	-1	5	-0.31	38260490	118740	46.09	323	329	319	419	227	323	322.22	-9587	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.20	-784.00	1191.00	1560	20231207	-79.36	310	20241104	3.87	1132	-71.55	20240102	310	3.87	20241104	1560	-79.36	20231207	310	3.87	20241104	N	054180	500	294 억	N	N	N	N
28	20241205	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-2	5	-0.62	25131175	77758	30.19	323	329	320	419	227	323	323.20	-2744	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	189	-0.41	0.27	12	0.13	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	N	N	N	N
29	20241205	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	1	2	0.31	22860738	70701	27.45	323	329	320	419	227	323	323.34	-2735	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.12	-784.00	1191.00	1560	20231207	-79.23	310	20241104	4.52	1132	-71.38	20240102	310	4.52	20241104	1560	-79.23	20231207	310	4.52	20241104	N	054180	500	294 억	N	N	N	N
30	20241205	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	322	-1	5	-0.31	19973915	61739	23.97	323	329	320	419	227	323	323.52	-2616	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	190	-0.41	0.27	12	0.10	-784.00	1191.00	1560	20231207	-79.36	310	20241104	3.87	1132	-71.55	20240102	310	3.87	20241104	1560	-79.36	20231207	310	3.87	20241104	N	054180	500	294 억	N	N	N	N
31	20241205	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	2	2	0.62	15411578	47574	18.47	323	329	320	419	227	323	323.95	-5880	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.08	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	N	N	N	N
32	20241205	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	2	2	0.62	12615807	38968	15.13	323	329	320	419	227	323	323.75	-9010	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	191	-0.41	0.27	12	0.07	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	N	N	N	N
33	20241205	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	329	6	2	1.86	1469532	4544	1.76	323	329	322	419	227	323	323.40	494	335	329	323	317	311	329	317	294	96	500	210	1	1	58878283	194	-0.42	0.28	12	0.01	-784.00	1191.00	1560	20231207	-78.91	310	20241104	6.13	1132	-70.94	20240102	310	6.13	20241104	1560	-78.91	20231207	310	6.13	20241104	N	054180	500	294 억	N	N	N	N
34	20241204	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	-7	5	-2.12	82949276	257413	179.86	323	329	317	429	231	330	322.24	-14900	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	190	-0.41	0.27	12	0.44	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	N	N	N	N
35	20241204	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	325	-5	5	-1.52	81475736	252848	176.67	323	329	317	429	231	330	322.23	-14468	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	191	-0.41	0.27	12	0.43	-784.00	1191.00	1560	20231207	-79.17	310	20241104	4.84	1132	-71.29	20240102	310	4.84	20241104	1560	-79.17	20231207	310	4.84	20241104	N	054180	500	294 억	N	N	N	N
36	20241204	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	324	-6	5	-1.82	77395695	240223	167.85	323	329	317	429	231	330	322.18	-14337	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	191	-0.41	0.27	12	0.41	-784.00	1191.00	1560	20231207	-79.23	310	20241104	4.52	1132	-71.38	20240102	310	4.52	20241104	1560	-79.23	20231207	310	4.52	20241104	N	054180	500	294 억	N	N	N	N
37	20241204	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-9	5	-2.73	74273377	230523	161.07	323	329	317	429	231	330	322.20	-12002	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	189	-0.41	0.27	12	0.39	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	N	N	N	N
38	20241204	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-9	5	-2.73	71476371	221725	154.93	323	329	317	429	231	330	322.36	-11650	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	189	-0.41	0.27	12	0.38	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	N	N	N	N
39	20241204	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	321	-9	5	-2.73	51221799	158390	110.67	323	329	321	429	231	330	323.39	-17268	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	189	-0.41	0.27	12	0.27	-784.00	1191.00	1560	20231207	-79.42	310	20241104	3.55	1132	-71.64	20240102	310	3.55	20241104	1560	-79.42	20231207	310	3.55	20241104	N	054180	500	294 억	N	N	N	N
40	20241204	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	-2	5	-0.61	20653187	63682	44.50	323	328	322	429	231	330	324.32	1678	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	193	-0.42	0.28	12	0.11	-784.00	1191.00	1560	20231207	-78.97	310	20241104	5.81	1132	-71.02	20240102	310	5.81	20241104	1560	-78.97	20231207	310	5.81	20241104	N	054180	500	294 억	N	N	N	N
41	20241204	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	323	-7	5	-2.12	4426662	13735	9.60	323	323	322	429	231	330	322.29	-11	347	338	333	324	319	343	329	294	99	500	220	1	1	58878283	190	-0.41	0.27	12	0.02	-784.00	1191.00	1560	20231207	-79.29	310	20241104	4.19	1132	-71.47	20240102	310	4.19	20241104	1560	-79.29	20231207	310	4.19	20241104	N	054180	500	294 억	N	N	N	N
42	20241203	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	330	-2	5	-0.60	47639167	143105	53.68	328	342	328	431	233	332	332.91	-7385	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	194	-0.42	0.28	12	0.24	-784.00	1191.00	1560	20231207	-78.85	310	20241104	6.45	1132	-70.85	20240102	310	6.45	20241104	1560	-78.85	20231207	310	6.45	20241104	N	054180	500	294 억	N	N	N	N
43	20241203	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	36791583	110257	41.36	328	342	328	431	233	332	333.69	-7513	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.19	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	N	N	N	N
44	20241203	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	333	1	2	0.30	32319595	96774	36.30	328	342	328	431	233	332	333.97	-6955	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	196	-0.42	0.28	12	0.16	-784.00	1191.00	1560	20231207	-78.65	310	20241104	7.42	1132	-70.58	20240102	310	7.42	20241104	1560	-78.65	20231207	310	7.42	20241104	N	054180	500	294 억	N	N	N	N
45	20241203	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	2	2	0.60	30652162	91770	34.42	328	342	328	431	233	332	334.01	-6955	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.16	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	N	N	N	N
46	20241203	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	333	1	2	0.30	28877998	86451	32.43	328	342	328	431	233	332	334.04	-6955	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	196	-0.42	0.28	12	0.15	-784.00	1191.00	1560	20231207	-78.65	310	20241104	7.42	1132	-70.58	20240102	310	7.42	20241104	1560	-78.65	20231207	310	7.42	20241104	N	054180	500	294 억	N	N	N	N
47	20241203	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	334	2	2	0.60	25624188	76689	28.76	328	342	328	431	233	332	334.13	-2455	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.13	-784.00	1191.00	1560	20231207	-78.59	310	20241104	7.74	1132	-70.49	20240102	310	7.74	20241104	1560	-78.59	20231207	310	7.74	20241104	N	054180	500	294 억	N	N	N	N
48	20241203	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	4	2	1.20	20062051	60106	22.54	328	342	328	431	233	332	333.78	5056	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	198	-0.43	0.28	12	0.10	-784.00	1191.00	1560	20231207	-78.46	310	20241104	8.39	1132	-70.32	20240102	310	8.39	20241104	1560	-78.46	20231207	310	8.39	20241104	N	054180	500	294 억	N	N	N	N
49	20241203	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	515012	1554	0.58	328	332	328	431	233	332	331.41	1255	349	340	333	324	317	345	329	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.00	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	N	N	N	N
50	20241202	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	89637399	266592	44.84	326	342	326	431	233	332	336.23	13351	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.45	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	N	N	N	N
51	20241202	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	332	0	3	0.00	85843956	255151	42.91	326	342	326	431	233	332	336.44	15788	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	195	-0.42	0.28	12	0.43	-784.00	1191.00	1560	20231207	-78.72	310	20241104	7.10	1132	-70.67	20240102	310	7.10	20241104	1560	-78.72	20231207	310	7.10	20241104	N	054180	500	294 억	N	N	N	N
52	20241202	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	3	2	0.90	79133945	234942	39.51	326	342	326	431	233	332	336.82	26416	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.40	-784.00	1191.00	1560	20231207	-78.53	310	20241104	8.06	1132	-70.41	20240102	310	8.06	20241104	1560	-78.53	20231207	310	8.06	20241104	N	054180	500	294 억	N	N	N	N
53	20241202	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	336	4	2	1.20	76269426	226358	38.07	326	342	326	431	233	332	336.94	30407	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	198	-0.43	0.28	12	0.38	-784.00	1191.00	1560	20231207	-78.46	310	20241104	8.39	1132	-70.32	20240102	310	8.39	20241104	1560	-78.46	20231207	310	8.39	20241104	N	054180	500	294 억	N	N	N	N
54	20241202	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	340	8	2	2.41	69167987	205168	34.51	326	342	326	431	233	332	337.13	35703	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	200	-0.43	0.29	12	0.35	-784.00	1191.00	1560	20231207	-78.21	310	20241104	9.68	1132	-69.96	20240102	310	9.68	20241104	1560	-78.21	20231207	310	9.68	20241104	N	054180	500	294 억	N	N	N	N
55	20241202	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	335	3	2	0.90	64602307	191711	32.24	326	342	326	431	233	332	336.98	35403	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	197	-0.43	0.28	12	0.33	-784.00	1191.00	1560	20231207	-78.53	310	20241104	8.06	1132	-70.41	20240102	310	8.06	20241104	1560	-78.53	20231207	310	8.06	20241104	N	054180	500	294 억	N	N	N	N
56	20241202	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	339	7	2	2.11	49416329	146852	24.70	326	342	326	431	233	332	336.50	34227	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	200	-0.43	0.28	12	0.25	-784.00	1191.00	1560	20231207	-78.27	310	20241104	9.35	1132	-70.05	20240102	310	9.35	20241104	1560	-78.27	20231207	310	9.35	20241104	N	054180	500	294 억	N	N	N	N
57	20241202	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	328	-4	5	-1.20	614636	1885	0.32	326	332	326	431	233	332	326.07	0	361	346	333	318	305	340	312	294	99	500	220	1	1	58878283	193	-0.42	0.28	12	0.00	-784.00	1191.00	1560	20231207	-78.97	310	20241104	5.81	1132	-71.02	20240102	310	5.81	20241104	1560	-78.97	20231207	310	5.81	20241104	N	054180	500	294 억	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History