KissMeData/065500/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	17120679745	4107978	80.66	4185	4185	3995	4185	2255	3220	4167.67	0.64	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.94	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
3	20241210	150558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	17008856545	4081258	80.14	4185	4185	3995	4185	2255	3220	4167.55	0.64	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.86	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
4	20241210	140558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	16925700595	4061388	79.75	4185	4185	3995	4185	2255	3220	4167.47	0.64	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.79	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
5	20241210	130556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	16639718620	3993053	78.40	4185	4185	3995	4185	2255	3220	4167.17	0.64	-5237	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	12.58	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
6	20241210	120557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	4038151570	964911	18.95	4185	4185	4185	4185	2255	3220	4185.00	0.64	-806	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	3.04	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
7	20241210	110556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	3475754530	830527	16.31	4185	4185	4185	4185	2255	3220	4185.00	0.64	-806	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	2.62	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
8	20241210	100557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	3347731195	799936	15.71	4185	4185	4185	4185	2255	3220	4185.00	0.64	-806	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	2.52	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
9	20241210	090601	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	4185	965	1	29.97	2960083015	707308	13.89	4185	4185	4185	4185	2255	3220	4185.00	0.64	0	3566	3392	3046	2872	2526	3480	2960	159	965	500	0	5	1	31742912	1328	-22.74	3.53	12	2.23	-184.00	1186.00	4185	20241210	0.00	998	20241121	319.34	4185	0.00	20241210	998	319.34	20241121	4185	0.00	20241210	998	319.34	20241121	0.36	N	065500	500	158 억	204192	N	N	N	02	N
10	20241209	160555	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15236713755	5085771	31.69	2710	3220	2700	3220	1740	2480	3019.54	0.49	-53193	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	16.02	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
11	20241209	150557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15220217695	5080648	31.66	2710	3220	2700	3220	1740	2480	3019.34	0.49	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	16.01	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
12	20241209	140556	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15167400035	5064245	31.56	2710	3220	2700	3220	1740	2480	3018.66	0.49	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.95	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
13	20241209	130558	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15114514755	5047821	31.45	2710	3220	2700	3220	1740	2480	3017.98	0.49	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.90	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
14	20241209	120555	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	15004967135	5013800	31.24	2710	3220	2700	3220	1740	2480	3016.54	0.49	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.80	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
15	20241209	110557	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	14946788175	4995732	31.13	2710	3220	2700	3220	1740	2480	3015.77	0.49	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.74	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
16	20241209	100555	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3220	740	1	29.84	14867241295	4971028	30.97	2710	3220	2700	3220	1740	2480	3014.71	0.49	-53190	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1022	-17.50	2.72	12	15.66	-184.00	1186.00	3220	20241209	0.00	998	20241121	222.65	3220	0.00	20241209	998	222.65	20241121	3220	0.00	20241209	998	222.65	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
17	20241209	090552	53	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	3170	690	2	27.82	12559483335	4253047	26.50	2710	3185	2700	3220	1740	2480	2979.17	0.49	-51059	2700	2590	2370	2260	2040	2645	2315	159	740	500	0	5	1	31742912	1006	-17.23	2.67	12	13.40	-184.00	1186.00	3185	20241209	-0.47	998	20241121	217.64	3185	-0.47	20241209	998	217.64	20241121	3185	-0.47	20241209	998	217.64	20241121	0.49	N	065500	500	158 억	154344	N	N	N	02	N
18	20241206	160550	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37581210682	16045192	827.66	2270	2480	2150	2480	1338	1911	2342.17	2.90	-44750	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.55	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
19	20241206	150553	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37523079482	16021752	826.45	2270	2480	2150	2480	1338	1911	2342.02	2.90	-50789	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.47	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
20	20241206	140552	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37430478762	15984413	824.52	2270	2480	2150	2480	1338	1911	2341.70	2.90	-50789	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.36	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
21	20241206	130552	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37186072282	15885862	819.44	2270	2480	2150	2480	1338	1911	2340.84	2.90	-50789	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	50.05	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
22	20241206	120549	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	37010103882	15814907	815.78	2270	2480	2150	2480	1338	1911	2340.21	2.90	-51410	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	49.82	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
23	20241206	110551	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	36867050042	15757224	812.80	2270	2480	2150	2480	1338	1911	2339.70	2.90	-91071	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	49.64	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
24	20241206	100547	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2480	569	1	29.77	36586976202	15644291	806.98	2270	2480	2150	2480	1338	1911	2338.69	2.90	-91071	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	787	-13.48	2.09	12	49.28	-184.00	1186.00	2480	20241206	0.00	998	20241121	148.50	2480	0.00	20241206	998	148.50	20241121	2480	0.00	20241206	998	148.50	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
25	20241206	090551	54	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	2170	259	2	13.55	10263026542	4561395	235.29	2270	2315	2155	2480	1338	1911	2250.00	2.90	-35385	1911	1911	1911	1911	1911	1911	1911	159	569	500	1290	5	1	31742912	689	-11.79	1.83	12	14.37	-184.00	1186.00	2315	20241206	-6.26	998	20241121	117.43	2315	-6.26	20241206	998	117.43	20241121	2315	-6.26	20241206	998	117.43	20241121	0.50	N	065500	500	158 억	921162	N	N	N	01	N
26	20241205	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3697222578	1937156	342.89	1911	1911	1911	1911	1029	1470	1911.00	0.78	-1322	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.10	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
27	20241205	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3693727359	1935327	342.56	1911	1911	1911	1911	1029	1470	1911.00	0.78	-1324	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.10	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
28	20241205	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3664003665	1919773	339.81	1911	1911	1911	1911	1029	1470	1911.00	0.78	-1324	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.05	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
29	20241205	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3652753608	1913886	338.77	1911	1911	1911	1911	1029	1470	1911.00	0.78	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.03	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
30	20241205	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3635390262	1904800	337.16	1911	1911	1911	1911	1029	1470	1911.00	0.78	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	6.00	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
31	20241205	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	3507701064	1837982	325.33	1911	1911	1911	1911	1029	1470	1911.00	0.78	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	5.79	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
32	20241205	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	2934991563	1538291	272.29	1911	1911	1911	1911	1029	1470	1911.00	0.78	100	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	4.85	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
33	20241205	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	441	1	30.00	710386908	374186	66.23	1911	1911	1911	1911	1029	1470	1911.00	0.78	0	1470	1470	1470	1470	1470	1470	1470	159	441	500	990	1	1	31742912	607	-10.39	1.61	12	1.18	-184.00	1186.00	2045	20240326	-6.55	998	20241121	91.48	2045	-6.55	20240326	998	91.48	20241121	2045	-6.55	20240326	998	91.48	20241121	0.47	N	065500	500	158 억	247348	N	N	N	00	N
34	20241204	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	829881150	564545	634.18	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.78	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
35	20241204	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	814895970	554351	622.73	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.75	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
36	20241204	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	814319730	553959	622.29	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.75	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
37	20241204	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	808979220	550326	618.20	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.73	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
38	20241204	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	781579890	531687	597.27	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.67	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
39	20241204	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	648202380	440954	495.34	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.39	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
40	20241204	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	623721000	424300	476.63	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.34	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
41	20241204	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	339	1	29.97	467330640	317912	357.12	1470	1470	1470	1470	792	1131	1470.00	0.78	-1451	1149	1139	1123	1113	1097	1145	1119	159	339	500	760	1	1	31742912	467	-7.99	1.24	12	1.00	-184.00	1186.00	2045	20240326	-28.12	998	20241121	47.29	2045	-28.12	20240326	998	47.29	20241121	2045	-28.12	20240326	998	47.29	20241121	0.47	N	065500	500	158 억	248599	N	N	N	00	N
42	20241203	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1131	10	2	0.89	96694910	86293	65.44	1122	1133	1107	1457	785	1121	1120.54	0.78	2004	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	359	-6.15	0.95	12	0.27	-184.00	1186.00	2045	20240326	-44.69	998	20241121	13.33	2045	-44.69	20240326	998	13.33	20241121	2045	-44.69	20240326	998	13.33	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
43	20241203	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	3	2	0.27	88509564	79030	59.94	1122	1133	1107	1457	785	1121	1119.95	0.78	1507	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.11	0.95	12	0.25	-184.00	1186.00	2045	20240326	-45.04	998	20241121	12.63	2045	-45.04	20240326	998	12.63	20241121	2045	-45.04	20240326	998	12.63	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
44	20241203	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1123	2	2	0.18	79248230	70773	53.67	1122	1133	1107	1457	785	1121	1119.75	0.78	1192	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	356	-6.10	0.95	12	0.22	-184.00	1186.00	2045	20240326	-45.09	998	20241121	12.53	2045	-45.09	20240326	998	12.53	20241121	2045	-45.09	20240326	998	12.53	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
45	20241203	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	0	3	0.00	66615125	59454	45.09	1122	1133	1107	1457	785	1121	1120.45	0.78	-522	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	356	-6.09	0.95	12	0.19	-184.00	1186.00	2045	20240326	-45.18	998	20241121	12.32	2045	-45.18	20240326	998	12.32	20241121	2045	-45.18	20240326	998	12.32	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
46	20241203	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1124	3	2	0.27	42425672	37780	28.65	1122	1133	1120	1457	785	1121	1122.97	0.78	-1381	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.11	0.95	12	0.12	-184.00	1186.00	2045	20240326	-45.04	998	20241121	12.63	2045	-45.04	20240326	998	12.63	20241121	2045	-45.04	20240326	998	12.63	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
47	20241203	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1120	-1	5	-0.09	35715675	31796	24.11	1122	1133	1120	1457	785	1121	1123.28	0.78	-1079	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	356	-6.09	0.94	12	0.10	-184.00	1186.00	2045	20240326	-45.23	998	20241121	12.22	2045	-45.23	20240326	998	12.22	20241121	2045	-45.23	20240326	998	12.22	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
48	20241203	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	5	2	0.45	21240234	18901	14.33	1122	1133	1121	1457	785	1121	1123.76	0.78	1535	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.12	0.95	12	0.06	-184.00	1186.00	2045	20240326	-44.94	998	20241121	12.83	2045	-44.94	20240326	998	12.83	20241121	2045	-44.94	20240326	998	12.83	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
49	20241203	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	5	2	0.45	2637989	2348	1.78	1122	1127	1121	1457	785	1121	1123.50	0.78	839	1173	1146	1123	1096	1073	1160	1110	159	336	500	760	1	1	31742912	357	-6.12	0.95	12	0.01	-184.00	1186.00	2045	20240326	-44.94	998	20241121	12.83	2045	-44.94	20240326	998	12.83	20241121	2045	-44.94	20240326	998	12.83	20241121	0.47	N	065500	500	158 억	246587	N	N	N	00	N
50	20241202	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	20	2	1.82	142139856	127008	69.17	1100	1150	1100	1431	771	1101	1119.14	0.81	-9755	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	356	-6.09	0.95	12	0.40	-184.00	1186.00	2045	20240326	-45.18	998	20241121	12.32	2045	-45.18	20240326	998	12.32	20241121	2045	-45.18	20240326	998	12.32	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
51	20241202	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1116	15	2	1.36	136592584	122055	66.47	1100	1150	1100	1431	771	1101	1119.11	0.81	-9587	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	354	-6.07	0.94	12	0.38	-184.00	1186.00	2045	20240326	-45.43	998	20241121	11.82	2045	-45.43	20240326	998	11.82	20241121	2045	-45.43	20240326	998	11.82	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
52	20241202	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1109	8	2	0.73	110495635	98614	53.71	1100	1150	1100	1431	771	1101	1120.49	0.81	-5989	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	352	-6.03	0.94	12	0.31	-184.00	1186.00	2045	20240326	-45.77	998	20241121	11.12	2045	-45.77	20240326	998	11.12	20241121	2045	-45.77	20240326	998	11.12	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
53	20241202	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1110	9	2	0.82	100876754	89906	48.96	1100	1150	1100	1431	771	1101	1122.02	0.81	-7349	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	352	-6.03	0.94	12	0.28	-184.00	1186.00	2045	20240326	-45.72	998	20241121	11.22	2045	-45.72	20240326	998	11.22	20241121	2045	-45.72	20240326	998	11.22	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
54	20241202	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1118	17	2	1.54	83155412	73922	40.26	1100	1150	1100	1431	771	1101	1124.91	0.81	-3771	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	355	-6.08	0.94	12	0.23	-184.00	1186.00	2045	20240326	-45.33	998	20241121	12.02	2045	-45.33	20240326	998	12.02	20241121	2045	-45.33	20240326	998	12.02	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
55	20241202	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	20	2	1.82	79574965	70712	38.51	1100	1150	1100	1431	771	1101	1125.34	0.81	-3041	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	356	-6.09	0.95	12	0.22	-184.00	1186.00	2045	20240326	-45.18	998	20241121	12.32	2045	-45.18	20240326	998	12.32	20241121	2045	-45.18	20240326	998	12.32	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
56	20241202	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1133	32	2	2.91	49451249	43899	23.91	1100	1150	1100	1431	771	1101	1126.48	0.81	1155	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	360	-6.16	0.96	12	0.14	-184.00	1186.00	2045	20240326	-44.60	998	20241121	13.53	2045	-44.60	20240326	998	13.53	20241121	2045	-44.60	20240326	998	13.53	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N
57	20241202	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1109	8	2	0.73	4660132	4236	2.31	1100	1109	1100	1431	771	1101	1100.13	0.81	-555	1147	1124	1112	1089	1077	1118	1083	159	330	500	740	1	1	31742912	352	-6.03	0.94	12	0.01	-184.00	1186.00	2045	20240326	-45.77	998	20241121	11.12	2045	-45.77	20240326	998	11.12	20241121	2045	-45.77	20240326	998	11.12	20241121	0.46	N	065500	500	158 억	256331	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History