KissMeData/099320/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38000	1700	2	4.68	5043806250	136689	88.26	36050	38350	35500	47150	25450	36300	36899.21	3.48	13973	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4161	9.48	1.91	12	1.25	4007.00	19893.00	58500	20240701	-35.04	27500	20231219	38.18	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	27500	38.18	20231219	2.81	N	099320	500	54 억	381522	N	N	252	N	N
3	20241210	150727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38250	1950	2	5.37	4911414950	133221	86.02	36050	38350	35500	47150	25450	36300	36866.67	3.48	13836	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4189	9.55	1.92	12	1.22	4007.00	19893.00	58500	20240701	-34.62	27500	20231219	39.09	58500	-34.62	20240701	30000	27.50	20240206	58500	-34.62	20240701	27500	39.09	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
4	20241210	140728	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	1300	2	3.58	4273145650	116349	75.13	36050	37750	35500	47150	25450	36300	36726.96	3.48	8860	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4118	9.38	1.89	12	1.06	4007.00	19893.00	58500	20240701	-35.73	27500	20231219	36.73	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	27500	36.73	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
5	20241210	130727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37600	1300	2	3.58	3931355000	107254	69.25	36050	37700	35500	47150	25450	36300	36654.62	3.48	5021	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4118	9.38	1.89	12	0.98	4007.00	19893.00	58500	20240701	-35.73	27500	20231219	36.73	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	27500	36.73	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
6	20241210	120727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37200	900	2	2.48	3463551900	94718	61.16	36050	37500	35500	47150	25450	36300	36566.99	3.48	-768	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4074	9.28	1.87	12	0.86	4007.00	19893.00	58500	20240701	-36.41	27500	20231219	35.27	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	27500	35.27	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
7	20241210	110726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37250	950	2	2.62	3158866550	86542	55.88	36050	37500	35500	47150	25450	36300	36500.97	3.48	-285	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4079	9.30	1.87	12	0.79	4007.00	19893.00	58500	20240701	-36.32	27500	20231219	35.45	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	27500	35.45	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
8	20241210	100727	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36900	600	2	1.65	2291884150	63224	40.82	36050	37000	35500	47150	25450	36300	36250.22	3.48	-7891	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	4041	9.21	1.85	12	0.58	4007.00	19893.00	58500	20240701	-36.92	27500	20231219	34.18	58500	-36.92	20240701	30000	23.00	20240206	58500	-36.92	20240701	27500	34.18	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
9	20241210	090731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36350	50	2	0.14	475815900	13124	8.47	36050	36600	35950	47150	25450	36300	36255.40	3.48	500	40833	38566	37283	35016	33733	37925	34375	55	10850	500	26130	50	1	10951278	3981	9.07	1.83	12	0.12	4007.00	19893.00	58500	20240701	-37.86	27500	20231219	32.18	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	27500	32.18	20231219	2.81	N	099320	500	54 억	381522	N	N	3079	N	N
10	20241209	160724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36300	-4200	5	-10.37	5711239350	153181	249.58	39550	39550	36000	52600	28350	40500	37285.79	3.17	26316	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	3975	9.06	1.82	12	1.40	4007.00	19893.00	58500	20240701	-37.95	27500	20231219	32.00	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	27500	32.00	20231219	2.90	N	099320	500	54 억	347388	N	N	3079	N	N
11	20241209	150724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36350	-4150	5	-10.25	5397733550	144522	235.47	39550	39550	36300	52600	28350	40500	37348.87	3.17	23971	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	3981	9.07	1.83	12	1.32	4007.00	19893.00	58500	20240701	-37.86	27500	20231219	32.18	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	27500	32.18	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
12	20241209	140726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36600	-3900	5	-9.63	4518573800	120410	196.18	39550	39550	36550	52600	28350	40500	37526.57	3.17	23309	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4008	9.13	1.84	12	1.10	4007.00	19893.00	58500	20240701	-37.44	27500	20231219	33.09	58500	-37.44	20240701	30000	22.00	20240206	58500	-37.44	20240701	27500	33.09	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
13	20241209	130728	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36700	-3800	5	-9.38	3998544800	106249	173.11	39550	39550	36600	52600	28350	40500	37633.72	3.17	21686	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4019	9.16	1.84	12	0.97	4007.00	19893.00	58500	20240701	-37.26	27500	20231219	33.45	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	27500	33.45	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
14	20241209	120724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	36950	-3550	5	-8.77	3397459500	89928	146.52	39550	39550	36700	52600	28350	40500	37779.77	3.17	17661	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4046	9.22	1.86	12	0.82	4007.00	19893.00	58500	20240701	-36.84	27500	20231219	34.36	58500	-36.84	20240701	30000	23.17	20240206	58500	-36.84	20240701	27500	34.36	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
15	20241209	110725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37300	-3200	5	-7.90	2501510250	65732	107.10	39550	39550	37200	52600	28350	40500	38056.20	3.17	10781	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4085	9.31	1.88	12	0.60	4007.00	19893.00	58500	20240701	-36.24	27500	20231219	35.64	58500	-36.24	20240701	30000	24.33	20240206	58500	-36.24	20240701	27500	35.64	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
16	20241209	100724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	37800	-2700	5	-6.67	1435319150	37307	60.78	39550	39550	37700	52600	28350	40500	38473.19	3.17	7071	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4140	9.43	1.90	12	0.34	4007.00	19893.00	58500	20240701	-35.38	27500	20231219	37.45	58500	-35.38	20240701	30000	26.00	20240206	58500	-35.38	20240701	27500	37.45	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
17	20241209	090720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	38600	-1900	5	-4.69	454950150	11722	19.10	39550	39550	38400	52600	28350	40500	38811.65	3.17	2067	43366	41932	40716	39282	38066	41325	38675	55	12100	500	29160	50	1	10951278	4227	9.63	1.94	12	0.11	4007.00	19893.00	58500	20240701	-34.02	27500	20231219	40.36	58500	-34.02	20240701	30000	28.67	20240206	58500	-34.02	20240701	27500	40.36	20231219	2.90	N	099320	500	54 억	347388	N	N	277	N	N
18	20241206	160718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-1400	5	-3.34	2472720050	60974	79.42	41900	42150	39500	54400	29350	41900	40553.69	3.11	6449	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4435	10.11	2.04	12	0.56	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.98	N	099320	500	54 억	340855	N	N	277	N	N
19	20241206	150722	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40850	-1050	5	-2.51	2352051000	57999	75.54	41900	42150	39500	54400	29350	41900	40553.26	3.11	6488	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4474	10.19	2.05	12	0.53	4007.00	19893.00	58500	20240701	-30.17	27500	20231219	48.55	58500	-30.17	20240701	30000	36.17	20240206	58500	-30.17	20240701	27500	48.55	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
20	20241206	140720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40500	-1400	5	-3.34	2205044150	54391	70.84	41900	42150	39500	54400	29350	41900	40540.56	3.11	5928	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4435	10.11	2.04	12	0.50	4007.00	19893.00	58500	20240701	-30.77	27500	20231219	47.27	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	27500	47.27	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
21	20241206	130720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-1750	5	-4.18	2070956900	51081	66.53	41900	42150	39500	54400	29350	41900	40542.55	3.11	5125	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4397	10.02	2.02	12	0.47	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
22	20241206	120717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40300	-1600	5	-3.82	1942469000	47904	62.39	41900	42150	39500	54400	29350	41900	40549.15	3.11	5063	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4413	10.06	2.03	12	0.44	4007.00	19893.00	58500	20240701	-31.11	27500	20231219	46.55	58500	-31.11	20240701	30000	34.33	20240206	58500	-31.11	20240701	27500	46.55	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
23	20241206	110716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40150	-1750	5	-4.18	1616063350	39829	51.88	41900	42150	39500	54400	29350	41900	40574.98	3.11	5641	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4397	10.02	2.02	12	0.36	4007.00	19893.00	58500	20240701	-31.37	27500	20231219	46.00	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	27500	46.00	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
24	20241206	100714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	40400	-1500	5	-3.58	927823300	22612	29.45	41900	42150	40350	54400	29350	41900	41032.26	3.11	3257	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4424	10.08	2.03	12	0.21	4007.00	19893.00	58500	20240701	-30.94	27500	20231219	46.91	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	27500	46.91	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
25	20241206	090720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41700	-200	5	-0.48	164960700	3943	5.14	41900	42150	41650	54400	29350	41900	41836.31	3.11	-229	44066	42982	41416	40332	38766	42200	39550	55	12500	500	30160	50	1	10951278	4567	10.41	2.10	12	0.04	4007.00	19893.00	58500	20240701	-28.72	27500	20231219	51.64	58500	-28.72	20240701	30000	39.00	20240206	58500	-28.72	20240701	27500	51.64	20231219	2.98	N	099320	500	54 억	340855	N	N	515	N	N
26	20241205	160707	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41900	0	3	0.00	3149321300	76376	86.94	42000	42500	39850	54400	29350	41900	41232.66	3.05	4532	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4589	10.46	2.11	12	0.70	4007.00	19893.00	58500	20240701	-28.38	27500	20231219	52.36	58500	-28.38	20240701	30000	39.67	20240206	58500	-28.38	20240701	27500	52.36	20231219	2.96	N	099320	500	54 억	334397	N	N	515	N	N
27	20241205	150711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42000	100	2	0.24	2914791150	70785	80.58	42000	42500	39850	54400	29350	41900	41176.83	3.05	3971	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4600	10.48	2.11	12	0.65	4007.00	19893.00	58500	20240701	-28.21	27500	20231219	52.73	58500	-28.21	20240701	30000	40.00	20240206	58500	-28.21	20240701	27500	52.73	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
28	20241205	140659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42400	500	2	1.19	2458264800	59907	68.19	42000	42500	39850	54400	29350	41900	41032.90	3.05	3897	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4643	10.58	2.13	12	0.55	4007.00	19893.00	58500	20240701	-27.52	27500	20231219	54.18	58500	-27.52	20240701	30000	41.33	20240206	58500	-27.52	20240701	27500	54.18	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
29	20241205	130708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41750	-150	5	-0.36	2256028100	55116	62.74	42000	42350	39850	54400	29350	41900	40930.20	3.05	1761	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4572	10.42	2.10	12	0.50	4007.00	19893.00	58500	20240701	-28.63	27500	20231219	51.82	58500	-28.63	20240701	30000	39.17	20240206	58500	-28.63	20240701	27500	51.82	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
30	20241205	120708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41950	50	2	0.12	2047886400	50165	57.10	42000	42300	39850	54400	29350	41900	40820.36	3.05	1805	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4594	10.47	2.11	12	0.46	4007.00	19893.00	58500	20240701	-28.29	27500	20231219	52.55	58500	-28.29	20240701	30000	39.83	20240206	58500	-28.29	20240701	27500	52.55	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
31	20241205	110707	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41550	-350	5	-0.84	1887259650	46306	52.71	42000	42300	39850	54400	29350	41900	40753.22	3.05	511	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4550	10.37	2.09	12	0.42	4007.00	19893.00	58500	20240701	-28.97	27500	20231219	51.09	58500	-28.97	20240701	30000	38.50	20240206	58500	-28.97	20240701	27500	51.09	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
32	20241205	100704	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41000	-900	5	-2.15	1478759600	36426	41.46	42000	42300	39850	54400	29350	41900	40591.85	3.05	-1665	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4490	10.23	2.06	12	0.33	4007.00	19893.00	58500	20240701	-29.91	27500	20231219	49.09	58500	-29.91	20240701	30000	36.67	20240206	58500	-29.91	20240701	27500	49.09	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
33	20241205	090709	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41250	-650	5	-1.55	174150450	4180	4.76	42000	42300	41250	54400	29350	41900	41655.60	3.05	-1977	43866	42882	42216	41232	40566	42550	40900	55	12500	500	30160	50	1	10951278	4517	10.29	2.07	12	0.04	4007.00	19893.00	58500	20240701	-29.49	27500	20231219	50.00	58500	-29.49	20240701	30000	37.50	20240206	58500	-29.49	20240701	27500	50.00	20231219	2.96	N	099320	500	54 억	334397	N	N	687	N	N
34	20241204	160655	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41900	-1850	5	-4.23	3688798050	87261	190.41	42000	43200	41550	56800	30650	43750	42274.30	2.94	11823	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4589	10.46	2.11	12	0.80	4007.00	19893.00	58500	20240701	-28.38	27500	20231219	52.36	58500	-28.38	20240701	30000	39.67	20240206	58500	-28.38	20240701	27500	52.36	20231219	3.01	N	099320	500	54 억	321926	N	N	687	N	N
35	20241204	150657	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41850	-1900	5	-4.34	3556263500	84094	183.50	42000	43200	41550	56800	30650	43750	42289.13	2.94	11921	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4583	10.44	2.10	12	0.77	4007.00	19893.00	58500	20240701	-28.46	27500	20231219	52.18	58500	-28.46	20240701	30000	39.50	20240206	58500	-28.46	20240701	27500	52.18	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
36	20241204	140656	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42000	-1750	5	-4.00	3317773650	78402	171.08	42000	43200	41550	56800	30650	43750	42317.44	2.94	9888	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4600	10.48	2.11	12	0.72	4007.00	19893.00	58500	20240701	-28.21	27500	20231219	52.73	58500	-28.21	20240701	30000	40.00	20240206	58500	-28.21	20240701	27500	52.73	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
37	20241204	130653	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42550	-1200	5	-2.74	3156089800	74560	162.69	42000	43200	41550	56800	30650	43750	42329.51	2.94	9689	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4660	10.62	2.14	12	0.68	4007.00	19893.00	58500	20240701	-27.26	27500	20231219	54.73	58500	-27.26	20240701	30000	41.83	20240206	58500	-27.26	20240701	27500	54.73	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
38	20241204	120652	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42300	-1450	5	-3.31	3014919650	71232	155.43	42000	43200	41550	56800	30650	43750	42325.33	2.94	8261	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4632	10.56	2.13	12	0.65	4007.00	19893.00	58500	20240701	-27.69	27500	20231219	53.82	58500	-27.69	20240701	30000	41.00	20240206	58500	-27.69	20240701	27500	53.82	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
39	20241204	110643	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	41750	-2000	5	-4.57	2774514050	65491	142.90	42000	43200	41550	56800	30650	43750	42364.79	2.94	7160	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4572	10.42	2.10	12	0.60	4007.00	19893.00	58500	20240701	-28.63	27500	20231219	51.82	58500	-28.63	20240701	30000	39.17	20240206	58500	-28.63	20240701	27500	51.82	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
40	20241204	100645	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42350	-1400	5	-3.20	2110609900	49636	108.31	42000	43200	42000	56800	30650	43750	42521.73	2.94	12444	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4638	10.57	2.13	12	0.45	4007.00	19893.00	58500	20240701	-27.61	27500	20231219	54.00	58500	-27.61	20240701	30000	41.17	20240206	58500	-27.61	20240701	27500	54.00	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
41	20241204	090657	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42700	-1050	5	-2.40	755853500	17778	38.79	42000	43200	42000	56800	30650	43750	42516.16	2.94	8402	44650	44200	43500	43050	42350	44425	43275	55	13050	500	31500	50	1	10951278	4676	10.66	2.15	12	0.16	4007.00	19893.00	58500	20240701	-27.01	27500	20231219	55.27	58500	-27.01	20240701	30000	42.33	20240206	58500	-27.01	20240701	27500	55.27	20231219	3.01	N	099320	500	54 억	321926	N	N	246	N	N
42	20241203	160722	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43750	750	2	1.74	1978442400	45604	84.09	42800	43950	42800	55900	30100	43000	43382.98	2.85	9128	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4791	10.92	2.20	12	0.42	4007.00	19893.00	58500	20240701	-25.21	27500	20231219	59.09	58500	-25.21	20240701	30000	45.83	20240206	58500	-25.21	20240701	27500	59.09	20231219	3.06	N	099320	500	54 억	312476	N	N	246	N	N
43	20241203	150750	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43650	650	2	1.51	1923038950	44337	81.75	42800	43950	42800	55900	30100	43000	43373.23	2.85	8930	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4780	10.89	2.19	12	0.40	4007.00	19893.00	58500	20240701	-25.38	27500	20231219	58.73	58500	-25.38	20240701	30000	45.50	20240206	58500	-25.38	20240701	27500	58.73	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
44	20241203	140738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43800	800	2	1.86	1617238850	37354	68.87	42800	43850	42800	55900	30100	43000	43294.93	2.85	6364	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4797	10.93	2.20	12	0.34	4007.00	19893.00	58500	20240701	-25.13	27500	20231219	59.27	58500	-25.13	20240701	30000	46.00	20240206	58500	-25.13	20240701	27500	59.27	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
45	20241203	130738	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43400	400	2	0.93	1410395000	32605	60.12	42800	43850	42800	55900	30100	43000	43257.02	2.85	4229	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4753	10.83	2.18	12	0.30	4007.00	19893.00	58500	20240701	-25.81	27500	20231219	57.82	58500	-25.81	20240701	30000	44.67	20240206	58500	-25.81	20240701	27500	57.82	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
46	20241203	120747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43700	700	2	1.63	1216791700	28144	51.89	42800	43850	42800	55900	30100	43000	43234.50	2.85	4339	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4786	10.91	2.20	12	0.26	4007.00	19893.00	58500	20240701	-25.30	27500	20231219	58.91	58500	-25.30	20240701	30000	45.67	20240206	58500	-25.30	20240701	27500	58.91	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
47	20241203	110731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43500	500	2	1.16	1004601850	23278	42.92	42800	43750	42800	55900	30100	43000	43156.71	2.85	3844	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4764	10.86	2.19	12	0.21	4007.00	19893.00	58500	20240701	-25.64	27500	20231219	58.18	58500	-25.64	20240701	30000	45.00	20240206	58500	-25.64	20240701	27500	58.18	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
48	20241203	100720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43200	200	2	0.47	656946350	15258	28.13	42800	43350	42800	55900	30100	43000	43055.86	2.85	2441	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4731	10.78	2.17	12	0.14	4007.00	19893.00	58500	20240701	-26.15	27500	20231219	57.09	58500	-26.15	20240701	30000	44.00	20240206	58500	-26.15	20240701	27500	57.09	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
49	20241203	090714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	0	3	0.00	96937900	2257	4.16	42800	43200	42800	55900	30100	43000	42949.89	2.85	781	45000	44000	43200	42200	41400	43600	41800	55	12900	500	30960	50	1	10951278	4709	10.73	2.16	12	0.02	4007.00	19893.00	58500	20240701	-26.50	27500	20231219	56.36	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27500	56.36	20231219	3.06	N	099320	500	54 억	312476	N	N	914	N	N
50	20241202	160702	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	-800	5	-1.83	2327011100	54067	49.26	43850	44200	42400	56900	30700	43800	43039.46	2.77	8868	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4709	10.73	2.16	12	0.49	4007.00	19893.00	58500	20240701	-26.50	27500	20231219	56.36	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27500	56.36	20231219	3.10	N	099320	500	54 억	303533	N	N	914	N	N
51	20241202	150802	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42950	-850	5	-1.94	2159900250	50185	45.72	43850	44200	42400	56900	30700	43800	43038.75	2.77	7893	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4704	10.72	2.16	12	0.46	4007.00	19893.00	58500	20240701	-26.58	27500	20231219	56.18	58500	-26.58	20240701	30000	43.17	20240206	58500	-26.58	20240701	27500	56.18	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
52	20241202	140725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42850	-950	5	-2.17	1915268600	44502	40.54	43850	44200	42400	56900	30700	43800	43037.79	2.77	9112	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4693	10.69	2.15	12	0.41	4007.00	19893.00	58500	20240701	-26.75	27500	20231219	55.82	58500	-26.75	20240701	30000	42.83	20240206	58500	-26.75	20240701	27500	55.82	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
53	20241202	130719	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42500	-1300	5	-2.97	1652411200	38337	34.93	43850	44200	42450	56900	30700	43800	43102.24	2.77	6745	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4654	10.61	2.14	12	0.35	4007.00	19893.00	58500	20240701	-27.35	27500	20231219	54.55	58500	-27.35	20240701	30000	41.67	20240206	58500	-27.35	20240701	27500	54.55	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
54	20241202	120735	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42750	-1050	5	-2.40	1418791550	32853	29.93	43850	44200	42500	56900	30700	43800	43186.04	2.77	4971	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4682	10.67	2.15	12	0.30	4007.00	19893.00	58500	20240701	-26.92	27500	20231219	55.45	58500	-26.92	20240701	30000	42.50	20240206	58500	-26.92	20240701	27500	55.45	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
55	20241202	110654	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	42550	-1250	5	-2.85	1215028700	28077	25.58	43850	44200	42500	56900	30700	43800	43274.86	2.77	2927	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4660	10.62	2.14	12	0.26	4007.00	19893.00	58500	20240701	-27.26	27500	20231219	54.73	58500	-27.26	20240701	30000	41.83	20240206	58500	-27.26	20240701	27500	54.73	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
56	20241202	100656	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43600	-200	5	-0.46	653774750	15023	13.69	43850	44200	42950	56900	30700	43800	43518.24	2.77	2164	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4775	10.88	2.19	12	0.14	4007.00	19893.00	58500	20240701	-25.47	27500	20231219	58.55	58500	-25.47	20240701	30000	45.33	20240206	58500	-25.47	20240701	27500	58.55	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N
57	20241202	090655	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	43000	-800	5	-1.83	144095150	3309	3.01	43850	44200	42950	56900	30700	43800	43546.36	2.77	-1206	47433	45616	44483	42666	41533	45050	42100	55	13100	500	31530	50	1	10951278	4709	10.73	2.16	12	0.03	4007.00	19893.00	58500	20240701	-26.50	27500	20231219	56.36	58500	-26.50	20240701	30000	43.33	20240206	58500	-26.50	20240701	27500	56.36	20231219	3.10	N	099320	500	54 억	303533	N	N	970	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History