KissMeData/105330/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	shortOverheated
2	20241210	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	155	2	5.27	245009075	81920	153.24	2940	3095	2940	3820	2060	2940	2990.61	0.60	30060	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	497	20.36	0.39	12	0.51	152.00	7862.00	9560	20240613	-67.63	2920	20241209	5.99	9560	-67.63	20240613	2920	5.99	20241209	9560	-67.63	20240613	2920	5.99	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
3	20241210	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	120	2	4.08	213477515	71677	134.08	2940	3075	2940	3820	2060	2940	2978.33	0.60	24925	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	491	20.13	0.39	12	0.45	152.00	7862.00	9560	20240613	-67.99	2920	20241209	4.79	9560	-67.99	20240613	2920	4.79	20241209	9560	-67.99	20240613	2920	4.79	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
4	20241210	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	110	2	3.74	203147945	68289	127.74	2940	3075	2940	3820	2060	2940	2974.83	0.60	22707	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	490	20.07	0.39	12	0.43	152.00	7862.00	9560	20240613	-68.10	2920	20241209	4.45	9560	-68.10	20240613	2920	4.45	20241209	9560	-68.10	20240613	2920	4.45	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
5	20241210	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3025	85	2	2.89	190968505	64277	120.24	2940	3075	2940	3820	2060	2940	2971.03	0.60	22132	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	486	19.90	0.38	12	0.40	152.00	7862.00	9560	20240613	-68.36	2920	20241209	3.60	9560	-68.36	20240613	2920	3.60	20241209	9560	-68.36	20240613	2920	3.60	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
6	20241210	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2960	20	2	0.68	170554630	57471	107.50	2940	3075	2940	3820	2060	2940	2967.67	0.60	19597	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	475	19.47	0.38	12	0.36	152.00	7862.00	9560	20240613	-69.04	2920	20241209	1.37	9560	-69.04	20240613	2920	1.37	20241209	9560	-69.04	20240613	2920	1.37	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
7	20241210	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2955	15	2	0.51	112900915	37906	70.91	2940	3075	2940	3820	2060	2940	2978.45	0.60	13766	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	475	19.44	0.38	12	0.24	152.00	7862.00	9560	20240613	-69.09	2920	20241209	1.20	9560	-69.09	20240613	2920	1.20	20241209	9560	-69.09	20240613	2920	1.20	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
8	20241210	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3035	95	2	3.23	37553835	12425	23.24	2940	3075	2940	3820	2060	2940	3022.47	0.60	6019	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	487	19.97	0.39	12	0.08	152.00	7862.00	9560	20240613	-68.25	2920	20241209	3.94	9560	-68.25	20240613	2920	3.94	20241209	9560	-68.25	20240613	2920	3.94	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
9	20241210	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	110	2	3.74	4843090	1618	3.03	2940	3050	2940	3820	2060	2940	2993.39	0.60	448	3293	3116	3018	2841	2743	3067	2792	80	880	500	1990	5	1	16060028	490	20.07	0.39	12	0.01	152.00	7862.00	9560	20240613	-68.10	2920	20241209	4.45	9560	-68.10	20240613	2920	4.45	20241209	9560	-68.10	20240613	2920	4.45	20241209	2.09	N	105330	500	80 억	97107	N	N	N	N
10	20241209	160739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2940	-265	5	-8.27	152927810	50988	74.79	3120	3195	2920	4165	2245	3205	2999.88	0.69	-14060	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	472	19.34	0.37	12	0.32	152.00	7862.00	9560	20240613	-69.25	2920	20241209	0.68	9560	-69.25	20240613	2920	0.68	20241209	9560	-69.25	20240613	2920	0.68	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
11	20241209	150739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2945	-260	5	-8.11	133876820	44506	65.28	3120	3195	2945	4165	2245	3205	3008.06	0.69	-12853	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	473	19.38	0.37	12	0.28	152.00	7862.00	9560	20240613	-69.19	2945	20241209	0.00	9560	-69.19	20240613	2945	0.00	20241209	9560	-69.19	20240613	2945	0.00	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
12	20241209	140741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2995	-210	5	-6.55	107268785	35543	52.13	3120	3195	2950	4165	2245	3205	3018.00	0.69	-12604	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	481	19.70	0.38	12	0.22	152.00	7862.00	9560	20240613	-68.67	2950	20241209	1.53	9560	-68.67	20240613	2950	1.53	20241209	9560	-68.67	20240613	2950	1.53	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
13	20241209	130742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3035	-170	5	-5.30	71649335	23570	34.57	3120	3195	2980	4165	2245	3205	3039.85	0.69	-9197	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	487	19.97	0.39	12	0.15	152.00	7862.00	9560	20240613	-68.25	2980	20241209	1.85	9560	-68.25	20240613	2980	1.85	20241209	9560	-68.25	20240613	2980	1.85	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
14	20241209	120738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3050	-155	5	-4.84	69315465	22798	33.44	3120	3195	2980	4165	2245	3205	3040.42	0.69	-8576	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	490	20.07	0.39	12	0.14	152.00	7862.00	9560	20240613	-68.10	2980	20241209	2.35	9560	-68.10	20240613	2980	2.35	20241209	9560	-68.10	20240613	2980	2.35	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
15	20241209	110740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3035	-170	5	-5.30	56351200	18515	27.16	3120	3195	2980	4165	2245	3205	3043.54	0.69	-6592	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	487	19.97	0.39	12	0.12	152.00	7862.00	9560	20240613	-68.25	2980	20241209	1.85	9560	-68.25	20240613	2980	1.85	20241209	9560	-68.25	20240613	2980	1.85	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
16	20241209	100738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3010	-195	5	-6.08	41585925	13613	19.97	3120	3195	2980	4165	2245	3205	3054.87	0.69	-6049	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	483	19.80	0.38	12	0.08	152.00	7862.00	9560	20240613	-68.51	2980	20241209	1.01	9560	-68.51	20240613	2980	1.01	20241209	9560	-68.51	20240613	2980	1.01	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
17	20241209	090735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3110	-95	5	-2.96	12499305	4031	5.91	3120	3195	3045	4165	2245	3205	3100.80	0.69	5	3358	3281	3163	3086	2968	3320	3125	80	960	500	2170	5	1	16060028	499	20.46	0.40	12	0.03	152.00	7862.00	9560	20240613	-67.47	3045	20241209	2.13	9560	-67.47	20240613	3045	2.13	20241209	9560	-67.47	20240613	3045	2.13	20241209	2.06	N	105330	500	80 억	111055	N	N	N	N
18	20241206	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3205	-10	5	-0.31	212693595	67966	139.35	3160	3240	3045	4175	2255	3215	3129.03	0.65	7022	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	515	21.09	0.41	12	0.42	152.00	7862.00	9560	20240613	-66.47	3045	20241206	5.25	9560	-66.47	20240613	3045	5.25	20241206	9560	-66.47	20240613	3045	5.25	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
19	20241206	150736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3155	-60	5	-1.87	194855145	62383	127.90	3160	3240	3045	4175	2255	3215	3123.53	0.65	9202	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	507	20.76	0.40	12	0.39	152.00	7862.00	9560	20240613	-67.00	3045	20241206	3.61	9560	-67.00	20240613	3045	3.61	20241206	9560	-67.00	20240613	3045	3.61	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
20	20241206	140734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3190	-25	5	-0.78	152848200	49068	100.60	3160	3230	3045	4175	2255	3215	3115.03	0.65	5930	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	512	20.99	0.41	12	0.31	152.00	7862.00	9560	20240613	-66.63	3045	20241206	4.76	9560	-66.63	20240613	3045	4.76	20241206	9560	-66.63	20240613	3045	4.76	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
21	20241206	130734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	-40	5	-1.24	126770685	40686	83.42	3160	3230	3045	4175	2255	3215	3115.83	0.65	2970	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	510	20.89	0.40	12	0.25	152.00	7862.00	9560	20240613	-66.79	3045	20241206	4.27	9560	-66.79	20240613	3045	4.27	20241206	9560	-66.79	20240613	3045	4.27	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
22	20241206	120731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3185	-30	5	-0.93	121839180	39132	80.23	3160	3230	3045	4175	2255	3215	3113.54	0.65	3605	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	512	20.95	0.41	12	0.24	152.00	7862.00	9560	20240613	-66.68	3045	20241206	4.60	9560	-66.68	20240613	3045	4.60	20241206	9560	-66.68	20240613	3045	4.60	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
23	20241206	110730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3190	-25	5	-0.78	112262375	36097	74.01	3160	3230	3045	4175	2255	3215	3110.02	0.65	3615	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	512	20.99	0.41	12	0.22	152.00	7862.00	9560	20240613	-66.63	3045	20241206	4.76	9560	-66.63	20240613	3045	4.76	20241206	9560	-66.63	20240613	3045	4.76	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
24	20241206	100729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3120	-95	5	-2.95	48290315	15391	31.56	3160	3230	3085	4175	2255	3215	3137.57	0.65	141	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	501	20.53	0.40	12	0.10	152.00	7862.00	9560	20240613	-67.36	3085	20241206	1.13	9560	-67.36	20240613	3085	1.13	20241206	9560	-67.36	20240613	3085	1.13	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
25	20241206	090734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	0	3	0.00	7347000	2310	4.74	3160	3215	3160	4175	2255	3215	3180.52	0.65	524	3398	3306	3253	3161	3108	3280	3135	80	960	500	2180	5	1	16060028	516	21.15	0.41	12	0.01	152.00	7862.00	9560	20240613	-66.37	3160	20241206	1.74	9560	-66.37	20240613	3160	1.74	20241206	9560	-66.37	20240613	3160	1.74	20241206	2.02	N	105330	500	80 억	104086	N	N	N	N
26	20241205	160721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	-20	5	-0.62	154465175	47583	73.39	3305	3345	3200	4205	2265	3235	3246.99	0.63	2539	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	516	21.15	0.41	12	0.30	152.00	7862.00	9560	20240613	-66.37	3200	20241205	0.47	9560	-66.37	20240613	3200	0.47	20241205	9560	-66.37	20240613	3200	0.47	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
27	20241205	150726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3255	20	2	0.62	134585280	41397	63.85	3305	3345	3215	4205	2265	3235	3251.09	0.63	3200	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	523	21.41	0.41	12	0.26	152.00	7862.00	9560	20240613	-65.95	3215	20241205	1.24	9560	-65.95	20240613	3215	1.24	20241205	9560	-65.95	20240613	3215	1.24	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
28	20241205	140713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	25	2	0.77	123266940	37902	58.46	3305	3345	3215	4205	2265	3235	3252.25	0.63	3454	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	524	21.45	0.41	12	0.24	152.00	7862.00	9560	20240613	-65.90	3215	20241205	1.40	9560	-65.90	20240613	3215	1.40	20241205	9560	-65.90	20240613	3215	1.40	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
29	20241205	130722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3245	10	2	0.31	68909550	21053	32.47	3305	3345	3215	4205	2265	3235	3273.15	0.63	377	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	521	21.35	0.41	12	0.13	152.00	7862.00	9560	20240613	-66.06	3215	20241205	0.93	9560	-66.06	20240613	3215	0.93	20241205	9560	-66.06	20240613	3215	0.93	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
30	20241205	120722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3280	45	2	1.39	59500060	18153	28.00	3305	3345	3230	4205	2265	3235	3277.70	0.63	179	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	527	21.58	0.42	12	0.11	152.00	7862.00	9560	20240613	-65.69	3230	20241205	1.55	9560	-65.69	20240613	3230	1.55	20241205	9560	-65.69	20240613	3230	1.55	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
31	20241205	110721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3290	55	2	1.70	54295160	16560	25.54	3305	3345	3230	4205	2265	3235	3278.69	0.63	-4	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	528	21.64	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.59	3230	20241205	1.86	9560	-65.59	20240613	3230	1.86	20241205	9560	-65.59	20240613	3230	1.86	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
32	20241205	100718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3275	40	2	1.24	51342495	15660	24.15	3305	3345	3230	4205	2265	3235	3278.58	0.63	153	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	526	21.55	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.74	3230	20241205	1.39	9560	-65.74	20240613	3230	1.39	20241205	9560	-65.74	20240613	3230	1.39	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
33	20241205	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3295	60	2	1.85	6518955	1991	3.07	3305	3305	3255	4205	2265	3235	3274.21	0.63	13	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	529	21.68	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.53	3230	20241204	2.01	9560	-65.53	20240613	3230	2.01	20241204	9560	-65.53	20240613	3230	2.01	20241204	2.02	N	105330	500	80 억	101727	N	N	N	N
34	20241204	160709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3235	-245	5	-7.04	210596260	63982	164.25	3395	3470	3230	4520	2440	3480	3292.03	0.71	-11691	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	520	21.28	0.41	12	0.40	152.00	7862.00	9560	20240613	-66.16	3230	20241204	0.15	9560	-66.16	20240613	3230	0.15	20241204	9560	-66.16	20240613	3230	0.15	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
35	20241204	150710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3270	-210	5	-6.03	173590050	52552	134.90	3395	3470	3230	4520	2440	3480	3303.21	0.71	-11009	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	525	21.51	0.42	12	0.33	152.00	7862.00	9560	20240613	-65.79	3230	20241204	1.24	9560	-65.79	20240613	3230	1.24	20241204	9560	-65.79	20240613	3230	1.24	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
36	20241204	140709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3315	-165	5	-4.74	152849010	46168	118.52	3395	3470	3230	4520	2440	3480	3310.71	0.71	-13053	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	532	21.81	0.42	12	0.29	152.00	7862.00	9560	20240613	-65.32	3230	20241204	2.63	9560	-65.32	20240613	3230	2.63	20241204	9560	-65.32	20240613	3230	2.63	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
37	20241204	130707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3270	-210	5	-6.03	121396590	36638	94.05	3395	3470	3230	4520	2440	3480	3313.41	0.71	-8894	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	525	21.51	0.42	12	0.23	152.00	7862.00	9560	20240613	-65.79	3230	20241204	1.24	9560	-65.79	20240613	3230	1.24	20241204	9560	-65.79	20240613	3230	1.24	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
38	20241204	120705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	-220	5	-6.32	100881215	30337	77.88	3395	3470	3260	4520	2440	3480	3325.35	0.71	-7315	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	524	21.45	0.41	12	0.19	152.00	7862.00	9560	20240613	-65.90	3260	20241204	0.00	9560	-65.90	20240613	3260	0.00	20241204	9560	-65.90	20240613	3260	0.00	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
39	20241204	110656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3315	-165	5	-4.74	77876230	23323	59.87	3395	3470	3290	4520	2440	3480	3339.03	0.71	-2895	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	532	21.81	0.42	12	0.15	152.00	7862.00	9560	20240613	-65.32	3290	20241204	0.76	9560	-65.32	20240613	3290	0.76	20241204	9560	-65.32	20240613	3290	0.76	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
40	20241204	100658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3345	-135	5	-3.88	49096130	14624	37.54	3395	3470	3310	4520	2440	3480	3357.23	0.71	-959	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	537	22.01	0.43	12	0.09	152.00	7862.00	9560	20240613	-65.01	3310	20241204	1.06	9560	-65.01	20240613	3310	1.06	20241204	9560	-65.01	20240613	3310	1.06	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
41	20241204	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3420	-60	5	-1.72	16772065	4948	12.70	3395	3470	3355	4520	2440	3480	3389.67	0.71	-64	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	549	22.50	0.44	12	0.03	152.00	7862.00	9560	20240613	-64.23	3350	20241202	2.09	9560	-64.23	20240613	3350	2.09	20241202	9560	-64.23	20240613	3350	2.09	20241202	2.03	N	105330	500	80 억	113589	N	N	N	N
42	20241203	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	130	2	3.88	131808035	38583	40.14	3355	3480	3355	4355	2345	3350	3416.22	0.64	11295	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	559	22.89	0.44	12	0.24	152.00	7862.00	9560	20240613	-63.60	3350	20241202	3.88	9560	-63.60	20240613	3350	3.88	20241202	9560	-63.60	20240613	3350	3.88	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
43	20241203	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	60	2	1.79	114645305	33621	34.98	3355	3480	3355	4355	2345	3350	3409.93	0.64	12235	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	548	22.43	0.43	12	0.21	152.00	7862.00	9560	20240613	-64.33	3350	20241202	1.79	9560	-64.33	20240613	3350	1.79	20241202	9560	-64.33	20240613	3350	1.79	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
44	20241203	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3400	50	2	1.49	101833740	29858	31.06	3355	3480	3355	4355	2345	3350	3410.60	0.64	10865	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	546	22.37	0.43	12	0.19	152.00	7862.00	9560	20240613	-64.44	3350	20241202	1.49	9560	-64.44	20240613	3350	1.49	20241202	9560	-64.44	20240613	3350	1.49	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
45	20241203	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	80	2	2.39	75705445	22136	23.03	3355	3480	3355	4355	2345	3350	3420.01	0.64	9029	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	551	22.57	0.44	12	0.14	152.00	7862.00	9560	20240613	-64.12	3350	20241202	2.39	9560	-64.12	20240613	3350	2.39	20241202	9560	-64.12	20240613	3350	2.39	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
46	20241203	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	80	2	2.39	74319445	21731	22.61	3355	3480	3355	4355	2345	3350	3419.97	0.64	8829	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	551	22.57	0.44	12	0.14	152.00	7862.00	9560	20240613	-64.12	3350	20241202	2.39	9560	-64.12	20240613	3350	2.39	20241202	9560	-64.12	20240613	3350	2.39	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
47	20241203	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	110	2	3.28	64757550	18967	19.73	3355	3465	3355	4355	2345	3350	3414.22	0.64	9205	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	556	22.76	0.44	12	0.12	152.00	7862.00	9560	20240613	-63.81	3350	20241202	3.28	9560	-63.81	20240613	3350	3.28	20241202	9560	-63.81	20240613	3350	3.28	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
48	20241203	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	75	2	2.24	40582185	11908	12.39	3355	3450	3355	4355	2345	3350	3407.98	0.64	5325	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	550	22.53	0.44	12	0.07	152.00	7862.00	9560	20240613	-64.17	3350	20241202	2.24	9560	-64.17	20240613	3350	2.24	20241202	9560	-64.17	20240613	3350	2.24	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
49	20241203	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	95	2	2.84	24393645	7182	7.47	3355	3450	3355	4355	2345	3350	3396.50	0.64	4363	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	553	22.66	0.44	12	0.04	152.00	7862.00	9560	20240613	-63.96	3350	20241202	2.84	9560	-63.96	20240613	3350	2.84	20241202	9560	-63.96	20240613	3350	2.84	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
50	20241202	160716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3350	-235	5	-6.56	330424595	95690	233.28	3600	3630	3350	4660	2510	3585	3453.57	0.66	-3844	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	538	22.04	0.43	12	0.60	152.00	7862.00	9560	20240613	-64.96	3350	20241202	0.00	9560	-64.96	20240613	3350	0.00	20241202	9560	-64.96	20240613	3350	0.00	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
51	20241202	150817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3420	-165	5	-4.60	282968600	81598	198.93	3600	3630	3350	4660	2510	3585	3467.84	0.66	-3344	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	549	22.50	0.44	12	0.51	152.00	7862.00	9560	20240613	-64.23	3350	20241202	2.09	9560	-64.23	20240613	3350	2.09	20241202	9560	-64.23	20240613	3350	2.09	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
52	20241202	140738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3470	-115	5	-3.21	190314500	54376	132.56	3600	3630	3430	4660	2510	3585	3499.97	0.66	-301	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	557	22.83	0.44	12	0.34	152.00	7862.00	9560	20240613	-63.70	3430	20241202	1.17	9560	-63.70	20240613	3430	1.17	20241202	9560	-63.70	20240613	3430	1.17	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
53	20241202	130732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3480	-105	5	-2.93	153159000	43642	106.39	3600	3630	3430	4660	2510	3585	3509.44	0.66	-1396	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	559	22.89	0.44	12	0.27	152.00	7862.00	9560	20240613	-63.60	3430	20241202	1.46	9560	-63.60	20240613	3430	1.46	20241202	9560	-63.60	20240613	3430	1.46	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
54	20241202	120748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3500	-85	5	-2.37	124166465	35306	86.07	3600	3630	3430	4660	2510	3585	3516.87	0.66	-1044	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	562	23.03	0.45	12	0.22	152.00	7862.00	9560	20240613	-63.39	3430	20241202	2.04	9560	-63.39	20240613	3430	2.04	20241202	9560	-63.39	20240613	3430	2.04	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
55	20241202	110706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3520	-65	5	-1.81	116834270	33210	80.96	3600	3630	3430	4660	2510	3585	3518.04	0.66	-625	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	565	23.16	0.45	12	0.21	152.00	7862.00	9560	20240613	-63.18	3430	20241202	2.62	9560	-63.18	20240613	3430	2.62	20241202	9560	-63.18	20240613	3430	2.62	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
56	20241202	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3530	-55	5	-1.53	74379635	21042	51.30	3600	3630	3500	4660	2510	3585	3534.82	0.66	-115	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	567	23.22	0.45	12	0.13	152.00	7862.00	9560	20240613	-63.08	3500	20241202	0.86	9560	-63.08	20240613	3500	0.86	20241202	9560	-63.08	20240613	3500	0.86	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
57	20241202	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3625	40	2	1.12	3519875	980	2.39	3600	3630	3560	4660	2510	3585	3591.71	0.66	390	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	582	23.85	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.08	3520	20241121	2.98	9560	-62.08	20240613	3520	2.98	20241121	9560	-62.08	20240613	3520	2.98	20241121	2.02	N	105330	500	80 억	106293	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History