KissMeData/130740/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	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	186	2	10.88	326957455	176098	193.11	1709	1965	1681	2220	1197	1709	1856.70	0.18	8869	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	214	-11.15	0.35	12	1.56	-170.00	5354.00	3480	20240207	-45.55	1601	20241203	18.36	3480	-45.55	20240207	1601	18.36	20241203	3480	-45.55	20240207	1601	18.36	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
3	20241210	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1872	163	2	9.54	321367557	173135	189.86	1709	1965	1681	2220	1197	1709	1856.25	0.18	8898	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	211	-11.01	0.35	12	1.54	-170.00	5354.00	3480	20240207	-46.21	1601	20241203	16.93	3480	-46.21	20240207	1601	16.93	20241203	3480	-46.21	20240207	1601	16.93	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
4	20241210	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	155	2	9.07	313519436	168939	185.26	1709	1965	1681	2220	1197	1709	1855.90	0.18	8350	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	210	-10.96	0.35	12	1.50	-170.00	5354.00	3480	20240207	-46.44	1601	20241203	16.43	3480	-46.44	20240207	1601	16.43	20241203	3480	-46.44	20240207	1601	16.43	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
5	20241210	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1807	98	2	5.73	309052969	166487	182.57	1709	1965	1681	2220	1197	1709	1856.40	0.18	8790	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	204	-10.63	0.34	12	1.48	-170.00	5354.00	3480	20240207	-48.07	1601	20241203	12.87	3480	-48.07	20240207	1601	12.87	20241203	3480	-48.07	20240207	1601	12.87	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
6	20241210	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1835	126	2	7.37	258500047	138440	151.81	1709	1965	1681	2220	1197	1709	1867.35	0.18	6708	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	207	-10.79	0.34	12	1.23	-170.00	5354.00	3480	20240207	-47.27	1601	20241203	14.62	3480	-47.27	20240207	1601	14.62	20241203	3480	-47.27	20240207	1601	14.62	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
7	20241210	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	178	2	10.42	153823118	83735	91.82	1709	1915	1681	2220	1197	1709	1837.17	0.18	-3176	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	213	-11.10	0.35	12	0.74	-170.00	5354.00	3480	20240207	-45.78	1601	20241203	17.86	3480	-45.78	20240207	1601	17.86	20241203	3480	-45.78	20240207	1601	17.86	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
8	20241210	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1833	124	2	7.26	72634369	40708	44.64	1709	1879	1681	2220	1197	1709	1784.46	0.18	-5467	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	207	-10.78	0.34	12	0.36	-170.00	5354.00	3480	20240207	-47.33	1601	20241203	14.49	3480	-47.33	20240207	1601	14.49	20241203	3480	-47.33	20240207	1601	14.49	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
9	20241210	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1709	0	3	0.00	18128143	10566	11.59	1709	1740	1709	2220	1197	1709	1715.77	0.18	1850	1821	1764	1730	1673	1639	1748	1657	56	511	500	1050	1	1	11276679	193	-10.05	0.32	12	0.09	-170.00	5354.00	3480	20240207	-50.89	1601	20241203	6.75	3480	-50.89	20240207	1601	6.75	20241203	3480	-50.89	20240207	1601	6.75	20241203	0.07	N	130740	500	56 억	20783	N	N	N	N
10	20241209	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1709	-96	5	-5.32	152678028	88189	49.99	1787	1787	1696	2345	1264	1805	1731.40	0.23	-5303	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	193	-10.05	0.32	12	0.78	-170.00	5354.00	3480	20240207	-50.89	1601	20241203	6.75	3480	-50.89	20240207	1601	6.75	20241203	3480	-50.89	20240207	1601	6.75	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
11	20241209	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1730	-75	5	-4.16	145019712	83726	47.46	1787	1787	1696	2345	1264	1805	1732.08	0.23	-4324	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	195	-10.18	0.32	12	0.74	-170.00	5354.00	3480	20240207	-50.29	1601	20241203	8.06	3480	-50.29	20240207	1601	8.06	20241203	3480	-50.29	20240207	1601	8.06	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
12	20241209	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1737	-68	5	-3.77	122789712	70806	40.13	1787	1787	1696	2345	1264	1805	1734.17	0.23	-3727	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	196	-10.22	0.32	12	0.63	-170.00	5354.00	3480	20240207	-50.09	1601	20241203	8.49	3480	-50.09	20240207	1601	8.49	20241203	3480	-50.09	20240207	1601	8.49	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
13	20241209	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1743	-62	5	-3.43	94112403	54275	30.76	1787	1787	1696	2345	1264	1805	1733.99	0.23	-208	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	197	-10.25	0.33	12	0.48	-170.00	5354.00	3480	20240207	-49.91	1601	20241203	8.87	3480	-49.91	20240207	1601	8.87	20241203	3480	-49.91	20240207	1601	8.87	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
14	20241209	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1759	-46	5	-2.55	84815543	48918	27.73	1787	1787	1696	2345	1264	1805	1733.83	0.23	67	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	198	-10.35	0.33	12	0.43	-170.00	5354.00	3480	20240207	-49.45	1601	20241203	9.87	3480	-49.45	20240207	1601	9.87	20241203	3480	-49.45	20240207	1601	9.87	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
15	20241209	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1731	-74	5	-4.10	68525213	39534	22.41	1787	1787	1696	2345	1264	1805	1733.32	0.23	848	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	195	-10.18	0.32	12	0.35	-170.00	5354.00	3480	20240207	-50.26	1601	20241203	8.12	3480	-50.26	20240207	1601	8.12	20241203	3480	-50.26	20240207	1601	8.12	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
16	20241209	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1705	-100	5	-5.54	52438641	30164	17.10	1787	1787	1696	2345	1264	1805	1738.45	0.23	1609	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	192	-10.03	0.32	12	0.27	-170.00	5354.00	3480	20240207	-51.01	1601	20241203	6.50	3480	-51.01	20240207	1601	6.50	20241203	3480	-51.01	20240207	1601	6.50	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
17	20241209	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1737	-68	5	-3.77	9088740	5113	2.90	1787	1787	1735	2345	1264	1805	1777.57	0.23	-559	2007	1906	1813	1712	1619	1956	1762	56	540	500	1110	1	1	11276679	196	-10.22	0.32	12	0.05	-170.00	5354.00	3480	20240207	-50.09	1601	20241203	8.49	3480	-50.09	20240207	1601	8.49	20241203	3480	-50.09	20240207	1601	8.49	20241203	0.07	N	130740	500	56 억	25717	N	N	N	N
18	20241206	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1805	66	2	3.80	315236461	174522	204.61	1739	1914	1720	2260	1218	1739	1806.29	0.16	7416	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	204	-10.62	0.34	12	1.55	-170.00	5354.00	3480	20240207	-48.13	1601	20241203	12.74	3480	-48.13	20240207	1601	12.74	20241203	3480	-48.13	20240207	1601	12.74	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
19	20241206	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1824	85	2	4.89	298924326	165488	194.02	1739	1914	1720	2260	1218	1739	1806.32	0.16	7426	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	206	-10.73	0.34	12	1.47	-170.00	5354.00	3480	20240207	-47.59	1601	20241203	13.93	3480	-47.59	20240207	1601	13.93	20241203	3480	-47.59	20240207	1601	13.93	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
20	20241206	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1830	91	2	5.23	262505646	145384	170.45	1739	1914	1720	2260	1218	1739	1805.60	0.16	4811	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	206	-10.76	0.34	12	1.29	-170.00	5354.00	3480	20240207	-47.41	1601	20241203	14.30	3480	-47.41	20240207	1601	14.30	20241203	3480	-47.41	20240207	1601	14.30	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
21	20241206	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1816	77	2	4.43	230338853	127676	149.69	1739	1914	1720	2260	1218	1739	1804.09	0.16	744	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	205	-10.68	0.34	12	1.13	-170.00	5354.00	3480	20240207	-47.82	1601	20241203	13.43	3480	-47.82	20240207	1601	13.43	20241203	3480	-47.82	20240207	1601	13.43	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
22	20241206	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	61	2	3.51	195063375	108286	126.96	1739	1914	1720	2260	1218	1739	1801.37	0.16	-315	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	203	-10.59	0.34	12	0.96	-170.00	5354.00	3480	20240207	-48.28	1601	20241203	12.43	3480	-48.28	20240207	1601	12.43	20241203	3480	-48.28	20240207	1601	12.43	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
23	20241206	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1763	24	2	1.38	80064909	45695	53.57	1739	1830	1720	2260	1218	1739	1752.16	0.16	-3912	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	199	-10.37	0.33	12	0.41	-170.00	5354.00	3480	20240207	-49.34	1601	20241203	10.12	3480	-49.34	20240207	1601	10.12	20241203	3480	-49.34	20240207	1601	10.12	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
24	20241206	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1768	29	2	1.67	37242743	21308	24.98	1739	1830	1720	2260	1218	1739	1747.83	0.16	-1062	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	199	-10.40	0.33	12	0.19	-170.00	5354.00	3480	20240207	-49.20	1601	20241203	10.43	3480	-49.20	20240207	1601	10.43	20241203	3480	-49.20	20240207	1601	10.43	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
25	20241206	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1763	24	2	1.38	6875903	3955	4.64	1739	1763	1732	2260	1218	1739	1738.53	0.16	1441	1894	1816	1763	1685	1632	1790	1659	56	521	500	1070	1	1	11276679	199	-10.37	0.33	12	0.04	-170.00	5354.00	3480	20240207	-49.34	1601	20241203	10.12	3480	-49.34	20240207	1601	10.12	20241203	3480	-49.34	20240207	1601	10.12	20241203	0.07	N	130740	500	56 억	18172	N	N	N	N
26	20241205	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1739	-103	5	-5.59	149877034	84991	12.36	1841	1841	1710	2390	1290	1842	1763.49	0.14	1900	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	196	-10.23	0.32	12	0.75	-170.00	5354.00	3480	20240207	-50.03	1601	20241203	8.62	3480	-50.03	20240207	1601	8.62	20241203	3480	-50.03	20240207	1601	8.62	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
27	20241205	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1749	-93	5	-5.05	140946388	79869	11.61	1841	1841	1710	2390	1290	1842	1764.72	0.14	2018	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	197	-10.29	0.33	12	0.71	-170.00	5354.00	3480	20240207	-49.74	1601	20241203	9.24	3480	-49.74	20240207	1601	9.24	20241203	3480	-49.74	20240207	1601	9.24	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
28	20241205	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1749	-93	5	-5.05	135198334	76578	11.13	1841	1841	1710	2390	1290	1842	1765.50	0.14	3761	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	197	-10.29	0.33	12	0.68	-170.00	5354.00	3480	20240207	-49.74	1601	20241203	9.24	3480	-49.74	20240207	1601	9.24	20241203	3480	-49.74	20240207	1601	9.24	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
29	20241205	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1736	-106	5	-5.75	129882253	73520	10.69	1841	1841	1710	2390	1290	1842	1766.62	0.14	4385	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	196	-10.21	0.32	12	0.65	-170.00	5354.00	3480	20240207	-50.11	1601	20241203	8.43	3480	-50.11	20240207	1601	8.43	20241203	3480	-50.11	20240207	1601	8.43	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
30	20241205	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1749	-93	5	-5.05	118403283	66916	9.73	1841	1841	1710	2390	1290	1842	1769.43	0.14	3767	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	197	-10.29	0.33	12	0.59	-170.00	5354.00	3480	20240207	-49.74	1601	20241203	9.24	3480	-49.74	20240207	1601	9.24	20241203	3480	-49.74	20240207	1601	9.24	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
31	20241205	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1744	-98	5	-5.32	112167456	63348	9.21	1841	1841	1710	2390	1290	1842	1770.66	0.14	4297	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	197	-10.26	0.33	12	0.56	-170.00	5354.00	3480	20240207	-49.89	1601	20241203	8.93	3480	-49.89	20240207	1601	8.93	20241203	3480	-49.89	20240207	1601	8.93	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
32	20241205	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1735	-107	5	-5.81	106683035	60193	8.75	1841	1841	1710	2390	1290	1842	1772.35	0.14	4177	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	196	-10.21	0.32	12	0.53	-170.00	5354.00	3480	20240207	-50.14	1601	20241203	8.37	3480	-50.14	20240207	1601	8.37	20241203	3480	-50.14	20240207	1601	8.37	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
33	20241205	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1759	-83	5	-4.51	40005363	22186	3.23	1841	1841	1757	2390	1290	1842	1803.18	0.14	1743	2261	2051	1855	1645	1449	2156	1750	56	548	500	1140	1	1	11276679	198	-10.35	0.33	12	0.20	-170.00	5354.00	3480	20240207	-49.45	1601	20241203	9.87	3480	-49.45	20240207	1601	9.87	20241203	3480	-49.45	20240207	1601	9.87	20241203	0.07	N	130740	500	56 억	16248	N	N	N	N
34	20241204	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1842	186	2	11.23	1284695062	686733	1095.29	1659	2065	1659	2150	1160	1656	1870.73	0.19	-5705	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	208	-10.84	0.34	12	6.09	-170.00	5354.00	3480	20240207	-47.07	1601	20241203	15.05	3480	-47.07	20240207	1601	15.05	20241203	3480	-47.07	20240207	1601	15.05	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
35	20241204	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1836	180	2	10.87	1271982020	679797	1084.22	1659	2065	1659	2150	1160	1656	1871.12	0.19	-5858	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	207	-10.80	0.34	12	6.03	-170.00	5354.00	3480	20240207	-47.24	1601	20241203	14.68	3480	-47.24	20240207	1601	14.68	20241203	3480	-47.24	20240207	1601	14.68	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
36	20241204	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1844	188	2	11.35	1252115152	668908	1066.86	1659	2065	1659	2150	1160	1656	1871.88	0.19	-6058	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	208	-10.85	0.34	12	5.93	-170.00	5354.00	3480	20240207	-47.01	1601	20241203	15.18	3480	-47.01	20240207	1601	15.18	20241203	3480	-47.01	20240207	1601	15.18	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
37	20241204	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	144	2	8.70	1223690412	653208	1041.82	1659	2065	1659	2150	1160	1656	1873.35	0.19	-6794	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	203	-10.59	0.34	12	5.79	-170.00	5354.00	3480	20240207	-48.28	1601	20241203	12.43	3480	-48.28	20240207	1601	12.43	20241203	3480	-48.28	20240207	1601	12.43	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
38	20241204	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1834	178	2	10.75	1195163862	637583	1016.90	1659	2065	1659	2150	1160	1656	1874.52	0.19	-8580	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	207	-10.79	0.34	12	5.65	-170.00	5354.00	3480	20240207	-47.30	1601	20241203	14.55	3480	-47.30	20240207	1601	14.55	20241203	3480	-47.30	20240207	1601	14.55	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
39	20241204	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1818	162	2	9.78	1130564676	602857	961.51	1659	2065	1659	2150	1160	1656	1875.34	0.19	-7562	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	205	-10.69	0.34	12	5.35	-170.00	5354.00	3480	20240207	-47.76	1601	20241203	13.55	3480	-47.76	20240207	1601	13.55	20241203	3480	-47.76	20240207	1601	13.55	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
40	20241204	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	64	2	3.86	829585240	440006	701.78	1659	2065	1659	2150	1160	1656	1885.40	0.19	-1752	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	194	-10.12	0.32	12	3.90	-170.00	5354.00	3480	20240207	-50.57	1601	20241203	7.43	3480	-50.57	20240207	1601	7.43	20241203	3480	-50.57	20240207	1601	7.43	20241203	0.07	N	130740	500	56 억	21908	N	N	N	N
41	20241204	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1824	168	2	10.14	75554275	43235	68.96	1659	1824	1659	2150	1160	1656	1747.53	0.19	5832	1751	1703	1652	1604	1553	1678	1579	56	494	500	1020	1	1	11276679	206	-10.73	0.34	12	0.38	-170.00	5354.00	3480	20240207	-47.59	1601	20241203	13.93	3480	-47.59	20240207	1601	13.93	20241203	3480	-47.59	20240207	1601	13.93	20241203	0.07	N	130740	500	56 억	21908	Y	N	N	N
42	20241203	160812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1656	-44	5	-2.59	102815606	62696	138.80	1700	1700	1601	2210	1190	1700	1639.91	0.20	-414	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	187	-9.74	0.31	12	0.56	-170.00	5354.00	3480	20240207	-52.41	1601	20241203	3.44	3480	-52.41	20240207	1601	3.44	20241203	3480	-52.41	20240207	1601	3.44	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
43	20241203	150840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1657	-43	5	-2.53	100618241	61369	135.86	1700	1700	1601	2210	1190	1700	1639.56	0.20	-122	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	187	-9.75	0.31	12	0.54	-170.00	5354.00	3480	20240207	-52.39	1601	20241203	3.50	3480	-52.39	20240207	1601	3.50	20241203	3480	-52.39	20240207	1601	3.50	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
44	20241203	140829	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1659	-41	5	-2.41	100119544	61067	135.19	1700	1700	1601	2210	1190	1700	1639.50	0.20	24	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	187	-9.76	0.31	12	0.54	-170.00	5354.00	3480	20240207	-52.33	1601	20241203	3.62	3480	-52.33	20240207	1601	3.62	20241203	3480	-52.33	20240207	1601	3.62	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
45	20241203	130831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1666	-34	5	-2.00	95464079	58246	128.95	1700	1700	1601	2210	1190	1700	1638.98	0.20	-395	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	188	-9.80	0.31	12	0.52	-170.00	5354.00	3480	20240207	-52.13	1601	20241203	4.06	3480	-52.13	20240207	1601	4.06	20241203	3480	-52.13	20240207	1601	4.06	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
46	20241203	120840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1648	-52	5	-3.06	83114203	50774	112.41	1700	1700	1601	2210	1190	1700	1636.94	0.20	-342	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	186	-9.69	0.31	12	0.45	-170.00	5354.00	3480	20240207	-52.64	1601	20241203	2.94	3480	-52.64	20240207	1601	2.94	20241203	3480	-52.64	20240207	1601	2.94	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
47	20241203	110820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1655	-45	5	-2.65	81311353	49678	109.98	1700	1700	1601	2210	1190	1700	1636.77	0.20	-258	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	187	-9.74	0.31	12	0.44	-170.00	5354.00	3480	20240207	-52.44	1601	20241203	3.37	3480	-52.44	20240207	1601	3.37	20241203	3480	-52.44	20240207	1601	3.37	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
48	20241203	100809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1649	-51	5	-3.00	61794761	37886	83.87	1700	1700	1601	2210	1190	1700	1631.07	0.20	-44	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	186	-9.70	0.31	12	0.34	-170.00	5354.00	3480	20240207	-52.61	1601	20241203	3.00	3480	-52.61	20240207	1601	3.00	20241203	3480	-52.61	20240207	1601	3.00	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
49	20241203	090800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1678	-22	5	-1.29	6188281	3656	8.09	1700	1700	1678	2210	1190	1700	1692.64	0.20	-920	1800	1749	1720	1669	1640	1735	1655	56	510	500	1050	1	1	11276679	189	-9.87	0.31	12	0.03	-170.00	5354.00	3480	20240207	-51.78	1678	20241203	0.00	3480	-51.78	20240207	1678	0.00	20241203	3480	-51.78	20240207	1678	0.00	20241203	0.07	N	130740	500	56 억	22176	N	N	N	N
50	20241202	160749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1700	-79	5	-4.44	77677556	45159	230.91	1767	1771	1691	2310	1246	1779	1720.09	0.19	-819	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	192	-10.00	0.32	12	0.40	-170.00	5354.00	3480	20240207	-51.15	1691	20241202	0.53	3480	-51.15	20240207	1691	0.53	20241202	3480	-51.15	20240207	1691	0.53	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
51	20241202	150853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1702	-77	5	-4.33	71151661	41335	211.36	1767	1771	1691	2310	1246	1779	1721.34	0.19	100	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	192	-10.01	0.32	12	0.37	-170.00	5354.00	3480	20240207	-51.09	1691	20241202	0.65	3480	-51.09	20240207	1691	0.65	20241202	3480	-51.09	20240207	1691	0.65	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
52	20241202	140809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1718	-61	5	-3.43	64855820	37634	192.43	1767	1771	1691	2310	1246	1779	1723.33	0.19	-405	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	194	-10.11	0.32	12	0.33	-170.00	5354.00	3480	20240207	-50.63	1691	20241202	1.60	3480	-50.63	20240207	1691	1.60	20241202	3480	-50.63	20240207	1691	1.60	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
53	20241202	130804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1723	-56	5	-3.15	53935153	31217	159.62	1767	1771	1695	2310	1246	1779	1727.75	0.19	-1657	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	194	-10.14	0.32	12	0.28	-170.00	5354.00	3480	20240207	-50.49	1695	20241202	1.65	3480	-50.49	20240207	1695	1.65	20241202	3480	-50.49	20240207	1695	1.65	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
54	20241202	120820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1720	-59	5	-3.32	42501717	24523	125.39	1767	1771	1701	2310	1246	1779	1733.14	0.19	-2167	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	194	-10.12	0.32	12	0.22	-170.00	5354.00	3480	20240207	-50.57	1701	20241202	1.12	3480	-50.57	20240207	1701	1.12	20241202	3480	-50.57	20240207	1701	1.12	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
55	20241202	110737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1726	-53	5	-2.98	30865106	17775	90.89	1767	1771	1701	2310	1246	1779	1736.43	0.19	-1690	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	195	-10.15	0.32	12	0.16	-170.00	5354.00	3480	20240207	-50.40	1701	20241202	1.47	3480	-50.40	20240207	1701	1.47	20241202	3480	-50.40	20240207	1701	1.47	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
56	20241202	100742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1726	-53	5	-2.98	27155725	15627	79.90	1767	1771	1701	2310	1246	1779	1737.74	0.19	-1184	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	195	-10.15	0.32	12	0.14	-170.00	5354.00	3480	20240207	-50.40	1701	20241202	1.47	3480	-50.40	20240207	1701	1.47	20241202	3480	-50.40	20240207	1701	1.47	20241202	0.07	N	130740	500	56 억	21954	N	N	N	N
57	20241202	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1753	-26	5	-1.46	5536301	3146	16.09	1767	1771	1753	2310	1246	1779	1759.79	0.19	-1495	1835	1806	1790	1761	1745	1821	1776	56	531	500	1100	1	1	11276679	198	-10.31	0.33	12	0.03	-170.00	5354.00	3480	20240207	-49.63	1704	20241118	2.88	3480	-49.63	20240207	1704	2.88	20241118	3480	-49.63	20240207	1704	2.88	20241118	0.07	N	130740	500	56 억	21954	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History