KissMeData/221840/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	160937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	101	2	8.13	22541987	16972	25.48	1329	1350	1254	1615	871	1243	1328.19	0.25	-360	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.09	-431.00	2598.00	2860	20231220	-53.01	1240	20241209	8.39	2810	-52.17	20240102	1240	8.39	20241209	2860	-53.01	20231220	1240	8.39	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
3	20241210	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1343	100	2	8.05	19685231	14846	22.28	1329	1350	1254	1615	871	1243	1325.96	0.25	-343	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.08	-431.00	2598.00	2860	20231220	-53.04	1240	20241209	8.31	2810	-52.21	20240102	1240	8.31	20241209	2860	-53.04	20231220	1240	8.31	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
4	20241210	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1307	64	2	5.15	17813176	13444	20.18	1329	1350	1254	1615	871	1243	1324.99	0.25	-448	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	244	-3.03	0.50	12	0.07	-431.00	2598.00	2860	20231220	-54.30	1240	20241209	5.40	2810	-53.49	20240102	1240	5.40	20241209	2860	-54.30	20231220	1240	5.40	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
5	20241210	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	101	2	8.13	15910946	12009	18.03	1329	1350	1254	1615	871	1243	1324.92	0.25	-372	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.06	-431.00	2598.00	2860	20231220	-53.01	1240	20241209	8.39	2810	-52.17	20240102	1240	8.39	20241209	2860	-53.01	20231220	1240	8.39	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
6	20241210	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1344	101	2	8.13	15843746	11959	17.95	1329	1350	1254	1615	871	1243	1324.84	0.25	-372	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	251	-3.12	0.52	12	0.06	-431.00	2598.00	2860	20231220	-53.01	1240	20241209	8.39	2810	-52.17	20240102	1240	8.39	20241209	2860	-53.01	20231220	1240	8.39	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
7	20241210	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	82	2	6.60	12629186	9544	14.33	1329	1338	1254	1615	871	1243	1323.26	0.25	-355	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	248	-3.07	0.51	12	0.05	-431.00	2598.00	2860	20231220	-53.67	1240	20241209	6.85	2810	-52.85	20240102	1240	6.85	20241209	2860	-53.67	20231220	1240	6.85	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
8	20241210	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1318	75	2	6.03	1670375	1269	1.90	1329	1338	1254	1615	871	1243	1316.29	0.25	97	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	246	-3.06	0.51	12	0.01	-431.00	2598.00	2860	20231220	-53.92	1240	20241209	6.29	2810	-53.10	20240102	1240	6.29	20241209	2860	-53.92	20231220	1240	6.29	20241209	0.02	N	221840	500	93 억	46236	N	N	N	N
9	20241210	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1254	11	2	0.88	1402153	1066	1.60	1329	1338	1254	1615	871	1243	1315.34	0.25	136	1543	1392	1316	1165	1089	1355	1128	94	372	500	890	1	1	18700561	235	-2.91	0.48	12	0.01	-431.00	2598.00	2860	20231220	-56.15	1240	20241209	1.13	2810	-55.37	20240102	1240	1.13	20241209	2860	-56.15	20231220	1240	1.13	20241209	0.02	N	221840	500	93 억	46236	Y	N	N	N
10	20241209	160936	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1243	-140	5	-10.12	86522557	66224	280.65	1410	1467	1240	1797	969	1383	1306.68	0.24	1868	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	232	-2.88	0.48	12	0.35	-431.00	2598.00	2860	20231220	-56.54	1240	20241209	0.24	2810	-55.77	20240102	1240	0.24	20241209	2860	-56.54	20231220	1240	0.24	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
11	20241209	150937	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1257	-126	5	-9.11	76975712	58541	248.09	1410	1467	1240	1797	969	1383	1314.90	0.24	1680	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	235	-2.92	0.48	12	0.31	-431.00	2598.00	2860	20231220	-56.05	1240	20241209	1.37	2810	-55.27	20240102	1240	1.37	20241209	2860	-56.05	20231220	1240	1.37	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
12	20241209	140938	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1250	-133	5	-9.62	71641627	54266	229.97	1410	1467	1240	1797	969	1383	1320.19	0.24	1849	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	234	-2.90	0.48	12	0.29	-431.00	2598.00	2860	20231220	-56.29	1240	20241209	0.81	2810	-55.52	20240102	1240	0.81	20241209	2860	-56.29	20231220	1240	0.81	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
13	20241209	130940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1260	-123	5	-8.89	59154115	44275	187.63	1410	1467	1256	1797	969	1383	1336.06	0.24	1978	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	236	-2.92	0.48	12	0.24	-431.00	2598.00	2860	20231220	-55.94	1256	20241209	0.32	2810	-55.16	20240102	1256	0.32	20241209	2860	-55.94	20231220	1256	0.32	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
14	20241209	120936	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1298	-85	5	-6.15	52518647	39043	165.46	1410	1467	1268	1797	969	1383	1345.15	0.24	1720	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	243	-3.01	0.50	12	0.21	-431.00	2598.00	2860	20231220	-54.62	1268	20241209	2.37	2810	-53.81	20240102	1268	2.37	20241209	2860	-54.62	20231220	1268	2.37	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
15	20241209	110938	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1316	-67	5	-4.84	43058770	31702	134.35	1410	1467	1300	1797	969	1383	1358.24	0.24	1821	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	246	-3.05	0.51	12	0.17	-431.00	2598.00	2860	20231220	-53.99	1300	20241209	1.23	2810	-53.17	20240102	1300	1.23	20241209	2860	-53.99	20231220	1300	1.23	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
16	20241209	100935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1356	-27	5	-1.95	26313222	18909	80.13	1410	1467	1350	1797	969	1383	1391.57	0.24	1055	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	254	-3.15	0.52	12	0.10	-431.00	2598.00	2860	20231220	-52.59	1350	20241209	0.44	2810	-51.74	20240102	1350	0.44	20241209	2860	-52.59	20231220	1350	0.44	20241209	0.02	N	221840	500	93 억	44220	N	N	N	N
17	20241209	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	-17	5	-1.23	808887	580	2.46	1410	1410	1366	1797	969	1383	1394.63	0.24	-104	1529	1456	1410	1337	1291	1433	1314	94	414	500	990	1	1	18700561	255	-3.17	0.53	12	0.00	-431.00	2598.00	2860	20231220	-52.24	1364	20241206	0.15	2810	-51.39	20240102	1364	0.15	20241206	2860	-52.24	20231220	1364	0.15	20241206	0.02	N	221840	500	93 억	44220	N	N	N	N
18	20241206	160928	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1383	-58	5	-4.02	32875580	23586	118.21	1483	1483	1364	1873	1009	1441	1393.87	0.23	437	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	259	-3.21	0.53	12	0.13	-431.00	2598.00	2860	20231129	-51.64	1364	20241206	1.39	2810	-50.78	20240102	1364	1.39	20241206	2860	-51.64	20231220	1364	1.39	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
19	20241206	150933	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1400	-41	5	-2.85	30794674	22083	110.68	1483	1483	1364	1873	1009	1441	1394.50	0.23	526	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	262	-3.25	0.54	12	0.12	-431.00	2598.00	2860	20231129	-51.05	1364	20241206	2.64	2810	-50.18	20240102	1364	2.64	20241206	2860	-51.05	20231220	1364	2.64	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
20	20241206	140930	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1396	-45	5	-3.12	30748532	22050	110.52	1483	1483	1364	1873	1009	1441	1394.49	0.23	526	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	261	-3.24	0.54	12	0.12	-431.00	2598.00	2860	20231129	-51.19	1364	20241206	2.35	2810	-50.32	20240102	1364	2.35	20241206	2860	-51.19	20231220	1364	2.35	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
21	20241206	130931	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1400	-41	5	-2.85	30321846	21744	108.98	1483	1483	1364	1873	1009	1441	1394.49	0.23	500	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	262	-3.25	0.54	12	0.12	-431.00	2598.00	2860	20231129	-51.05	1364	20241206	2.64	2810	-50.18	20240102	1364	2.64	20241206	2860	-51.05	20231220	1364	2.64	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
22	20241206	120926	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1404	-37	5	-2.57	29921042	21458	107.55	1483	1483	1364	1873	1009	1441	1394.40	0.23	476	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	263	-3.26	0.54	12	0.11	-431.00	2598.00	2860	20231129	-50.91	1364	20241206	2.93	2810	-50.04	20240102	1364	2.93	20241206	2860	-50.91	20231220	1364	2.93	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
23	20241206	110922	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1374	-67	5	-4.65	21422093	15337	76.87	1483	1483	1364	1873	1009	1441	1396.76	0.23	476	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	257	-3.19	0.53	12	0.08	-431.00	2598.00	2860	20231129	-51.96	1364	20241206	0.73	2810	-51.10	20240102	1364	0.73	20241206	2860	-51.96	20231220	1364	0.73	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
24	20241206	100923	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1405	-36	5	-2.50	8754892	6154	30.84	1483	1483	1380	1873	1009	1441	1422.63	0.23	911	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	263	-3.26	0.54	12	0.03	-431.00	2598.00	2860	20231129	-50.87	1380	20241206	1.81	2810	-50.00	20240102	1380	1.81	20241206	2860	-50.87	20231220	1380	1.81	20241206	0.02	N	221840	500	93 억	43726	N	N	N	N
25	20241206	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1482	41	2	2.85	1408735	950	4.76	1483	1483	1481	1873	1009	1441	1482.88	0.23	-57	1537	1488	1452	1403	1367	1471	1386	94	432	500	1030	1	1	18700561	277	-3.44	0.57	12	0.01	-431.00	2598.00	2860	20231129	-48.18	1416	20241205	4.66	2810	-47.26	20240102	1416	4.66	20241205	2860	-48.18	20231220	1416	4.66	20241205	0.02	N	221840	500	93 억	43726	N	N	N	N
26	20241205	160911	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-60	5	-4.00	29367557	19952	175.45	1501	1501	1416	1951	1051	1501	1471.91	0.23	-130	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	269	-3.34	0.55	12	0.11	-431.00	2598.00	2860	20231129	-49.62	1416	20241205	1.77	2810	-48.72	20240102	1416	1.77	20241205	2860	-49.62	20231220	1416	1.77	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
27	20241205	150917	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1451	-50	5	-3.33	27822374	18880	166.02	1501	1501	1416	1951	1051	1501	1473.64	0.23	249	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	271	-3.37	0.56	12	0.10	-431.00	2598.00	2860	20231129	-49.27	1416	20241205	2.47	2810	-48.36	20240102	1416	2.47	20241205	2860	-49.27	20231220	1416	2.47	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
28	20241205	140904	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-47	5	-3.13	23170885	15651	137.63	1501	1501	1440	1951	1051	1501	1480.47	0.23	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	272	-3.37	0.56	12	0.08	-431.00	2598.00	2860	20231129	-49.16	1440	20241205	0.97	2810	-48.26	20240102	1440	0.97	20241205	2860	-49.16	20231220	1440	0.97	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
29	20241205	130913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1456	-45	5	-3.00	22562487	15233	133.95	1501	1501	1440	1951	1051	1501	1481.16	0.23	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	272	-3.38	0.56	12	0.08	-431.00	2598.00	2860	20231129	-49.09	1440	20241205	1.11	2810	-48.19	20240102	1440	1.11	20241205	2860	-49.09	20231220	1440	1.11	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
30	20241205	120913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1468	-33	5	-2.20	15406219	10324	90.78	1501	1501	1460	1951	1051	1501	1492.27	0.23	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	275	-3.41	0.57	12	0.06	-431.00	2598.00	2860	20231129	-48.67	1460	20241205	0.55	2810	-47.76	20240102	1460	0.55	20241205	2860	-48.67	20231220	1460	0.55	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
31	20241205	110912	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1468	-33	5	-2.20	14447622	9671	85.04	1501	1501	1460	1951	1051	1501	1493.91	0.23	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	275	-3.41	0.57	12	0.05	-431.00	2598.00	2860	20231129	-48.67	1460	20241205	0.55	2810	-47.76	20240102	1460	0.55	20241205	2860	-48.67	20231220	1460	0.55	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
32	20241205	100909	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1460	-41	5	-2.73	13986568	9357	82.28	1501	1501	1460	1951	1051	1501	1494.77	0.23	-123	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	273	-3.39	0.56	12	0.05	-431.00	2598.00	2860	20231129	-48.95	1460	20241205	0.00	2810	-48.04	20240102	1460	0.00	20241205	2860	-48.95	20231220	1460	0.00	20241205	0.02	N	221840	500	93 억	43860	N	N	N	N
33	20241205	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	0	3	0.00	9006	6	0.05	1501	1501	1501	1951	1051	1501	1501.00	0.23	0	1581	1541	1520	1480	1459	1530	1469	94	450	500	1080	1	1	18700561	281	-3.48	0.58	12	0.00	-431.00	2598.00	2860	20231129	-47.52	1499	20241204	0.13	2810	-46.58	20240102	1499	0.13	20241204	2860	-47.52	20231220	1499	0.13	20241204	0.02	N	221840	500	93 억	43860	N	N	N	N
34	20241204	160857	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1501	-59	5	-3.78	17345081	11372	41.04	1560	1560	1499	2025	1092	1560	1525.72	0.23	46	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	281	-3.48	0.58	12	0.06	-431.00	2598.00	2875	20231127	-47.79	1499	20241204	0.13	2810	-46.58	20240102	1499	0.13	20241204	2860	-47.52	20231220	1499	0.13	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
35	20241204	150857	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1523	-37	5	-2.37	14296550	9341	33.71	1560	1560	1499	2025	1092	1560	1530.52	0.23	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	285	-3.53	0.59	12	0.05	-431.00	2598.00	2875	20231127	-47.03	1499	20241204	1.60	2810	-45.80	20240102	1499	1.60	20241204	2860	-46.75	20231220	1499	1.60	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
36	20241204	140859	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1520	-40	5	-2.56	12336822	8054	29.07	1560	1560	1499	2025	1092	1560	1531.76	0.23	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	284	-3.53	0.59	12	0.04	-431.00	2598.00	2875	20231127	-47.13	1499	20241204	1.40	2810	-45.91	20240102	1499	1.40	20241204	2860	-46.85	20231220	1499	1.40	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
37	20241204	130852	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1523	-37	5	-2.37	11560085	7544	27.23	1560	1560	1499	2025	1092	1560	1532.35	0.23	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	285	-3.53	0.59	12	0.04	-431.00	2598.00	2875	20231127	-47.03	1499	20241204	1.60	2810	-45.80	20240102	1499	1.60	20241204	2860	-46.75	20231220	1499	1.60	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
38	20241204	120847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1524	-36	5	-2.31	10775583	7029	25.37	1560	1560	1499	2025	1092	1560	1533.02	0.23	666	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	285	-3.54	0.59	12	0.04	-431.00	2598.00	2875	20231127	-46.99	1499	20241204	1.67	2810	-45.77	20240102	1499	1.67	20241204	2860	-46.71	20231220	1499	1.67	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
39	20241204	110840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1513	-47	5	-3.01	9482991	6178	22.30	1560	1560	1499	2025	1092	1560	1534.96	0.23	39	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	283	-3.51	0.58	12	0.03	-431.00	2598.00	2875	20231127	-47.37	1499	20241204	0.93	2810	-46.16	20240102	1499	0.93	20241204	2860	-47.10	20231220	1499	0.93	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
40	20241204	100844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1556	-4	5	-0.26	7097000	4605	16.62	1560	1560	1499	2025	1092	1560	1541.15	0.23	-88	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	291	-3.61	0.60	12	0.02	-431.00	2598.00	2875	20231127	-45.88	1499	20241204	3.80	2810	-44.63	20240102	1499	3.80	20241204	2860	-45.59	20231220	1499	3.80	20241204	0.02	N	221840	500	93 억	43776	N	N	N	N
41	20241204	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	0	3	0.00	1606800	1030	3.72	1560	1560	1560	2025	1092	1560	1560.00	0.23	-43	1642	1600	1550	1508	1458	1576	1484	94	465	500	1120	1	1	18700561	292	-3.62	0.60	12	0.01	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43776	N	N	N	N
42	20241203	160935	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1560	-33	5	-2.07	42910725	27706	322.46	1577	1592	1500	2070	1116	1593	1548.74	0.23	38	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	292	-3.62	0.60	12	0.15	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
43	20241203	151010	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1560	-33	5	-2.07	41777889	26980	314.01	1577	1592	1500	2070	1116	1593	1548.48	0.23	32	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	292	-3.62	0.60	12	0.14	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
44	20241203	140951	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1548	-45	5	-2.82	28853171	18689	217.52	1577	1592	1500	2070	1116	1593	1543.86	0.23	1750	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	289	-3.59	0.60	12	0.10	-431.00	2598.00	2875	20231127	-46.16	1500	20241203	3.20	2810	-44.91	20240102	1500	3.20	20241203	2860	-45.87	20231220	1500	3.20	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
45	20241203	130954	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1560	-33	5	-2.07	24521799	15890	184.94	1577	1592	1500	2070	1116	1593	1543.22	0.23	1750	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	292	-3.62	0.60	12	0.08	-431.00	2598.00	2875	20231127	-45.74	1500	20241203	4.00	2810	-44.48	20240102	1500	4.00	20241203	2860	-45.45	20231220	1500	4.00	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
46	20241203	121005	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1541	-52	5	-3.26	15942531	10348	120.44	1577	1592	1500	2070	1116	1593	1540.64	0.23	1750	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	288	-3.58	0.59	12	0.06	-431.00	2598.00	2875	20231127	-46.40	1500	20241203	2.73	2810	-45.16	20240102	1500	2.73	20241203	2860	-46.12	20231220	1500	2.73	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
47	20241203	110948	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1548	-45	5	-2.82	14200178	9213	107.23	1577	1592	1500	2070	1116	1593	1541.32	0.23	1615	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	289	-3.59	0.60	12	0.05	-431.00	2598.00	2875	20231127	-46.16	1500	20241203	3.20	2810	-44.91	20240102	1500	3.20	20241203	2860	-45.87	20231220	1500	3.20	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
48	20241203	100932	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1548	-45	5	-2.82	13681289	8877	103.32	1577	1592	1500	2070	1116	1593	1541.21	0.23	1578	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	289	-3.59	0.60	12	0.05	-431.00	2598.00	2875	20231127	-46.16	1500	20241203	3.20	2810	-44.91	20240102	1500	3.20	20241203	2860	-45.87	20231220	1500	3.20	20241203	0.02	N	221840	500	93 억	43738	N	N	N	N
49	20241203	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1592	-1	5	-0.06	110735	70	0.81	1577	1592	1577	2070	1116	1593	1581.93	0.23	44	1623	1608	1592	1577	1561	1600	1569	94	477	500	1140	1	1	18700561	298	-3.69	0.61	12	0.00	-431.00	2598.00	2875	20231127	-44.63	1576	20241129	1.02	2810	-43.35	20240102	1576	1.02	20241129	2860	-44.34	20231220	1576	1.02	20241129	0.02	N	221840	500	93 억	43738	N	N	N	N
50	20241202	160910	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	13656302	8592	70.15	1606	1607	1576	2085	1125	1606	1589.42	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	298	-3.70	0.61	12	0.05	-431.00	2598.00	2875	20231127	-44.59	1576	20241202	1.08	2810	-43.31	20240102	1576	1.08	20241202	2860	-44.30	20231220	1576	1.08	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
51	20241202	151017	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1599	-7	5	-0.44	10503114	6596	53.85	1606	1607	1576	2085	1125	1606	1592.35	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	299	-3.71	0.62	12	0.04	-431.00	2598.00	2875	20231127	-44.38	1576	20241202	1.46	2810	-43.10	20240102	1576	1.46	20241202	2860	-44.09	20231220	1576	1.46	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
52	20241202	140946	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1599	-7	5	-0.44	10503114	6596	53.85	1606	1607	1576	2085	1125	1606	1592.35	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	299	-3.71	0.62	12	0.04	-431.00	2598.00	2875	20231127	-44.38	1576	20241202	1.46	2810	-43.10	20240102	1576	1.46	20241202	2860	-44.09	20231220	1576	1.46	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
53	20241202	130921	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1602	-4	5	-0.25	9710148	6095	49.76	1606	1607	1576	2085	1125	1606	1593.13	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	300	-3.72	0.62	12	0.03	-431.00	2598.00	2875	20231127	-44.28	1576	20241202	1.65	2810	-42.99	20240102	1576	1.65	20241202	2860	-43.99	20231220	1576	1.65	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
54	20241202	120940	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	3760972	2370	19.35	1606	1606	1576	2085	1125	1606	1586.91	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	298	-3.70	0.61	12	0.01	-431.00	2598.00	2875	20231127	-44.59	1576	20241202	1.08	2810	-43.31	20240102	1576	1.08	20241202	2860	-44.30	20231220	1576	1.08	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
55	20241202	110848	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1593	-13	5	-0.81	2837140	1789	14.61	1606	1606	1576	2085	1125	1606	1585.88	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	298	-3.70	0.61	12	0.01	-431.00	2598.00	2875	20231127	-44.59	1576	20241202	1.08	2810	-43.31	20240102	1576	1.08	20241202	2860	-44.30	20231220	1576	1.08	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
56	20241202	100903	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1578	-28	5	-1.74	1684915	1059	8.65	1606	1606	1576	2085	1125	1606	1591.04	0.23	-21	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	295	-3.66	0.61	12	0.01	-431.00	2598.00	2875	20231127	-45.11	1576	20241202	0.13	2810	-43.84	20240102	1576	0.13	20241202	2860	-44.83	20231220	1576	0.13	20241202	0.02	N	221840	500	93 억	43759	N	N	N	N
57	20241202	090858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	0	3	0.00	81906	51	0.42	1606	1606	1606	2085	1125	1606	1606.00	0.23	0	1662	1634	1605	1577	1548	1619	1562	94	479	500	1150	1	1	18700561	300	-3.73	0.62	12	0.00	-431.00	2598.00	2875	20231127	-44.14	1576	20241129	1.90	2810	-42.85	20240102	1576	1.90	20241129	2860	-43.85	20231220	1576	1.90	20241129	0.02	N	221840	500	93 억	43759	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History