KissMeData/274090/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9330	550	2	6.26	1290413080	140773	55.82	8860	9380	8800	11410	6150	8780	9166.85	1.22	8572	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1205	-64.34	2.04	12	1.09	-145.00	4569.00	15900	20240118	-41.32	7860	20241029	18.70	15900	-41.32	20240118	7860	18.70	20241029	15900	-41.32	20240118	7860	18.70	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
3	20241210	151034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9280	500	2	5.69	1249929120	136420	54.10	8860	9380	8800	11410	6150	8780	9162.65	1.22	10079	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1198	-64.00	2.03	12	1.06	-145.00	4569.00	15900	20240118	-41.64	7860	20241029	18.07	15900	-41.64	20240118	7860	18.07	20241029	15900	-41.64	20240118	7860	18.07	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
4	20241210	141034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9300	520	2	5.92	1159616230	126665	50.23	8860	9380	8800	11410	6150	8780	9155.29	1.22	9139	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1201	-64.14	2.04	12	0.98	-145.00	4569.00	15900	20240118	-41.51	7860	20241029	18.32	15900	-41.51	20240118	7860	18.32	20241029	15900	-41.51	20240118	7860	18.32	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
5	20241210	131034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9330	550	2	6.26	1047353890	114551	45.42	8860	9380	8800	11410	6150	8780	9143.45	1.22	8420	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1205	-64.34	2.04	12	0.89	-145.00	4569.00	15900	20240118	-41.32	7860	20241029	18.70	15900	-41.32	20240118	7860	18.70	20241029	15900	-41.32	20240118	7860	18.70	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
6	20241210	121033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9170	390	2	4.44	966918540	105866	41.98	8860	9380	8800	11410	6150	8780	9133.76	1.22	8122	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1184	-63.24	2.01	12	0.82	-145.00	4569.00	15900	20240118	-42.33	7860	20241029	16.67	15900	-42.33	20240118	7860	16.67	20241029	15900	-42.33	20240118	7860	16.67	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
7	20241210	111033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9200	420	2	4.78	878466750	96259	38.17	8860	9380	8800	11410	6150	8780	9126.44	1.22	13422	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1188	-63.45	2.01	12	0.75	-145.00	4569.00	15900	20240118	-42.14	7860	20241029	17.05	15900	-42.14	20240118	7860	17.05	20241029	15900	-42.14	20240118	7860	17.05	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
8	20241210	101034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9130	350	2	3.99	636217090	69929	27.73	8860	9290	8800	11410	6150	8780	9098.51	1.22	6491	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1179	-62.97	2.00	12	0.54	-145.00	4569.00	15900	20240118	-42.58	7860	20241029	16.16	15900	-42.58	20240118	7860	16.16	20241029	15900	-42.58	20240118	7860	16.16	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
9	20241210	091041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9020	240	2	2.73	133182840	14864	5.89	8860	9080	8800	11410	6150	8780	8961.34	1.22	2646	9553	9166	8973	8586	8393	9070	8490	65	2630	500	6140	10	1	12913226	1165	-62.21	1.97	12	0.12	-145.00	4569.00	15900	20240118	-43.27	7860	20241029	14.76	15900	-43.27	20240118	7860	14.76	20241029	15900	-43.27	20240118	7860	14.76	20241029	3.05	N	274090	500	64 억	157983	N	N	0	N	N
10	20241209	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	-880	5	-9.11	2244437440	249114	68.40	9250	9360	8780	12550	6770	9660	9011.01	1.04	24491	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1134	-60.55	1.92	12	1.93	-145.00	4569.00	15900	20240118	-44.78	7860	20241029	11.70	15900	-44.78	20240118	7860	11.70	20241029	15900	-44.78	20240118	7860	11.70	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
11	20241209	151032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8840	-820	5	-8.49	2114000540	234293	64.33	9250	9360	8780	12550	6770	9660	9022.89	1.04	21291	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1142	-60.97	1.93	12	1.81	-145.00	4569.00	15900	20240118	-44.40	7860	20241029	12.47	15900	-44.40	20240118	7860	12.47	20241029	15900	-44.40	20240118	7860	12.47	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
12	20241209	141032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	-790	5	-8.18	1741867690	192112	52.75	9250	9360	8800	12550	6770	9660	9066.94	1.04	11143	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1145	-61.17	1.94	12	1.49	-145.00	4569.00	15900	20240118	-44.21	7860	20241029	12.85	15900	-44.21	20240118	7860	12.85	20241029	15900	-44.21	20240118	7860	12.85	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
13	20241209	131035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8880	-780	5	-8.07	1525812240	167791	46.07	9250	9360	8800	12550	6770	9660	9093.53	1.04	3638	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1147	-61.24	1.94	12	1.30	-145.00	4569.00	15900	20240118	-44.15	7860	20241029	12.98	15900	-44.15	20240118	7860	12.98	20241029	15900	-44.15	20240118	7860	12.98	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
14	20241209	121031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9000	-660	5	-6.83	1279006270	140057	38.46	9250	9360	8950	12550	6770	9660	9132.04	1.04	1209	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1162	-62.07	1.97	12	1.08	-145.00	4569.00	15900	20240118	-43.40	7860	20241029	14.50	15900	-43.40	20240118	7860	14.50	20241029	15900	-43.40	20240118	7860	14.50	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
15	20241209	111032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9020	-640	5	-6.63	996944040	108775	29.87	9250	9360	9010	12550	6770	9660	9165.19	1.04	986	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1165	-62.21	1.97	12	0.84	-145.00	4569.00	15900	20240118	-43.27	7860	20241029	14.76	15900	-43.27	20240118	7860	14.76	20241029	15900	-43.27	20240118	7860	14.76	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
16	20241209	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9190	-470	5	-4.87	671868800	73165	20.09	9250	9360	9040	12550	6770	9660	9182.93	1.04	-4382	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1187	-63.38	2.01	12	0.57	-145.00	4569.00	15900	20240118	-42.20	7860	20241029	16.92	15900	-42.20	20240118	7860	16.92	20241029	15900	-42.20	20240118	7860	16.92	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
17	20241209	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9290	-370	5	-3.83	275842040	30124	8.27	9250	9330	9040	12550	6770	9660	9156.89	1.04	5363	10400	10030	9640	9270	8880	9835	9075	65	2890	500	6760	10	1	12913226	1200	-64.07	2.03	12	0.23	-145.00	4569.00	15900	20240118	-41.57	7860	20241029	18.19	15900	-41.57	20240118	7860	18.19	20241029	15900	-41.57	20240118	7860	18.19	20241029	3.04	N	274090	500	64 억	134654	N	N	14	N	N
18	20241206	161022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9660	-360	5	-3.59	3465489240	361060	122.81	9910	10010	9250	13020	7020	10020	9596.46	0.78	33404	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1247	-66.62	2.11	12	2.80	-145.00	4569.00	15900	20240118	-39.25	7860	20241029	22.90	15900	-39.25	20240118	7860	22.90	20241029	15900	-39.25	20240118	7860	22.90	20241029	2.80	N	274090	500	64 억	101283	N	N	14	N	N
19	20241206	151026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9630	-390	5	-3.89	3315958420	345515	117.53	9910	10010	9250	13020	7020	10020	9595.45	0.78	32608	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1244	-66.41	2.11	12	2.68	-145.00	4569.00	15900	20240118	-39.43	7860	20241029	22.52	15900	-39.43	20240118	7860	22.52	20241029	15900	-39.43	20240118	7860	22.52	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
20	20241206	141024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9680	-340	5	-3.39	3106760670	323844	110.16	9910	10010	9250	13020	7020	10020	9591.56	0.78	26051	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1250	-66.76	2.12	12	2.51	-145.00	4569.00	15900	20240118	-39.12	7860	20241029	23.16	15900	-39.12	20240118	7860	23.16	20241029	15900	-39.12	20240118	7860	23.16	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
21	20241206	131024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9650	-370	5	-3.69	2993849680	312130	106.17	9910	10010	9250	13020	7020	10020	9589.77	0.78	25337	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1246	-66.55	2.11	12	2.42	-145.00	4569.00	15900	20240118	-39.31	7860	20241029	22.77	15900	-39.31	20240118	7860	22.77	20241029	15900	-39.31	20240118	7860	22.77	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
22	20241206	121019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9690	-330	5	-3.29	2809334900	293129	99.71	9910	10010	9250	13020	7020	10020	9581.89	0.78	21019	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1251	-66.83	2.12	12	2.27	-145.00	4569.00	15900	20240118	-39.06	7860	20241029	23.28	15900	-39.06	20240118	7860	23.28	20241029	15900	-39.06	20240118	7860	23.28	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
23	20241206	111015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9580	-440	5	-4.39	2447886460	255710	86.98	9910	10010	9250	13020	7020	10020	9570.47	0.78	20287	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1237	-66.07	2.10	12	1.98	-145.00	4569.00	15900	20240118	-39.75	7860	20241029	21.88	15900	-39.75	20240118	7860	21.88	20241029	15900	-39.75	20240118	7860	21.88	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
24	20241206	101015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9360	-660	5	-6.59	1594333050	164654	56.01	9910	10010	9360	13020	7020	10020	9680.08	0.78	-728	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1209	-64.55	2.05	12	1.28	-145.00	4569.00	15900	20240118	-41.13	7860	20241029	19.08	15900	-41.13	20240118	7860	19.08	20241029	15900	-41.13	20240118	7860	19.08	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
25	20241206	091023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9800	-220	5	-2.20	384643440	38856	13.22	9910	10010	9770	13020	7020	10020	9894.75	0.78	790	10846	10432	10216	9802	9586	10325	9695	65	3000	500	7010	10	1	12913226	1265	-67.59	2.14	12	0.30	-145.00	4569.00	15900	20240118	-38.36	7860	20241029	24.68	15900	-38.36	20240118	7860	24.68	20241029	15900	-38.36	20240118	7860	24.68	20241029	2.80	N	274090	500	64 억	101283	N	N	0	N	N
26	20241205	161003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10020	-500	5	-4.75	2946428160	290151	49.63	10520	10630	10000	13670	7370	10520	10155.08	0.64	17927	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1294	-69.10	2.19	12	2.25	-145.00	4569.00	15900	20240118	-36.98	7860	20241029	27.48	15900	-36.98	20240118	7860	27.48	20241029	15900	-36.98	20240118	7860	27.48	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
27	20241205	151011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10030	-490	5	-4.66	2786175790	274156	46.90	10520	10630	10000	13670	7370	10520	10162.57	0.64	17025	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1295	-69.17	2.20	12	2.12	-145.00	4569.00	15900	20240118	-36.92	7860	20241029	27.61	15900	-36.92	20240118	7860	27.61	20241029	15900	-36.92	20240118	7860	27.61	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
28	20241205	140955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10150	-370	5	-3.52	2381637160	234025	40.03	10520	10630	10000	13670	7370	10520	10176.66	0.64	19727	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1311	-70.00	2.22	12	1.81	-145.00	4569.00	15900	20240118	-36.16	7860	20241029	29.13	15900	-36.16	20240118	7860	29.13	20241029	15900	-36.16	20240118	7860	29.13	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
29	20241205	131005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10140	-380	5	-3.61	2179242900	214036	36.61	10520	10630	10000	13670	7370	10520	10181.46	0.64	16896	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1309	-69.93	2.22	12	1.66	-145.00	4569.00	15900	20240118	-36.23	7860	20241029	29.01	15900	-36.23	20240118	7860	29.01	20241029	15900	-36.23	20240118	7860	29.01	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
30	20241205	121005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-350	5	-3.33	1993892550	195786	33.49	10520	10630	10000	13670	7370	10520	10183.82	0.64	20016	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1313	-70.14	2.23	12	1.52	-145.00	4569.00	15900	20240118	-36.04	7860	20241029	29.39	15900	-36.04	20240118	7860	29.39	20241029	15900	-36.04	20240118	7860	29.39	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
31	20241205	111003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	-350	5	-3.33	1846903000	181338	31.02	10520	10630	10000	13670	7370	10520	10184.62	0.64	19150	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1313	-70.14	2.23	12	1.40	-145.00	4569.00	15900	20240118	-36.04	7860	20241029	29.39	15900	-36.04	20240118	7860	29.39	20241029	15900	-36.04	20240118	7860	29.39	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
32	20241205	101002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	-460	5	-4.37	1469123690	144027	24.64	10520	10630	10010	13670	7370	10520	10200.04	0.64	14992	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1299	-69.38	2.20	12	1.12	-145.00	4569.00	15900	20240118	-36.73	7860	20241029	27.99	15900	-36.73	20240118	7860	27.99	20241029	15900	-36.73	20240118	7860	27.99	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
33	20241205	091009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10440	-80	5	-0.76	260928280	24797	4.24	10520	10630	10420	13670	7370	10520	10522.59	0.64	-4391	11593	11056	10753	10216	9913	10905	10065	65	3150	500	7360	10	1	12913226	1348	-72.00	2.28	12	0.19	-145.00	4569.00	15900	20240118	-34.34	7860	20241029	32.82	15900	-34.34	20240118	7860	32.82	20241029	15900	-34.34	20240118	7860	32.82	20241029	2.62	N	274090	500	64 억	83009	N	N	240	N	N
34	20241204	160947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	-980	5	-8.52	6230227410	580409	158.28	11050	11290	10450	14950	8050	11500	10734.77	0.73	-11726	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1358	-72.55	2.30	12	4.49	-145.00	4569.00	15900	20240118	-33.84	7860	20241029	33.84	15900	-33.84	20240118	7860	33.84	20241029	15900	-33.84	20240118	7860	33.84	20241029	2.80	N	274090	500	64 억	94737	N	N	240	N	N
35	20241204	150948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	-900	5	-7.83	6035072710	561915	153.24	11050	11290	10450	14950	8050	11500	10740.18	0.73	-8994	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1369	-73.10	2.32	12	4.35	-145.00	4569.00	15900	20240118	-33.33	7860	20241029	34.86	15900	-33.33	20240118	7860	34.86	20241029	15900	-33.33	20240118	7860	34.86	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
36	20241204	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10590	-910	5	-7.91	5690972490	529456	144.38	11050	11290	10450	14950	8050	11500	10748.71	0.73	-5319	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1368	-73.03	2.32	12	4.10	-145.00	4569.00	15900	20240118	-33.40	7860	20241029	34.73	15900	-33.40	20240118	7860	34.73	20241029	15900	-33.40	20240118	7860	34.73	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
37	20241204	130941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10790	-710	5	-6.17	5248144460	487948	133.07	11050	11290	10450	14950	8050	11500	10755.53	0.73	6790	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1393	-74.41	2.36	12	3.78	-145.00	4569.00	15900	20240118	-32.14	7860	20241029	37.28	15900	-32.14	20240118	7860	37.28	20241029	15900	-32.14	20240118	7860	37.28	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
38	20241204	120937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	-830	5	-7.22	5051520510	469658	128.08	11050	11290	10450	14950	8050	11500	10755.73	0.73	6266	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1378	-73.59	2.34	12	3.64	-145.00	4569.00	15900	20240118	-32.89	7860	20241029	35.75	15900	-32.89	20240118	7860	35.75	20241029	15900	-32.89	20240118	7860	35.75	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
39	20241204	110930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10600	-900	5	-7.83	4694606340	436028	118.91	11050	11290	10450	14950	8050	11500	10766.74	0.73	5432	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1369	-73.10	2.32	12	3.38	-145.00	4569.00	15900	20240118	-33.33	7860	20241029	34.86	15900	-33.33	20240118	7860	34.86	20241029	15900	-33.33	20240118	7860	34.86	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
40	20241204	100933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10670	-830	5	-7.22	3696734990	341640	93.17	11050	11290	10450	14950	8050	11500	10820.54	0.73	469	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1378	-73.59	2.34	12	2.65	-145.00	4569.00	15900	20240118	-32.89	7860	20241029	35.75	15900	-32.89	20240118	7860	35.75	20241029	15900	-32.89	20240118	7860	35.75	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
41	20241204	090954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11140	-360	5	-3.13	845136370	76267	20.80	11050	11290	10810	14950	8050	11500	11081.25	0.73	6722	11946	11722	11486	11262	11026	11605	11145	65	3450	500	8050	10	1	12913226	1439	-76.83	2.44	12	0.59	-145.00	4569.00	15900	20240118	-29.94	7860	20241029	41.73	15900	-29.94	20240118	7860	41.73	20241029	15900	-29.94	20240118	7860	41.73	20241029	2.80	N	274090	500	64 억	94737	N	N	38	N	N
42	20241203	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-150	5	-1.29	4149285090	362252	24.82	11640	11710	11250	15140	8160	11650	11453.06	1.04	-39761	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1485	-79.31	2.52	12	2.81	-145.00	4569.00	15900	20240118	-27.67	7860	20241029	46.31	15900	-27.67	20240118	7860	46.31	20241029	15900	-27.67	20240118	7860	46.31	20241029	3.08	N	274090	500	64 억	134119	N	N	38	N	N
43	20241203	151109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11420	-230	5	-1.97	3951982320	345033	23.64	11640	11710	11250	15140	8160	11650	11452.93	1.04	-34977	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1475	-78.76	2.50	12	2.67	-145.00	4569.00	15900	20240118	-28.18	7860	20241029	45.29	15900	-28.18	20240118	7860	45.29	20241029	15900	-28.18	20240118	7860	45.29	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
44	20241203	141048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	-280	5	-2.40	3497473870	305310	20.92	11640	11710	11250	15140	8160	11650	11454.37	1.04	-25657	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1468	-78.41	2.49	12	2.36	-145.00	4569.00	15900	20240118	-28.49	7860	20241029	44.66	15900	-28.49	20240118	7860	44.66	20241029	15900	-28.49	20240118	7860	44.66	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
45	20241203	131048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	-270	5	-2.32	3235351040	282327	19.35	11640	11710	11250	15140	8160	11650	11458.41	1.04	-26613	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1470	-78.48	2.49	12	2.19	-145.00	4569.00	15900	20240118	-28.43	7860	20241029	44.78	15900	-28.43	20240118	7860	44.78	20241029	15900	-28.43	20240118	7860	44.78	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
46	20241203	121100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	-260	5	-2.23	3043214520	265486	18.19	11640	11710	11250	15140	8160	11650	11461.57	1.04	-24092	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1471	-78.55	2.49	12	2.06	-145.00	4569.00	15900	20240118	-28.36	7860	20241029	44.91	15900	-28.36	20240118	7860	44.91	20241029	15900	-28.36	20240118	7860	44.91	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
47	20241203	111040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	-260	5	-2.23	2856283180	249089	17.07	11640	11710	11250	15140	8160	11650	11465.63	1.04	-18418	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1471	-78.55	2.49	12	1.93	-145.00	4569.00	15900	20240118	-28.36	7860	20241029	44.91	15900	-28.36	20240118	7860	44.91	20241029	15900	-28.36	20240118	7860	44.91	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
48	20241203	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	-250	5	-2.15	1991038200	172741	11.84	11640	11710	11370	15140	8160	11650	11524.89	1.04	-3949	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1472	-78.62	2.50	12	1.34	-145.00	4569.00	15900	20240118	-28.30	7860	20241029	45.04	15900	-28.30	20240118	7860	45.04	20241029	15900	-28.30	20240118	7860	45.04	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
49	20241203	091018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	-120	5	-1.03	738443290	63711	4.37	11640	11710	11460	15140	8160	11650	11588.85	1.04	-8514	12383	12016	11513	11146	10643	12200	11330	65	3490	500	8150	10	1	12913226	1489	-79.52	2.52	12	0.49	-145.00	4569.00	15900	20240118	-27.48	7860	20241029	46.69	15900	-27.48	20240118	7860	46.69	20241029	15900	-27.48	20240118	7860	46.69	20241029	3.08	N	274090	500	64 억	134119	N	N	17	N	N
50	20241202	161001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	870	2	8.07	16760899490	1444696	388.59	11230	11880	11010	14010	7550	10780	11601.49	0.46	74261	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1504	-80.34	2.55	12	11.19	-145.00	4569.00	15900	20240118	-26.73	7860	20241029	48.22	15900	-26.73	20240118	7860	48.22	20241029	15900	-26.73	20240118	7860	48.22	20241029	2.99	N	274090	500	64 억	60040	N	N	17	N	N
51	20241202	151129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	680	2	6.31	16393952020	1413007	380.07	11230	11880	11010	14010	7550	10780	11602.17	0.46	75592	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1480	-79.03	2.51	12	10.94	-145.00	4569.00	15900	20240118	-27.92	7860	20241029	45.80	15900	-27.92	20240118	7860	45.80	20241029	15900	-27.92	20240118	7860	45.80	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N
52	20241202	141041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	770	2	7.14	15536327640	1338641	360.07	11230	11880	11010	14010	7550	10780	11606.04	0.46	77593	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1491	-79.66	2.53	12	10.37	-145.00	4569.00	15900	20240118	-27.36	7860	20241029	46.95	15900	-27.36	20240118	7860	46.95	20241029	15900	-27.36	20240118	7860	46.95	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N
53	20241202	131016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	740	2	6.86	14825443070	1276764	343.42	11230	11880	11010	14010	7550	10780	11611.73	0.46	79242	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1488	-79.45	2.52	12	9.89	-145.00	4569.00	15900	20240118	-27.55	7860	20241029	46.56	15900	-27.55	20240118	7860	46.56	20241029	15900	-27.55	20240118	7860	46.56	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N
54	20241202	121036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11650	870	2	8.07	13758605380	1184887	318.71	11230	11880	11010	14010	7550	10780	11611.74	0.46	59188	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1504	-80.34	2.55	12	9.18	-145.00	4569.00	15900	20240118	-26.73	7860	20241029	48.22	15900	-26.73	20240118	7860	48.22	20241029	15900	-26.73	20240118	7860	48.22	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N
55	20241202	110944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11680	900	2	8.35	12819829780	1104382	297.05	11230	11880	11010	14010	7550	10780	11608.15	0.46	57714	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1508	-80.55	2.56	12	8.55	-145.00	4569.00	15900	20240118	-26.54	7860	20241029	48.60	15900	-26.54	20240118	7860	48.60	20241029	15900	-26.54	20240118	7860	48.60	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N
56	20241202	100952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	710	2	6.59	10949437810	944252	253.98	11230	11880	11010	14010	7550	10780	11595.89	0.46	35597	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1484	-79.24	2.51	12	7.31	-145.00	4569.00	15900	20240118	-27.74	7860	20241029	46.18	15900	-27.74	20240118	7860	46.18	20241029	15900	-27.74	20240118	7860	46.18	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N
57	20241202	090948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11790	1010	2	9.37	3380788480	294772	79.29	11230	11800	11010	14010	7550	10780	11469.16	0.46	41339	11346	11062	10776	10492	10206	11205	10635	65	3230	500	7540	10	1	12913226	1522	-81.31	2.58	12	2.28	-145.00	4569.00	15900	20240118	-25.85	7860	20241029	50.00	15900	-25.85	20240118	7860	50.00	20241029	15900	-25.85	20240118	7860	50.00	20241029	2.99	N	274090	500	64 억	60040	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History