KissMeData/123750/price/prices-20250301.csv at 0af5eda064f0f7c43425c79b2cefad9eb5e5cd0e

Files

ened d34c2f2a5f Update 2025-03-13 2979 top30,price

2025-03-13 18:11:53 +09:00

28 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250313	160816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1591	98	2	6.56	133154675	84353	80.54	1490	1638	1483	1940	1046	1493	1578.54	0.35	1262	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	203	-56.82	0.76	12	0.66	-28.00	2083.00	3100	20240229	-48.68	1214	20241209	31.05	1697	-6.25	20250120	1356	17.33	20250311	2935	-45.79	20240313	1214	31.05	20241209	N	123750	500	63 억	44741	N	N	N	N
3	20250313	150817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1597	104	2	6.97	117565919	74566	71.20	1490	1638	1483	1940	1046	1493	1576.67	0.35	1845	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	204	-57.04	0.77	12	0.59	-28.00	2083.00	3100	20240229	-48.48	1214	20241209	31.55	1697	-5.89	20250120	1356	17.77	20250311	2935	-45.59	20240313	1214	31.55	20241209	N	123750	500	63 억	44741	N	N	N	N
4	20250313	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1543	50	2	3.35	33194879	22023	21.03	1490	1547	1483	1940	1046	1493	1507.28	0.35	551	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	197	-55.11	0.74	12	0.17	-28.00	2083.00	3100	20240229	-50.23	1214	20241209	27.10	1697	-9.07	20250120	1356	13.79	20250311	2935	-47.43	20240313	1214	27.10	20241209	N	123750	500	63 억	44741	N	N	N	N
5	20250313	130817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1513	20	2	1.34	31136911	20686	19.75	1490	1547	1483	1940	1046	1493	1505.22	0.35	500	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	193	-54.04	0.73	12	0.16	-28.00	2083.00	3100	20240229	-51.19	1214	20241209	24.63	1697	-10.84	20250120	1356	11.58	20250311	2935	-48.45	20240313	1214	24.63	20241209	N	123750	500	63 억	44741	N	N	N	N
6	20250313	120817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1510	17	2	1.14	27990559	18605	17.76	1490	1547	1483	1940	1046	1493	1504.46	0.35	511	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	192	-53.93	0.72	12	0.15	-28.00	2083.00	3100	20240229	-51.29	1214	20241209	24.38	1697	-11.02	20250120	1356	11.36	20250311	2935	-48.55	20240313	1214	24.38	20241209	N	123750	500	63 억	44741	N	N	N	N
7	20250313	110818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1495	2	2	0.13	13609248	9153	8.74	1490	1495	1483	1940	1046	1493	1486.86	0.35	471	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	191	-53.39	0.72	12	0.07	-28.00	2083.00	3100	20240229	-51.77	1214	20241209	23.15	1697	-11.90	20250120	1356	10.25	20250311	2935	-49.06	20240313	1214	23.15	20241209	N	123750	500	63 억	44741	N	N	N	N
8	20250313	100816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1483	-10	5	-0.67	8639372	5814	5.55	1490	1490	1483	1940	1046	1493	1485.96	0.35	464	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	189	-52.96	0.71	12	0.05	-28.00	2083.00	3100	20240229	-52.16	1214	20241209	22.16	1697	-12.61	20250120	1356	9.37	20250311	2935	-49.47	20240313	1214	22.16	20241209	N	123750	500	63 억	44741	N	N	N	N
9	20250313	090818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1485	-8	5	-0.54	5602774	3768	3.60	1490	1490	1485	1940	1046	1493	1486.94	0.35	447	1613	1552	1474	1413	1335	1583	1444	64	447	500	980	1	1	12746297	189	-53.04	0.71	12	0.03	-28.00	2083.00	3100	20240229	-52.10	1214	20241209	22.32	1697	-12.49	20250120	1356	9.51	20250311	2935	-49.40	20240313	1214	22.32	20241209	N	123750	500	63 억	44741	N	N	N	N
10	20250312	160812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1493	77	2	5.44	154089143	104724	762.96	1416	1535	1396	1840	992	1416	1471.38	0.33	2344	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	190	-53.32	0.72	12	0.82	-28.00	2083.00	3100	20240229	-51.84	1214	20241209	22.98	1697	-12.02	20250120	1356	10.10	20250311	2940	-49.22	20240312	1214	22.98	20241209	N	123750	500	63 억	42397	N	N	N	N
11	20250312	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1479	63	2	4.45	143205998	97411	709.68	1416	1535	1396	1840	992	1416	1470.12	0.33	2258	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	189	-52.82	0.71	12	0.76	-28.00	2083.00	3100	20240229	-52.29	1214	20241209	21.83	1697	-12.85	20250120	1356	9.07	20250311	2940	-49.69	20240312	1214	21.83	20241209	N	123750	500	63 억	42397	N	N	N	N
12	20250312	140812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1486	70	2	4.94	124998806	85054	619.66	1416	1535	1396	1840	992	1416	1469.64	0.33	2067	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	189	-53.07	0.71	12	0.67	-28.00	2083.00	3100	20240229	-52.06	1214	20241209	22.41	1697	-12.43	20250120	1356	9.59	20250311	2940	-49.46	20240312	1214	22.41	20241209	N	123750	500	63 억	42397	N	N	N	N
13	20250312	130811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1488	72	2	5.08	123905520	84320	614.31	1416	1535	1396	1840	992	1416	1469.47	0.33	2066	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	190	-53.14	0.71	12	0.66	-28.00	2083.00	3100	20240229	-52.00	1214	20241209	22.57	1697	-12.32	20250120	1356	9.73	20250311	2940	-49.39	20240312	1214	22.57	20241209	N	123750	500	63 억	42397	N	N	N	N
14	20250312	120814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1487	71	2	5.01	105369201	71943	524.14	1416	1535	1396	1840	992	1416	1464.62	0.33	2131	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	190	-53.11	0.71	12	0.56	-28.00	2083.00	3100	20240229	-52.03	1214	20241209	22.49	1697	-12.37	20250120	1356	9.66	20250311	2940	-49.42	20240312	1214	22.49	20241209	N	123750	500	63 억	42397	N	N	N	N
15	20250312	110808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1485	69	2	4.87	49522937	34471	251.14	1416	1486	1396	1840	992	1416	1436.66	0.33	511	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	189	-53.04	0.71	12	0.27	-28.00	2083.00	3100	20240229	-52.10	1214	20241209	22.32	1697	-12.49	20250120	1356	9.51	20250311	2940	-49.49	20240312	1214	22.32	20241209	N	123750	500	63 억	42397	N	N	N	N
16	20250312	100809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1396	-20	5	-1.41	8739126	6229	45.38	1416	1416	1396	1840	992	1416	1402.97	0.33	521	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	178	-49.86	0.67	12	0.05	-28.00	2083.00	3100	20240229	-54.97	1214	20241209	14.99	1697	-17.74	20250120	1356	2.95	20250311	2940	-52.52	20240312	1214	14.99	20241209	N	123750	500	63 억	42397	N	N	N	N
17	20250312	090815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1410	-6	5	-0.42	2175792	1542	11.23	1416	1416	1410	1840	992	1416	1411.02	0.33	0	1473	1444	1400	1371	1327	1459	1386	64	424	500	930	1	1	12746297	180	-50.36	0.68	12	0.01	-28.00	2083.00	3100	20240229	-54.52	1214	20241209	16.14	1697	-16.91	20250120	1356	3.98	20250311	2940	-52.04	20240312	1214	16.14	20241209	N	123750	500	63 억	42397	N	N	N	N
18	20250311	160805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1416	-15	5	-1.05	19191856	13726	378.23	1356	1429	1356	1860	1002	1431	1398.21	0.33	190	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.57	0.68	12	0.11	-28.00	2083.00	3100	20240229	-54.32	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2960	-52.16	20240311	1214	16.64	20241209	N	123750	500	63 억	42208	N	N	N	N
19	20250311	150808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1415	-16	5	-1.12	9934916	7130	196.47	1356	1429	1356	1860	1002	1431	1393.40	0.33	-66	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.54	0.68	12	0.06	-28.00	2083.00	3100	20240229	-54.35	1214	20241209	16.56	1697	-16.62	20250120	1356	4.35	20250311	2960	-52.20	20240311	1214	16.56	20241209	N	123750	500	63 억	42208	N	N	N	N
20	20250311	140809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1414	-17	5	-1.19	9623624	6910	190.41	1356	1429	1356	1860	1002	1431	1392.71	0.33	-66	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.50	0.68	12	0.05	-28.00	2083.00	3100	20240229	-54.39	1214	20241209	16.47	1697	-16.68	20250120	1356	4.28	20250311	2960	-52.23	20240311	1214	16.47	20241209	N	123750	500	63 억	42208	N	N	N	N
21	20250311	130808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1415	-16	5	-1.12	7218331	5204	143.40	1356	1429	1356	1860	1002	1431	1387.07	0.33	-66	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.54	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.35	1214	20241209	16.56	1697	-16.62	20250120	1356	4.35	20250311	2960	-52.20	20240311	1214	16.56	20241209	N	123750	500	63 억	42208	N	N	N	N
22	20250311	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1407	-24	5	-1.68	6916936	4991	137.53	1356	1429	1356	1860	1002	1431	1385.88	0.33	-56	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	179	-50.25	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.61	1214	20241209	15.90	1697	-17.09	20250120	1356	3.76	20250311	2960	-52.47	20240311	1214	15.90	20241209	N	123750	500	63 억	42208	N	N	N	N
23	20250311	110806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1416	-15	5	-1.05	6912707	4988	137.45	1356	1429	1356	1860	1002	1431	1385.87	0.33	-56	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.57	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.32	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2960	-52.16	20240311	1214	16.64	20241209	N	123750	500	63 억	42208	N	N	N	N
24	20250311	100809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1416	-15	5	-1.05	6204707	4488	123.67	1356	1429	1356	1860	1002	1431	1382.51	0.33	-36	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	180	-50.57	0.68	12	0.04	-28.00	2083.00	3100	20240229	-54.32	1214	20241209	16.64	1697	-16.56	20250120	1356	4.42	20250311	2960	-52.16	20240311	1214	16.64	20241209	N	123750	500	63 억	42208	N	N	N	N
25	20250311	090809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1429	-2	5	-0.14	781396	576	15.87	1356	1429	1356	1860	1002	1431	1356.59	0.33	1	1455	1442	1433	1420	1411	1449	1427	64	429	500	940	1	1	12746297	182	-51.04	0.69	12	0.00	-28.00	2083.00	3100	20240229	-53.90	1214	20241209	17.71	1697	-15.79	20250120	1356	5.38	20250311	2960	-51.72	20240311	1214	17.71	20241209	N	123750	500	63 억	42208	N	N	N	N
26	20250310	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1431	7	2	0.49	5176219	3629	25.15	1424	1446	1424	1851	997	1424	1426.35	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.11	0.69	12	0.03	-28.00	2083.00	3100	20240226	-53.84	1214	20241209	17.87	1697	-15.67	20250120	1384	3.40	20250206	2960	-51.66	20240311	1214	17.87	20241209	N	123750	500	63 억	42198	N	N	N	N
27	20250310	150806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1427	3	2	0.21	5133289	3599	24.94	1424	1446	1424	1851	997	1424	1426.31	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-50.96	0.69	12	0.03	-28.00	2083.00	3100	20240226	-53.97	1214	20241209	17.55	1697	-15.91	20250120	1384	3.11	20250206	2960	-51.79	20240311	1214	17.55	20241209	N	123750	500	63 억	42198	N	N	N	N
28	20250310	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1432	8	2	0.56	3162641	2219	15.38	1424	1446	1424	1851	997	1424	1425.26	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	183	-51.14	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.81	1214	20241209	17.96	1697	-15.62	20250120	1384	3.47	20250206	2960	-51.62	20240311	1214	17.96	20241209	N	123750	500	63 억	42198	N	N	N	N
29	20250310	130804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	4	2	0.28	3161209	2218	15.37	1424	1446	1424	1851	997	1424	1425.25	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.94	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	N	123750	500	63 억	42198	N	N	N	N
30	20250310	120802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	4	2	0.28	2999948	2105	14.59	1424	1446	1424	1851	997	1424	1425.15	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.94	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	N	123750	500	63 억	42198	N	N	N	N
31	20250310	110802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	4	2	0.28	2985668	2095	14.52	1424	1446	1424	1851	997	1424	1425.14	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.00	0.69	12	0.02	-28.00	2083.00	3100	20240226	-53.94	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	N	123750	500	63 억	42198	N	N	N	N
32	20250310	100802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1429	5	2	0.35	869633	610	4.23	1424	1446	1424	1851	997	1424	1425.63	0.33	10	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	182	-51.04	0.69	12	0.00	-28.00	2083.00	3100	20240226	-53.90	1214	20241209	17.71	1697	-15.79	20250120	1384	3.25	20250206	2960	-51.72	20240311	1214	17.71	20241209	N	123750	500	63 억	42198	N	N	N	N
33	20250310	090804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1446	22	2	1.54	108664	76	0.53	1424	1446	1424	1851	997	1424	1429.79	0.33	-20	1472	1448	1436	1412	1400	1442	1406	64	427	500	930	1	1	12746297	184	-51.64	0.69	12	0.00	-28.00	2083.00	3100	20240226	-53.35	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	2960	-51.15	20240311	1214	19.11	20241209	N	123750	500	63 억	42198	N	N	N	N
34	20250307	160800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1424	-36	5	-2.47	20656524	14430	120.90	1460	1460	1424	1898	1022	1460	1431.50	0.33	310	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-50.86	0.68	12	0.11	-28.00	2083.00	3120	20240223	-54.36	1214	20241209	17.30	1697	-16.09	20250120	1384	2.89	20250206	2960	-51.89	20240311	1214	17.30	20241209	N	123750	500	63 억	41888	N	N	N	N
35	20250307	150804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	-32	5	-2.19	19602760	13690	114.70	1460	1460	1428	1898	1022	1460	1431.90	0.33	310	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-51.00	0.69	12	0.11	-28.00	2083.00	3120	20240223	-54.23	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	N	123750	500	63 억	41888	N	N	N	N
36	20250307	140802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1435	-25	5	-1.71	8369717	5825	48.81	1460	1460	1428	1898	1022	1460	1436.86	0.33	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	183	-51.25	0.69	12	0.05	-28.00	2083.00	3120	20240223	-54.01	1214	20241209	18.20	1697	-15.44	20250120	1384	3.68	20250206	2960	-51.52	20240311	1214	18.20	20241209	N	123750	500	63 억	41888	N	N	N	N
37	20250307	130803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1430	-30	5	-2.05	8006921	5572	46.69	1460	1460	1428	1898	1022	1460	1436.99	0.33	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-51.07	0.69	12	0.04	-28.00	2083.00	3120	20240223	-54.17	1214	20241209	17.79	1697	-15.73	20250120	1384	3.32	20250206	2960	-51.69	20240311	1214	17.79	20241209	N	123750	500	63 억	41888	N	N	N	N
38	20250307	120803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	-9	5	-0.62	6835412	4754	39.83	1460	1460	1428	1898	1022	1460	1437.82	0.33	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	185	-51.82	0.70	12	0.04	-28.00	2083.00	3120	20240223	-53.49	1214	20241209	19.52	1697	-14.50	20250120	1384	4.84	20250206	2960	-50.98	20240311	1214	19.52	20241209	N	123750	500	63 억	41888	N	N	N	N
39	20250307	110802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	-32	5	-2.19	6690312	4654	38.99	1460	1460	1428	1898	1022	1460	1437.54	0.33	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	182	-51.00	0.69	12	0.04	-28.00	2083.00	3120	20240223	-54.23	1214	20241209	17.63	1697	-15.85	20250120	1384	3.18	20250206	2960	-51.76	20240311	1214	17.63	20241209	N	123750	500	63 억	41888	N	N	N	N
40	20250307	100759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1434	-26	5	-1.78	1763468	1211	10.15	1460	1460	1434	1898	1022	1460	1456.21	0.33	-10	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	183	-51.21	0.69	12	0.01	-28.00	2083.00	3120	20240223	-54.04	1214	20241209	18.12	1697	-15.50	20250120	1384	3.61	20250206	2960	-51.55	20240311	1214	18.12	20241209	N	123750	500	63 억	41888	N	N	N	N
41	20250307	090804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	0	3	0.00	1388460	951	7.97	1460	1460	1460	1898	1022	1460	1460.00	0.33	0	1494	1476	1450	1432	1406	1464	1420	64	438	500	960	1	1	12746297	186	-52.14	0.70	12	0.01	-28.00	2083.00	3120	20240223	-53.21	1214	20241209	20.26	1697	-13.97	20250120	1384	5.49	20250206	2960	-50.68	20240311	1214	20.26	20241209	N	123750	500	63 억	41888	N	N	N	N
42	20250306	160758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1460	-8	5	-0.54	17277700	11934	158.53	1468	1468	1424	1908	1028	1468	1447.77	0.17	-149	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	186	-52.14	0.70	12	0.09	-28.00	2083.00	3150	20240222	-53.65	1214	20241209	20.26	1697	-13.97	20250120	1384	5.49	20250206	3010	-51.50	20240306	1214	20.26	20241209	N	123750	500	63 억	21938	N	N	N	N
43	20250306	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	-5	5	-0.34	10970154	7543	100.20	1468	1468	1439	1908	1028	1468	1454.35	0.17	240	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	186	-52.25	0.70	12	0.06	-28.00	2083.00	3150	20240222	-53.56	1214	20241209	20.51	1697	-13.79	20250120	1384	5.71	20250206	3010	-51.40	20240306	1214	20.51	20241209	N	123750	500	63 억	21938	N	N	N	N
44	20250306	140756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	-14	5	-0.95	6825728	4677	62.13	1468	1468	1454	1908	1028	1468	1459.42	0.17	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	185	-51.93	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.84	1214	20241209	19.77	1697	-14.32	20250120	1384	5.06	20250206	3010	-51.69	20240306	1214	19.77	20241209	N	123750	500	63 억	21938	N	N	N	N
45	20250306	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1465	-3	5	-0.20	3325271	2271	30.17	1468	1468	1455	1908	1028	1468	1464.23	0.17	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.32	0.70	12	0.02	-28.00	2083.00	3150	20240222	-53.49	1214	20241209	20.68	1697	-13.67	20250120	1384	5.85	20250206	3010	-51.33	20240306	1214	20.68	20241209	N	123750	500	63 억	21938	N	N	N	N
46	20250306	120756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	-13	5	-0.89	3319431	2267	30.11	1468	1468	1455	1908	1028	1468	1464.24	0.17	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	185	-51.96	0.70	12	0.02	-28.00	2083.00	3150	20240222	-53.81	1214	20241209	19.85	1697	-14.26	20250120	1384	5.13	20250206	3010	-51.66	20240306	1214	19.85	20241209	N	123750	500	63 억	21938	N	N	N	N
47	20250306	110753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1466	-2	5	-0.14	2693505	1837	24.40	1468	1468	1466	1908	1028	1468	1466.25	0.17	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.36	0.70	12	0.01	-28.00	2083.00	3150	20240222	-53.46	1214	20241209	20.76	1697	-13.61	20250120	1384	5.92	20250206	3010	-51.30	20240306	1214	20.76	20241209	N	123750	500	63 억	21938	N	N	N	N
48	20250306	100756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1466	-2	5	-0.14	1696475	1157	15.37	1468	1468	1466	1908	1028	1468	1466.27	0.17	-50	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.36	0.70	12	0.01	-28.00	2083.00	3150	20240222	-53.46	1214	20241209	20.76	1697	-13.61	20250120	1384	5.92	20250206	3010	-51.30	20240306	1214	20.76	20241209	N	123750	500	63 억	21938	N	N	N	N
49	20250306	090759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1467	-1	5	-0.07	250899	171	2.27	1468	1468	1467	1908	1028	1468	1467.25	0.17	36	1480	1473	1466	1459	1452	1470	1456	64	440	500	960	1	1	12746297	187	-52.39	0.70	12	0.00	-28.00	2083.00	3150	20240222	-53.43	1214	20241209	20.84	1697	-13.55	20250120	1384	6.00	20250206	3010	-51.26	20240306	1214	20.84	20241209	N	123750	500	63 억	21938	N	N	N	N
50	20250305	160748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-5	5	-0.34	11025406	7528	121.97	1473	1473	1459	1914	1032	1473	1464.59	0.17	-330	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.06	-28.00	2083.00	3150	20240222	-53.40	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3040	-51.71	20240305	1214	20.92	20241209	N	123750	500	63 억	22268	N	N	N	N
51	20250305	150751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-5	5	-0.34	10871266	7423	120.27	1473	1473	1459	1914	1032	1473	1464.54	0.17	-270	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.06	-28.00	2083.00	3150	20240222	-53.40	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3040	-51.71	20240305	1214	20.92	20241209	N	123750	500	63 억	22268	N	N	N	N
52	20250305	140750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1465	-8	5	-0.54	7958858	5433	88.03	1473	1473	1460	1914	1032	1473	1464.91	0.17	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.32	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.49	1214	20241209	20.68	1697	-13.67	20250120	1384	5.85	20250206	3040	-51.81	20240305	1214	20.68	20241209	N	123750	500	63 억	22268	N	N	N	N
53	20250305	130747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1462	-11	5	-0.75	7603057	5190	84.09	1473	1473	1460	1914	1032	1473	1464.94	0.17	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	186	-52.21	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.59	1214	20241209	20.43	1697	-13.85	20250120	1384	5.64	20250206	3040	-51.91	20240305	1214	20.43	20241209	N	123750	500	63 억	22268	N	N	N	N
54	20250305	120750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1462	-11	5	-0.75	7603057	5190	84.09	1473	1473	1460	1914	1032	1473	1464.94	0.17	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	186	-52.21	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.59	1214	20241209	20.43	1697	-13.85	20250120	1384	5.64	20250206	3040	-51.91	20240305	1214	20.43	20241209	N	123750	500	63 억	22268	N	N	N	N
55	20250305	110745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1466	-7	5	-0.48	6615005	4516	73.17	1473	1473	1460	1914	1032	1473	1464.79	0.17	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	187	-52.36	0.70	12	0.04	-28.00	2083.00	3150	20240222	-53.46	1214	20241209	20.76	1697	-13.61	20250120	1384	5.92	20250206	3040	-51.78	20240305	1214	20.76	20241209	N	123750	500	63 억	22268	N	N	N	N
56	20250305	100749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1461	-12	5	-0.81	6285205	4291	69.52	1473	1473	1460	1914	1032	1473	1464.74	0.17	19	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	186	-52.18	0.70	12	0.03	-28.00	2083.00	3150	20240222	-53.62	1214	20241209	20.35	1697	-13.91	20250120	1384	5.56	20250206	3040	-51.94	20240305	1214	20.35	20241209	N	123750	500	63 억	22268	N	N	N	N
57	20250305	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	0	3	0.00	160557	109	1.77	1473	1473	1473	1914	1032	1473	1473.00	0.17	0	1506	1489	1481	1464	1456	1485	1460	64	441	500	970	1	1	12746297	188	-52.61	0.71	12	0.00	-28.00	2083.00	3150	20240222	-53.24	1214	20241209	21.33	1697	-13.20	20250120	1384	6.43	20250206	3040	-51.55	20240305	1214	21.33	20241209	N	123750	500	63 억	22268	N	N	N	N
58	20250304	160740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1473	-25	5	-1.67	9151324	6172	71.39	1498	1498	1473	1947	1049	1498	1482.72	0.17	514	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	188	-52.61	0.71	12	0.05	-28.00	2083.00	3160	20240220	-53.39	1214	20241209	21.33	1697	-13.20	20250120	1384	6.43	20250206	3055	-51.78	20240304	1214	21.33	20241209	N	123750	500	63 억	21754	N	N	N	N
59	20250304	150736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	-23	5	-1.54	7985317	5381	62.24	1498	1498	1475	1947	1049	1498	1483.98	0.17	474	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	188	-52.68	0.71	12	0.04	-28.00	2083.00	3160	20240220	-53.32	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3055	-51.72	20240304	1214	21.50	20241209	N	123750	500	63 억	21754	N	N	N	N
60	20250304	140740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	-23	5	-1.54	6447475	4340	50.20	1498	1498	1475	1947	1049	1498	1485.59	0.17	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	188	-52.68	0.71	12	0.03	-28.00	2083.00	3160	20240220	-53.32	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3055	-51.72	20240304	1214	21.50	20241209	N	123750	500	63 억	21754	N	N	N	N
61	20250304	130738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	-8	5	-0.53	2842486	1905	22.04	1498	1498	1482	1947	1049	1498	1492.12	0.17	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	190	-53.21	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.85	1214	20241209	22.73	1697	-12.20	20250120	1384	7.66	20250206	3055	-51.23	20240304	1214	22.73	20241209	N	123750	500	63 억	21754	N	N	N	N
62	20250304	120737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1490	-8	5	-0.53	1534126	1027	11.88	1498	1498	1482	1947	1049	1498	1493.79	0.17	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	190	-53.21	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.85	1214	20241209	22.73	1697	-12.20	20250120	1384	7.66	20250206	3055	-51.23	20240304	1214	22.73	20241209	N	123750	500	63 억	21754	N	N	N	N
63	20250304	110739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1495	-3	5	-0.20	1455171	974	11.27	1498	1498	1482	1947	1049	1498	1494.02	0.17	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	191	-53.39	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.69	1214	20241209	23.15	1697	-11.90	20250120	1384	8.02	20250206	3055	-51.06	20240304	1214	23.15	20241209	N	123750	500	63 억	21754	N	N	N	N
64	20250304	100734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1498	0	3	0.00	1014266	679	7.85	1498	1498	1482	1947	1049	1498	1493.76	0.17	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	191	-53.50	0.72	12	0.01	-28.00	2083.00	3160	20240220	-52.59	1214	20241209	23.39	1697	-11.73	20250120	1384	8.24	20250206	3055	-50.97	20240304	1214	23.39	20241209	N	123750	500	63 억	21754	N	N	N	N
65	20250304	090733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1482	-16	5	-1.07	43176	29	0.34	1498	1498	1482	1947	1049	1498	1488.83	0.17	0	1530	1514	1490	1474	1450	1502	1462	64	449	500	980	1	1	12746297	189	-52.93	0.71	12	0.00	-28.00	2083.00	3160	20240220	-53.10	1214	20241209	22.08	1697	-12.67	20250120	1384	7.08	20250206	3055	-51.49	20240304	1214	22.08	20241209	N	123750	500	63 억	21754	N	N	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History