KissMeData/123410/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250212	160802	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4415	-120	5	-2.65	962676900	216785	128.15	4545	4550	4395	5890	3175	4535	4440.71	40.29	-18497	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1229	4.02	0.71	12	0.78	1097.00	6188.00	8190	20240426	-46.09	3855	20240206	14.53	5360	-17.63	20250114	4330	1.96	20250102	8190	-46.09	20240426	4070	8.48	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
3	20250212	150801	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4425	-110	5	-2.43	904955305	203702	120.41	4545	4550	4395	5890	3175	4535	4442.54	40.29	-13779	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1232	4.03	0.72	12	0.73	1097.00	6188.00	8190	20240426	-45.97	3855	20240206	14.79	5360	-17.44	20250114	4330	2.19	20250102	8190	-45.97	20240426	4070	8.72	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
4	20250212	140803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4430	-105	5	-2.32	664933785	149234	88.21	4545	4550	4420	5890	3175	4535	4455.64	40.29	-15969	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1233	4.04	0.72	12	0.54	1097.00	6188.00	8190	20240426	-45.91	3855	20240206	14.92	5360	-17.35	20250114	4330	2.31	20250102	8190	-45.91	20240426	4070	8.85	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
5	20250212	130805	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4455	-80	5	-1.76	580212475	130141	76.93	4545	4550	4420	5890	3175	4535	4458.33	40.29	-13764	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1240	4.06	0.72	12	0.47	1097.00	6188.00	8190	20240426	-45.60	3855	20240206	15.56	5360	-16.88	20250114	4330	2.89	20250102	8190	-45.60	20240426	4070	9.46	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
6	20250212	120800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4445	-90	5	-1.98	467973770	104847	61.98	4545	4550	4440	5890	3175	4535	4463.39	40.29	-14827	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1238	4.05	0.72	12	0.38	1097.00	6188.00	8190	20240426	-45.73	3855	20240206	15.30	5360	-17.07	20250114	4330	2.66	20250102	8190	-45.73	20240426	4070	9.21	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
7	20250212	110800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4445	-90	5	-1.98	416734700	93340	55.17	4545	4550	4440	5890	3175	4535	4464.69	40.29	-10256	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1238	4.05	0.72	12	0.34	1097.00	6188.00	8190	20240426	-45.73	3855	20240206	15.30	5360	-17.07	20250114	4330	2.66	20250102	8190	-45.73	20240426	4070	9.21	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
8	20250212	100754	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4455	-80	5	-1.76	292246150	65349	38.63	4545	4550	4440	5890	3175	4535	4472.07	40.29	-11873	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1240	4.06	0.72	12	0.23	1097.00	6188.00	8190	20240426	-45.60	3855	20240206	15.56	5360	-16.88	20250114	4330	2.89	20250102	8190	-45.60	20240426	4070	9.46	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
9	20250212	090753	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4495	-40	5	-0.88	67135260	14858	8.78	4545	4550	4485	5890	3175	4535	4518.45	40.29	-4346	4725	4630	4565	4470	4405	4597	4437	28	1355	100	3350	5	1	27841064	1251	4.10	0.73	12	0.05	1097.00	6188.00	8190	20240426	-45.12	3855	20240206	16.60	5360	-16.14	20250114	4330	3.81	20250102	8190	-45.12	20240426	4070	10.44	20240805	4.60	N	123410	100	27 억	11218307	N	N	5	N	N
10	20250211	160804	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4535	-90	5	-1.95	764481785	167795	126.33	4640	4660	4500	6010	3240	4625	4556.08	40.33	-10866	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1263	4.13	0.73	12	0.60	1097.00	6188.00	8190	20240426	-44.63	3855	20240206	17.64	5360	-15.39	20250114	4330	4.73	20250102	8190	-44.63	20240426	4070	11.43	20240805	4.57	N	123410	100	27 억	11229174	N	N	5	N	N
11	20250211	150803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4535	-90	5	-1.95	746453460	163818	123.34	4640	4660	4500	6010	3240	4625	4556.60	40.33	-10370	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1263	4.13	0.73	12	0.59	1097.00	6188.00	8190	20240426	-44.63	3855	20240206	17.64	5360	-15.39	20250114	4330	4.73	20250102	8190	-44.63	20240426	4070	11.43	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
12	20250211	140804	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4530	-95	5	-2.05	456863795	99754	75.11	4640	4660	4525	6010	3240	4625	4579.90	40.33	-12475	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1261	4.13	0.73	12	0.36	1097.00	6188.00	8190	20240426	-44.69	3855	20240206	17.51	5360	-15.49	20250114	4330	4.62	20250102	8190	-44.69	20240426	4070	11.30	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
13	20250211	130803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4565	-60	5	-1.30	330593495	71908	54.14	4640	4660	4540	6010	3240	4625	4597.45	40.33	-11361	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1271	4.16	0.74	12	0.26	1097.00	6188.00	8190	20240426	-44.26	3855	20240206	18.42	5360	-14.83	20250114	4330	5.43	20250102	8190	-44.26	20240426	4070	12.16	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
14	20250211	120802	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4555	-70	5	-1.51	300065360	65203	49.09	4640	4660	4540	6010	3240	4625	4602.02	40.33	-9734	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1268	4.15	0.74	12	0.23	1097.00	6188.00	8190	20240426	-44.38	3855	20240206	18.16	5360	-15.02	20250114	4330	5.20	20250102	8190	-44.38	20240426	4070	11.92	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
15	20250211	110803	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	-25	5	-0.54	194326545	42033	31.65	4640	4660	4585	6010	3240	4625	4623.19	40.33	-7537	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1281	4.19	0.74	12	0.15	1097.00	6188.00	8190	20240426	-43.83	3855	20240206	19.33	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	4070	13.02	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
16	20250211	100804	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	0	3	0.00	123564835	26687	20.09	4640	4660	4600	6010	3240	4625	4630.15	40.33	-2462	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1288	4.22	0.75	12	0.10	1097.00	6188.00	8190	20240426	-43.53	3855	20240206	19.97	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	4070	13.64	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
17	20250211	090806	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	10	2	0.22	24783615	5344	4.02	4640	4640	4625	6010	3240	4625	4637.65	40.33	485	4721	4672	4606	4557	4491	4640	4525	28	1385	100	3420	5	1	27841064	1290	4.23	0.75	12	0.02	1097.00	6188.00	8190	20240426	-43.41	3855	20240206	20.23	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	4070	13.88	20240805	4.57	N	123410	100	27 억	11229174	N	N	0	N	N
18	20250210	160800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	-15	5	-0.32	610276095	132630	104.52	4655	4655	4540	6030	3250	4640	4601.34	40.41	-21466	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1288	4.22	0.75	12	0.48	1097.00	6188.00	8190	20240426	-43.53	3855	20240206	19.97	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	4070	13.64	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
19	20250210	150759	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4610	-30	5	-0.65	559103725	121568	95.80	4655	4655	4540	6030	3250	4640	4599.10	40.41	-21438	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1283	4.20	0.74	12	0.44	1097.00	6188.00	8190	20240426	-43.71	3855	20240206	19.58	5360	-13.99	20250114	4330	6.47	20250102	8190	-43.71	20240426	4070	13.27	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
20	20250210	140757	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	-15	5	-0.32	482548345	104956	82.71	4655	4655	4540	6030	3250	4640	4597.63	40.41	-20524	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1288	4.22	0.75	12	0.38	1097.00	6188.00	8190	20240426	-43.53	3855	20240206	19.97	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	4070	13.64	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
21	20250210	130800	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4615	-25	5	-0.54	466838690	101557	80.03	4655	4655	4540	6030	3250	4640	4596.81	40.41	-19863	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1285	4.21	0.75	12	0.36	1097.00	6188.00	8190	20240426	-43.65	3855	20240206	19.71	5360	-13.90	20250114	4330	6.58	20250102	8190	-43.65	20240426	4070	13.39	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
22	20250210	120756	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4620	-20	5	-0.43	395721595	86176	67.91	4655	4655	4540	6030	3250	4640	4592.02	40.41	-7439	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1286	4.21	0.75	12	0.31	1097.00	6188.00	8190	20240426	-43.59	3855	20240206	19.84	5360	-13.81	20250114	4330	6.70	20250102	8190	-43.59	20240426	4070	13.51	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
23	20250210	110753	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4630	-10	5	-0.22	368155065	80223	63.22	4655	4655	4540	6030	3250	4640	4589.15	40.41	-7071	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1289	4.22	0.75	12	0.29	1097.00	6188.00	8190	20240426	-43.47	3855	20240206	20.10	5360	-13.62	20250114	4330	6.93	20250102	8190	-43.47	20240426	4070	13.76	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
24	20250210	100753	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4605	-35	5	-0.75	264775750	57821	45.57	4655	4655	4540	6030	3250	4640	4579.23	40.41	-21584	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1282	4.20	0.74	12	0.21	1097.00	6188.00	8190	20240426	-43.77	3855	20240206	19.46	5360	-14.09	20250114	4330	6.35	20250102	8190	-43.77	20240426	4070	13.14	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
25	20250210	090750	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4555	-85	5	-1.83	104497975	22740	17.92	4655	4655	4540	6030	3250	4640	4595.34	40.41	-16779	4706	4672	4626	4592	4546	4690	4610	28	1390	100	3430	5	1	27841064	1268	4.15	0.74	12	0.08	1097.00	6188.00	8190	20240426	-44.38	3855	20240206	18.16	5360	-15.02	20250114	4330	5.20	20250102	8190	-44.38	20240426	4070	11.92	20240805	4.47	N	123410	100	27 억	11251814	N	N	1	N	N
26	20250207	160744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4640	50	2	1.09	580239730	125452	89.21	4630	4660	4580	5960	3215	4590	4625.22	40.40	4161	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1292	4.23	0.75	12	0.45	1097.00	6188.00	8190	20240426	-43.35	3855	20240206	20.36	5360	-13.43	20250114	4330	7.16	20250102	8190	-43.35	20240426	4070	14.00	20240805	4.54	N	123410	100	27 억	11248004	N	N	1	N	N
27	20250207	150746	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4640	50	2	1.09	545123700	117890	83.83	4630	4660	4580	5960	3215	4590	4624.03	40.40	7287	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1292	4.23	0.75	12	0.42	1097.00	6188.00	8190	20240426	-43.35	3855	20240206	20.36	5360	-13.43	20250114	4330	7.16	20250102	8190	-43.35	20240426	4070	14.00	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
28	20250207	140746	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4640	50	2	1.09	463954340	100380	71.38	4630	4660	4580	5960	3215	4590	4622.01	40.40	7315	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1292	4.23	0.75	12	0.36	1097.00	6188.00	8190	20240426	-43.35	3855	20240206	20.36	5360	-13.43	20250114	4330	7.16	20250102	8190	-43.35	20240426	4070	14.00	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
29	20250207	130744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	45	2	0.98	398139455	86204	61.30	4630	4660	4580	5960	3215	4590	4618.61	40.40	2595	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1290	4.23	0.75	12	0.31	1097.00	6188.00	8190	20240426	-43.41	3855	20240206	20.23	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	4070	13.88	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
30	20250207	120744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4630	40	2	0.87	317433950	68843	48.95	4630	4640	4580	5960	3215	4590	4611.01	40.40	-1212	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1289	4.22	0.75	12	0.25	1097.00	6188.00	8190	20240426	-43.47	3855	20240206	20.10	5360	-13.62	20250114	4330	6.93	20250102	8190	-43.47	20240426	4070	13.76	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
31	20250207	110741	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	35	2	0.76	177791630	38583	27.44	4630	4640	4580	5960	3215	4590	4608.08	40.40	-1854	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1288	4.22	0.75	12	0.14	1097.00	6188.00	8190	20240426	-43.53	3855	20240206	19.97	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	4070	13.64	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
32	20250207	100744	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4610	20	2	0.44	111909255	24286	17.27	4630	4640	4590	5960	3215	4590	4608.05	40.40	-5396	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1283	4.20	0.74	12	0.09	1097.00	6188.00	8190	20240426	-43.71	3855	20240206	19.58	5360	-13.99	20250114	4330	6.47	20250102	8190	-43.71	20240426	4070	13.27	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
33	20250207	090749	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4615	25	2	0.54	22390480	4853	3.45	4630	4640	4590	5960	3215	4590	4614.24	40.40	-2652	4703	4646	4598	4541	4493	4622	4517	28	1370	100	3390	5	1	27841064	1285	4.21	0.75	12	0.02	1097.00	6188.00	8190	20240426	-43.65	3855	20240206	19.71	5360	-13.90	20250114	4330	6.58	20250102	8190	-43.65	20240426	4070	13.39	20240805	4.54	N	123410	100	27 억	11248004	N	N	0	N	N
34	20250206	160725	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4590	-35	5	-0.76	639848095	139201	88.60	4640	4655	4550	6010	3240	4625	4596.59	40.52	-32367	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1278	4.18	0.74	12	0.50	1097.00	6188.00	8190	20240426	-43.96	3855	20240206	19.07	5360	-14.37	20250114	4330	6.00	20250102	8190	-43.96	20240426	3855	19.07	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
35	20250206	150729	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4575	-50	5	-1.08	593303430	129033	82.13	4640	4655	4550	6010	3240	4625	4598.08	40.52	-31571	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1274	4.17	0.74	12	0.46	1097.00	6188.00	8190	20240426	-44.14	3855	20240206	18.68	5360	-14.65	20250114	4330	5.66	20250102	8190	-44.14	20240426	3855	18.68	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
36	20250206	140730	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4585	-40	5	-0.86	493922820	107316	68.31	4640	4655	4550	6010	3240	4625	4602.51	40.52	-18766	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1277	4.18	0.74	12	0.39	1097.00	6188.00	8190	20240426	-44.02	3855	20240206	18.94	5360	-14.46	20250114	4330	5.89	20250102	8190	-44.02	20240426	3855	18.94	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
37	20250206	130727	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	-25	5	-0.54	452274315	98249	62.54	4640	4655	4550	6010	3240	4625	4603.35	40.52	-13164	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1281	4.19	0.74	12	0.35	1097.00	6188.00	8190	20240426	-43.83	3855	20240206	19.33	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	3855	19.33	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
38	20250206	120724	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	-25	5	-0.54	399452105	86750	55.22	4640	4655	4550	6010	3240	4625	4604.64	40.52	-7509	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1281	4.19	0.74	12	0.31	1097.00	6188.00	8190	20240426	-43.83	3855	20240206	19.33	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	3855	19.33	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
39	20250206	110720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	-45	5	-0.97	274162185	59509	37.88	4640	4655	4550	6010	3240	4625	4607.07	40.52	-2424	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1275	4.18	0.74	12	0.21	1097.00	6188.00	8190	20240426	-44.08	3855	20240206	18.81	5360	-14.55	20250114	4330	5.77	20250102	8190	-44.08	20240426	3855	18.81	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
40	20250206	100721	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4615	-10	5	-0.22	197862295	42916	27.32	4640	4655	4550	6010	3240	4625	4610.46	40.52	3935	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1285	4.21	0.75	12	0.15	1097.00	6188.00	8190	20240426	-43.65	3855	20240206	19.71	5360	-13.90	20250114	4330	6.58	20250102	8190	-43.65	20240426	3855	19.71	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
41	20250206	090730	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	10	2	0.22	26390665	5692	3.62	4640	4655	4625	6010	3240	4625	4636.45	40.52	-899	4718	4671	4608	4561	4498	4695	4585	28	1385	100	3420	5	1	27841064	1290	4.23	0.75	12	0.02	1097.00	6188.00	8190	20240426	-43.41	3855	20240206	20.23	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	3855	20.23	20240206	4.59	N	123410	100	27 억	11281174	N	N	0	N	N
42	20250205	160718	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	80	2	1.76	716202685	155079	89.12	4560	4655	4545	5900	3185	4545	4618.28	40.43	25256	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1288	4.22	0.75	12	0.56	1097.00	6188.00	8190	20240426	-43.53	3730	20240123	23.99	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	3855	19.97	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
43	20250205	150722	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4615	70	2	1.54	691221520	149674	86.01	4560	4655	4545	5900	3185	4545	4618.18	40.43	25089	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1285	4.21	0.75	12	0.54	1097.00	6188.00	8190	20240426	-43.65	3730	20240123	23.73	5360	-13.90	20250114	4330	6.58	20250102	8190	-43.65	20240426	3855	19.71	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
44	20250205	140720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4600	55	2	1.21	650071385	140741	80.88	4560	4655	4545	5900	3185	4545	4618.92	40.43	21966	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1281	4.19	0.74	12	0.51	1097.00	6188.00	8190	20240426	-43.83	3730	20240123	23.32	5360	-14.18	20250114	4330	6.24	20250102	8190	-43.83	20240426	3855	19.33	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
45	20250205	130719	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	80	2	1.76	588265835	127342	73.18	4560	4655	4545	5900	3185	4545	4619.57	40.43	17576	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1288	4.22	0.75	12	0.46	1097.00	6188.00	8190	20240426	-43.53	3730	20240123	23.99	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	3855	19.97	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
46	20250205	120721	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	90	2	1.98	551162665	119330	68.57	4560	4655	4545	5900	3185	4545	4618.81	40.43	14842	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1290	4.23	0.75	12	0.43	1097.00	6188.00	8190	20240426	-43.41	3730	20240123	24.26	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	3855	20.23	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
47	20250205	110720	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4640	95	2	2.09	455959270	98831	56.79	4560	4655	4545	5900	3185	4545	4613.52	40.43	6488	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1292	4.23	0.75	12	0.35	1097.00	6188.00	8190	20240426	-43.35	3730	20240123	24.40	5360	-13.43	20250114	4330	7.16	20250102	8190	-43.35	20240426	3855	20.36	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
48	20250205	100727	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	35	2	0.77	136370240	29637	17.03	4560	4640	4555	5900	3185	4545	4601.35	40.43	342	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1275	4.18	0.74	12	0.11	1097.00	6188.00	8190	20240426	-44.08	3730	20240123	22.79	5360	-14.55	20250114	4330	5.77	20250102	8190	-44.08	20240426	3855	18.81	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
49	20250205	090731	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4590	45	2	0.99	17077100	3717	2.14	4560	4620	4560	5900	3185	4545	4594.32	40.43	1954	4698	4621	4583	4506	4468	4602	4487	28	1355	100	3360	5	1	27841064	1278	4.18	0.74	12	0.01	1097.00	6188.00	8190	20240426	-43.96	3730	20240123	23.06	5360	-14.37	20250114	4330	6.00	20250102	8190	-43.96	20240426	3855	19.07	20240206	4.99	N	123410	100	27 억	11256185	N	N	1	N	N
50	20250204	160702	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4545	50	2	1.11	787401520	170862	27.76	4550	4660	4545	5840	3150	4495	4608.79	40.32	30777	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1265	4.14	0.73	12	0.61	1097.00	6188.00	8190	20240426	-44.51	3650	20240122	24.52	5360	-15.21	20250114	4330	4.97	20250102	8190	-44.51	20240426	3855	17.90	20240206	5.20	N	123410	100	27 억	11224394	N	N	1	N	N
51	20250204	150714	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4580	85	2	1.89	726282145	157426	25.58	4550	4660	4550	5840	3150	4495	4613.48	40.32	29228	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1275	4.18	0.74	12	0.57	1097.00	6188.00	8190	20240426	-44.08	3650	20240122	25.48	5360	-14.55	20250114	4330	5.77	20250102	8190	-44.08	20240426	3855	18.81	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N
52	20250204	140713	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4585	90	2	2.00	660328075	142992	23.23	4550	4660	4550	5840	3150	4495	4617.94	40.32	23984	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1277	4.18	0.74	12	0.51	1097.00	6188.00	8190	20240426	-44.02	3650	20240122	25.62	5360	-14.46	20250114	4330	5.89	20250102	8190	-44.02	20240426	3855	18.94	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N
53	20250204	130715	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4625	130	2	2.89	560158185	121165	19.69	4550	4660	4550	5840	3150	4495	4623.10	40.32	19370	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1288	4.22	0.75	12	0.44	1097.00	6188.00	8190	20240426	-43.53	3650	20240122	26.71	5360	-13.71	20250114	4330	6.81	20250102	8190	-43.53	20240426	3855	19.97	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N
54	20250204	120721	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	140	2	3.11	529854465	114615	18.62	4550	4660	4550	5840	3150	4495	4622.91	40.32	21585	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1290	4.23	0.75	12	0.41	1097.00	6188.00	8190	20240426	-43.41	3650	20240122	26.99	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	3855	20.23	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N
55	20250204	110706	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4635	140	2	3.11	493951580	106874	17.36	4550	4660	4550	5840	3150	4495	4621.81	40.32	21278	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1290	4.23	0.75	12	0.38	1097.00	6188.00	8190	20240426	-43.41	3650	20240122	26.99	5360	-13.53	20250114	4330	7.04	20250102	8190	-43.41	20240426	3855	20.23	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N
56	20250204	100711	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4660	165	2	3.67	423969670	91770	14.91	4550	4660	4550	5840	3150	4495	4619.92	40.32	21225	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1297	4.25	0.75	12	0.33	1097.00	6188.00	8190	20240426	-43.10	3650	20240122	27.67	5360	-13.06	20250114	4330	7.62	20250102	8190	-43.10	20240426	3855	20.88	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N
57	20250204	090712	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	4550	55	2	1.22	25626535	5623	0.91	4550	4585	4550	5840	3150	4495	4557.45	40.32	1320	4985	4740	4555	4310	4125	4647	4217	28	1345	100	3320	5	1	27841064	1267	4.15	0.74	12	0.02	1097.00	6188.00	8190	20240426	-44.44	3650	20240122	24.66	5360	-15.11	20250114	4330	5.08	20250102	8190	-44.44	20240426	3855	18.03	20240206	5.20	N	123410	100	27 억	11224394	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History