KissMeData/170030/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	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	20250212	160842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4995	0	3	0.00	164172065	32983	151.99	4975	5020	4945	6490	3500	4995	4977.48	2.04	-5247	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	5	1	15340000	766	5.84	0.53	12	0.22	855.00	9486.00	8200	20240219	-39.09	4410	20241210	13.27	5510	-9.35	20250107	4845	3.10	20250203	8200	-39.09	20240219	4410	13.27	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
3	20250212	150839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4955	-40	5	-0.80	141829285	28473	131.21	4975	5020	4955	6490	3500	4995	4981.19	2.04	-5106	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	5	1	15340000	760	5.80	0.52	12	0.19	855.00	9486.00	8200	20240219	-39.57	4410	20241210	12.36	5510	-10.07	20250107	4845	2.27	20250203	8200	-39.57	20240219	4410	12.36	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
4	20250212	140842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4985	-10	5	-0.20	61562585	12323	56.79	4975	5020	4975	6490	3500	4995	4995.75	2.04	-2197	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	5	1	15340000	765	5.83	0.53	12	0.08	855.00	9486.00	8200	20240219	-39.21	4410	20241210	13.04	5510	-9.53	20250107	4845	2.89	20250203	8200	-39.21	20240219	4410	13.04	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
5	20250212	130844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4990	-5	5	-0.10	51840215	10374	47.80	4975	5020	4975	6490	3500	4995	4997.13	2.04	-1316	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	5	1	15340000	765	5.84	0.53	12	0.07	855.00	9486.00	8200	20240219	-39.15	4410	20241210	13.15	5510	-9.44	20250107	4845	2.99	20250203	8200	-39.15	20240219	4410	13.15	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
6	20250212	120840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	5	2	0.10	36137480	7229	33.31	4975	5020	4975	6490	3500	4995	4998.96	2.04	-848	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	10	1	15340000	767	5.85	0.53	12	0.05	855.00	9486.00	8200	20240219	-39.02	4410	20241210	13.38	5510	-9.26	20250107	4845	3.20	20250203	8200	-39.02	20240219	4410	13.38	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
7	20250212	110840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4995	0	3	0.00	32168020	6435	29.65	4975	5020	4975	6490	3500	4995	4998.92	2.04	-532	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	5	1	15340000	766	5.84	0.53	12	0.04	855.00	9486.00	8200	20240219	-39.09	4410	20241210	13.27	5510	-9.35	20250107	4845	3.10	20250203	8200	-39.09	20240219	4410	13.27	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
8	20250212	100834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	5	2	0.10	25346265	5070	23.36	4975	5020	4975	6490	3500	4995	4999.26	2.04	-216	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	10	1	15340000	767	5.85	0.53	12	0.03	855.00	9486.00	8200	20240219	-39.02	4410	20241210	13.38	5510	-9.26	20250107	4845	3.20	20250203	8200	-39.02	20240219	4410	13.38	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
9	20250212	090824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4985	-10	5	-0.20	4890985	979	4.51	4975	5020	4975	6490	3500	4995	4995.90	2.04	-197	5081	5037	5016	4972	4951	5027	4962	77	1495	500	3690	5	1	15340000	765	5.83	0.53	12	0.01	855.00	9486.00	8200	20240219	-39.21	4410	20241210	13.04	5510	-9.53	20250107	4845	2.89	20250203	8200	-39.21	20240219	4410	13.04	20241210	2.36	N	170030	500	76 억	313478	N	N	N	N
10	20250211	160844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4995	-55	5	-1.09	108818345	21701	187.50	5060	5060	4995	6560	3540	5050	5014.46	2.06	-4125	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	5	1	15340000	766	5.84	0.53	12	0.14	855.00	9486.00	8200	20240219	-39.09	4410	20241210	13.27	5510	-9.35	20250107	4845	3.10	20250203	8200	-39.09	20240219	4410	13.27	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
11	20250211	150843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	-50	5	-0.99	89020840	17741	153.28	5060	5060	5000	6560	3540	5050	5017.80	2.06	-4142	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	767	5.85	0.53	12	0.12	855.00	9486.00	8200	20240219	-39.02	4410	20241210	13.38	5510	-9.26	20250107	4845	3.20	20250203	8200	-39.02	20240219	4410	13.38	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
12	20250211	140844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-30	5	-0.59	62010880	12344	106.65	5060	5060	5000	6560	3540	5050	5023.56	2.06	-3133	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	770	5.87	0.53	12	0.08	855.00	9486.00	8200	20240219	-38.78	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
13	20250211	130843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-30	5	-0.59	54673110	10885	94.05	5060	5060	5000	6560	3540	5050	5022.79	2.06	-2976	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	770	5.87	0.53	12	0.07	855.00	9486.00	8200	20240219	-38.78	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
14	20250211	120841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	-40	5	-0.79	50747800	10103	87.29	5060	5060	5000	6560	3540	5050	5023.04	2.06	-2930	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	769	5.86	0.53	12	0.07	855.00	9486.00	8200	20240219	-38.90	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
15	20250211	110843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	-20	5	-0.40	34447470	6854	59.22	5060	5060	5000	6560	3540	5050	5025.89	2.06	-706	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	772	5.88	0.53	12	0.04	855.00	9486.00	8200	20240219	-38.66	4410	20241210	14.06	5510	-8.71	20250107	4845	3.82	20250203	8200	-38.66	20240219	4410	14.06	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
16	20250211	100844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	0	3	0.00	18312470	3641	31.46	5060	5060	5000	6560	3540	5050	5029.52	2.06	-150	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	775	5.91	0.53	12	0.02	855.00	9486.00	8200	20240219	-38.41	4410	20241210	14.51	5510	-8.35	20250107	4845	4.23	20250203	8200	-38.41	20240219	4410	14.51	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
17	20250211	090846	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	0	3	0.00	2506030	496	4.29	5060	5060	5050	6560	3540	5050	5052.48	2.06	0	5120	5085	5015	4980	4910	5102	4997	77	1510	500	3730	10	1	15340000	775	5.91	0.53	12	0.00	855.00	9486.00	8200	20240219	-38.41	4410	20241210	14.51	5510	-8.35	20250107	4845	4.23	20250203	8200	-38.41	20240219	4410	14.51	20241210	2.35	N	170030	500	76 억	316533	N	N	N	N
18	20250210	160838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	40	2	0.80	57716485	11569	40.20	5000	5050	4945	6510	3510	5010	4988.85	2.05	1771	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	775	5.91	0.53	12	0.08	855.00	9486.00	8290	20240126	-39.08	4410	20241210	14.51	5510	-8.35	20250107	4845	4.23	20250203	8200	-38.41	20240219	4410	14.51	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
19	20250210	150838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	20	2	0.40	54805705	10991	38.19	5000	5050	4945	6510	3510	5010	4986.42	2.05	1641	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	772	5.88	0.53	12	0.07	855.00	9486.00	8290	20240126	-39.32	4410	20241210	14.06	5510	-8.71	20250107	4845	3.82	20250203	8200	-38.66	20240219	4410	14.06	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
20	20250210	140836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5040	30	2	0.60	49863285	10010	34.78	5000	5040	4945	6510	3510	5010	4981.35	2.05	1716	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	773	5.89	0.53	12	0.07	855.00	9486.00	8290	20240126	-39.20	4410	20241210	14.29	5510	-8.53	20250107	4845	4.02	20250203	8200	-38.54	20240219	4410	14.29	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
21	20250210	130839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	0	3	0.00	43076355	8657	30.08	5000	5020	4945	6510	3510	5010	4975.90	2.05	1758	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	769	5.86	0.53	12	0.06	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
22	20250210	120835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5000	-10	5	-0.20	40878560	8217	28.55	5000	5020	4945	6510	3510	5010	4974.88	2.05	1751	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	767	5.85	0.53	12	0.05	855.00	9486.00	8290	20240126	-39.69	4410	20241210	13.38	5510	-9.26	20250107	4845	3.20	20250203	8200	-39.02	20240219	4410	13.38	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
23	20250210	110832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	0	3	0.00	34310145	6899	23.97	5000	5020	4945	6510	3510	5010	4973.21	2.05	1170	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	769	5.86	0.53	12	0.04	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
24	20250210	100832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	0	3	0.00	27555070	5548	19.28	5000	5010	4945	6510	3510	5010	4966.67	2.05	486	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	10	1	15340000	769	5.86	0.53	12	0.04	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
25	20250210	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4980	-30	5	-0.60	1702045	341	1.18	5000	5000	4980	6510	3510	5010	4991.33	2.05	-171	5156	5082	5036	4962	4916	5060	4940	77	1500	500	3700	5	1	15340000	764	5.82	0.52	12	0.00	855.00	9486.00	8290	20240126	-39.93	4410	20241210	12.93	5510	-9.62	20250107	4845	2.79	20250203	8200	-39.27	20240219	4410	12.93	20241210	2.35	N	170030	500	76 억	314757	N	N	N	N
26	20250207	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	-80	5	-1.57	144447675	28782	189.83	5110	5110	4990	6610	3570	5090	5018.68	2.00	8477	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	769	5.86	0.53	12	0.19	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
27	20250207	150824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-70	5	-1.38	126179665	25142	165.82	5110	5110	4990	6610	3570	5090	5018.68	2.00	8811	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	770	5.87	0.53	12	0.16	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
28	20250207	140824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-70	5	-1.38	122212975	24352	160.61	5110	5110	4990	6610	3570	5090	5018.60	2.00	9115	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	770	5.87	0.53	12	0.16	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
29	20250207	130822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	-80	5	-1.57	119867275	23884	157.53	5110	5110	4990	6610	3570	5090	5018.73	2.00	9157	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	769	5.86	0.53	12	0.16	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
30	20250207	120821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-70	5	-1.38	110268295	21972	144.91	5110	5110	4990	6610	3570	5090	5018.58	2.00	9164	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	770	5.87	0.53	12	0.14	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
31	20250207	110820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	-60	5	-1.18	104644195	20854	137.54	5110	5110	4990	6610	3570	5090	5017.94	2.00	9223	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	772	5.88	0.53	12	0.14	855.00	9486.00	8290	20240126	-39.32	4410	20241210	14.06	5510	-8.71	20250107	4845	3.82	20250203	8200	-38.66	20240219	4410	14.06	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
32	20250207	100822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	-70	5	-1.38	51308025	10217	67.39	5110	5110	4995	6610	3570	5090	5021.83	2.00	782	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	770	5.87	0.53	12	0.07	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
33	20250207	090828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	0	3	0.00	3023090	592	3.90	5110	5110	5070	6610	3570	5090	5106.57	2.00	-112	5143	5116	5063	5036	4983	5130	5050	77	1520	500	3760	10	1	15340000	781	5.95	0.54	12	0.00	855.00	9486.00	8290	20240126	-38.60	4410	20241210	15.42	5510	-7.62	20250107	4845	5.06	20250203	8200	-37.93	20240219	4410	15.42	20241210	2.36	N	170030	500	76 억	306599	N	N	N	N
34	20250206	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5090	70	2	1.39	75749450	15053	70.52	5050	5090	5010	6520	3520	5020	5031.86	2.00	394	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	781	5.95	0.54	12	0.10	855.00	9486.00	8290	20240126	-38.60	4410	20241210	15.42	5510	-7.62	20250107	4845	5.06	20250203	8200	-37.93	20240219	4410	15.42	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
35	20250206	150807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	30	2	0.60	59413110	11818	55.36	5050	5090	5010	6520	3520	5020	5027.34	2.00	-97	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	775	5.91	0.53	12	0.08	855.00	9486.00	8290	20240126	-39.08	4410	20241210	14.51	5510	-8.35	20250107	4845	4.23	20250203	8200	-38.41	20240219	4410	14.51	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
36	20250206	140807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	30	2	0.60	51043710	10161	47.60	5050	5090	5010	6520	3520	5020	5023.49	2.00	1240	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	775	5.91	0.53	12	0.07	855.00	9486.00	8290	20240126	-39.08	4410	20241210	14.51	5510	-8.35	20250107	4845	4.23	20250203	8200	-38.41	20240219	4410	14.51	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
37	20250206	130802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	0	3	0.00	40175280	8002	37.49	5050	5090	5010	6520	3520	5020	5020.65	2.00	1038	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	770	5.87	0.53	12	0.05	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
38	20250206	120801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	10	2	0.20	21644270	4306	20.17	5050	5090	5010	6520	3520	5020	5026.54	2.00	-91	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	772	5.88	0.53	12	0.03	855.00	9486.00	8290	20240126	-39.32	4410	20241210	14.06	5510	-8.71	20250107	4845	3.82	20250203	8200	-38.66	20240219	4410	14.06	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
39	20250206	110756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	-10	5	-0.20	13818590	2751	12.89	5050	5050	5010	6520	3520	5020	5023.12	2.00	212	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	769	5.86	0.53	12	0.02	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
40	20250206	100757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	-10	5	-0.20	10152010	2020	9.46	5050	5050	5010	6520	3520	5020	5025.75	2.00	208	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	769	5.86	0.53	12	0.01	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
41	20250206	090807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5050	30	2	0.60	141400	28	0.13	5050	5050	5050	6520	3520	5020	5050.00	2.00	-1	5096	5057	5011	4972	4926	5077	4992	77	1500	500	3710	10	1	15340000	775	5.91	0.53	12	0.00	855.00	9486.00	8290	20240126	-39.08	4410	20241210	14.51	5510	-8.35	20250107	4845	4.23	20250203	8200	-38.41	20240219	4410	14.51	20241210	2.36	N	170030	500	76 억	306205	N	N	N	N
42	20250205	160754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	55	2	1.11	105955600	21134	320.60	4965	5050	4965	6450	3480	4965	5013.51	1.96	6357	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	10	1	15340000	770	5.87	0.53	12	0.14	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
43	20250205	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	55	2	1.11	101754760	20297	307.90	4965	5050	4965	6450	3480	4965	5013.29	1.96	6198	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	10	1	15340000	770	5.87	0.53	12	0.13	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
44	20250205	140756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	65	2	1.31	91503030	18262	277.03	4965	5050	4965	6450	3480	4965	5010.57	1.96	5561	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	10	1	15340000	772	5.88	0.53	12	0.12	855.00	9486.00	8290	20240126	-39.32	4410	20241210	14.06	5510	-8.71	20250107	4845	3.82	20250203	8200	-38.66	20240219	4410	14.06	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
45	20250205	130755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5030	65	2	1.31	87276630	17423	264.31	4965	5050	4965	6450	3480	4965	5009.28	1.96	5648	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	10	1	15340000	772	5.88	0.53	12	0.11	855.00	9486.00	8290	20240126	-39.32	4410	20241210	14.06	5510	-8.71	20250107	4845	3.82	20250203	8200	-38.66	20240219	4410	14.06	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
46	20250205	120759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	45	2	0.91	71616270	14311	217.10	4965	5030	4965	6450	3480	4965	5004.28	1.96	4531	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	10	1	15340000	769	5.86	0.53	12	0.09	855.00	9486.00	8290	20240126	-39.57	4410	20241210	13.61	5510	-9.07	20250107	4845	3.41	20250203	8200	-38.90	20240219	4410	13.61	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
47	20250205	110755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	55	2	1.11	65797060	13151	199.50	4965	5030	4965	6450	3480	4965	5003.20	1.96	4144	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	10	1	15340000	770	5.87	0.53	12	0.09	855.00	9486.00	8290	20240126	-39.45	4410	20241210	13.83	5510	-8.89	20250107	4845	3.61	20250203	8200	-38.78	20240219	4410	13.83	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
48	20250205	100804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4995	30	2	0.60	42242160	8448	128.16	4965	5030	4965	6450	3480	4965	5000.26	1.96	1328	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	5	1	15340000	766	5.84	0.53	12	0.06	855.00	9486.00	8290	20240126	-39.75	4410	20241210	13.27	5510	-9.35	20250107	4845	3.10	20250203	8200	-39.09	20240219	4410	13.27	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
49	20250205	090807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4990	25	2	0.50	605955	122	1.85	4965	4990	4965	6450	3480	4965	4966.84	1.96	-12	5051	5007	4966	4922	4881	5030	4945	77	1485	500	3670	5	1	15340000	765	5.84	0.53	12	0.00	855.00	9486.00	8290	20240126	-39.81	4410	20241210	13.15	5510	-9.44	20250107	4845	2.99	20250203	8200	-39.15	20240219	4410	13.15	20241210	2.38	N	170030	500	76 억	299935	N	N	N	N
50	20250204	160737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4965	65	2	1.33	32775295	6591	14.16	4925	5010	4925	6370	3430	4900	4972.73	1.95	996	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	762	5.81	0.52	12	0.04	855.00	9486.00	8290	20240126	-40.11	4410	20241210	12.59	5510	-9.89	20250107	4845	2.48	20250203	8200	-39.45	20240219	4410	12.59	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
51	20250204	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	50	2	1.02	30534195	6139	13.19	4925	5010	4925	6370	3430	4900	4973.81	1.95	801	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	759	5.79	0.52	12	0.04	855.00	9486.00	8290	20240126	-40.29	4410	20241210	12.24	5510	-10.16	20250107	4845	2.17	20250203	8200	-39.63	20240219	4410	12.24	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
52	20250204	140748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4970	70	2	1.43	25200795	5064	10.88	4925	5010	4925	6370	3430	4900	4976.46	1.95	1239	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	762	5.81	0.52	12	0.03	855.00	9486.00	8290	20240126	-40.05	4410	20241210	12.70	5510	-9.80	20250107	4845	2.58	20250203	8200	-39.39	20240219	4410	12.70	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
53	20250204	130750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4980	80	2	1.63	21854125	4391	9.44	4925	5010	4925	6370	3430	4900	4977.03	1.95	1892	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	764	5.82	0.52	12	0.03	855.00	9486.00	8290	20240126	-39.93	4410	20241210	12.93	5510	-9.62	20250107	4845	2.79	20250203	8200	-39.27	20240219	4410	12.93	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
54	20250204	120758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4980	80	2	1.63	19661355	3951	8.49	4925	5010	4925	6370	3430	4900	4976.30	1.95	1712	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	764	5.82	0.52	12	0.03	855.00	9486.00	8290	20240126	-39.93	4410	20241210	12.93	5510	-9.62	20250107	4845	2.79	20250203	8200	-39.27	20240219	4410	12.93	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
55	20250204	110740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4985	85	2	1.73	12583790	2533	5.44	4925	5010	4925	6370	3430	4900	4967.94	1.95	1470	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	765	5.83	0.53	12	0.02	855.00	9486.00	8290	20240126	-39.87	4410	20241210	13.04	5510	-9.53	20250107	4845	2.89	20250203	8200	-39.21	20240219	4410	13.04	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
56	20250204	100746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4995	95	2	1.94	10221340	2059	4.42	4925	5010	4925	6370	3430	4900	4964.23	1.95	1349	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	766	5.84	0.53	12	0.01	855.00	9486.00	8290	20240126	-39.75	4410	20241210	13.27	5510	-9.35	20250107	4845	3.10	20250203	8200	-39.09	20240219	4410	13.27	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N
57	20250204	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4955	55	2	1.12	3592440	728	1.56	4925	4955	4925	6370	3430	4900	4934.67	1.95	349	5136	5017	4931	4812	4726	4975	4770	77	1470	500	3620	5	1	15340000	760	5.80	0.52	12	0.00	855.00	9486.00	8290	20240126	-40.23	4410	20241210	12.36	5510	-10.07	20250107	4845	2.27	20250203	8200	-39.57	20240219	4410	12.36	20241210	2.40	N	170030	500	76 억	298940	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History