KissMeData/013720/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	160242	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1865	-14	5	-0.75	1236644485	693922	215.16	1930	1930	1660	2440	1316	1879	1782.11	1.98	-62773	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	954	-5.74	1.46	12	1.36	-325.00	1276.00	2030	20250512	-8.13	630	20250304	196.03	2030	-8.13	20250512	630	196.03	20250304	2030	-8.13	20250512	630	196.03	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	5326	N	00	N
3	20250516	150245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1881	2	2	0.11	1208111832	678686	210.44	1930	1930	1660	2440	1316	1879	1780.07	1.98	-55390	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	962	-5.79	1.47	12	1.33	-325.00	1276.00	2030	20250512	-7.34	630	20250304	198.57	2030	-7.34	20250512	630	198.57	20250304	2030	-7.34	20250512	630	198.57	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
4	20250516	140245	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1863	-16	5	-0.85	1097016821	619248	192.01	1930	1930	1660	2440	1316	1879	1771.53	1.98	-28041	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	953	-5.73	1.46	12	1.21	-325.00	1276.00	2030	20250512	-8.23	630	20250304	195.71	2030	-8.23	20250512	630	195.71	20250304	2030	-8.23	20250512	630	195.71	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
5	20250516	130243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1794	-85	5	-4.52	917217524	521843	161.81	1930	1930	1660	2440	1316	1879	1757.65	1.98	-22566	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	917	-5.52	1.41	12	1.02	-325.00	1276.00	2030	20250512	-11.63	630	20250304	184.76	2030	-11.63	20250512	630	184.76	20250304	2030	-11.63	20250512	630	184.76	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
6	20250516	120243	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1768	-111	5	-5.91	857798386	488584	151.49	1930	1930	1660	2440	1316	1879	1755.68	1.98	-33117	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	904	-5.44	1.39	12	0.96	-325.00	1276.00	2030	20250512	-12.91	630	20250304	180.63	2030	-12.91	20250512	630	180.63	20250304	2030	-12.91	20250512	630	180.63	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
7	20250516	110236	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1755	-124	5	-6.60	808420516	460542	142.80	1930	1930	1660	2440	1316	1879	1755.37	1.98	-35277	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	897	-5.40	1.38	12	0.90	-325.00	1276.00	2030	20250512	-13.55	630	20250304	178.57	2030	-13.55	20250512	630	178.57	20250304	2030	-13.55	20250512	630	178.57	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
8	20250516	100246	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1737	-142	5	-7.56	602392672	341399	105.86	1930	1930	1681	2440	1316	1879	1764.48	1.98	-33428	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	888	-5.34	1.36	12	0.67	-325.00	1276.00	2030	20250512	-14.43	630	20250304	175.71	2030	-14.43	20250512	630	175.71	20250304	2030	-14.43	20250512	630	175.71	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
9	20250516	090244	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1851	-28	5	-1.49	41517933	21825	6.77	1930	1930	1842	2440	1316	1879	1902.31	1.98	-3390	2013	1946	1911	1844	1809	1928	1826	511	561	1000	1310	1	1	51128143	946	-5.70	1.45	12	0.04	-325.00	1276.00	2030	20250512	-8.82	630	20250304	193.81	2030	-8.82	20250512	630	193.81	20250304	2030	-8.82	20250512	630	193.81	20250304	0.01	Y	013720	1000	511 억	1013561	N	N	6527	N	00	N
10	20250515	160259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1879	-50	5	-2.59	617184508	322512	95.87	1932	1978	1876	2505	1351	1929	1913.69	2.08	-51232	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	961	-5.78	1.47	12	0.63	-325.00	1276.00	2030	20250512	-7.44	630	20250304	198.25	2030	-7.44	20250512	630	198.25	20250304	2030	-7.44	20250512	630	198.25	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	6527	N	00	N
11	20250515	150300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1905	-24	5	-1.24	562889076	293668	87.29	1932	1978	1886	2505	1351	1929	1916.75	2.08	-37735	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	974	-5.86	1.49	12	0.57	-325.00	1276.00	2030	20250512	-6.16	630	20250304	202.38	2030	-6.16	20250512	630	202.38	20250304	2030	-6.16	20250512	630	202.38	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
12	20250515	140300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1906	-23	5	-1.19	516881027	269449	80.09	1932	1978	1886	2505	1351	1929	1918.29	2.08	-32354	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	975	-5.86	1.49	12	0.53	-325.00	1276.00	2030	20250512	-6.11	630	20250304	202.54	2030	-6.11	20250512	630	202.54	20250304	2030	-6.11	20250512	630	202.54	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
13	20250515	130300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1910	-19	5	-0.98	413526686	215073	63.93	1932	1978	1900	2505	1351	1929	1922.73	2.08	139	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	977	-5.88	1.50	12	0.42	-325.00	1276.00	2030	20250512	-5.91	630	20250304	203.17	2030	-5.91	20250512	630	203.17	20250304	2030	-5.91	20250512	630	203.17	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
14	20250515	120301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1931	2	2	0.10	214259555	111254	33.07	1932	1978	1900	2505	1351	1929	1925.86	2.08	4942	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	987	-5.94	1.51	12	0.22	-325.00	1276.00	2030	20250512	-4.88	630	20250304	206.51	2030	-4.88	20250512	630	206.51	20250304	2030	-4.88	20250512	630	206.51	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
15	20250515	110301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1931	2	2	0.10	174755401	90802	26.99	1932	1978	1900	2505	1351	1929	1924.58	2.08	-8199	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	987	-5.94	1.51	12	0.18	-325.00	1276.00	2030	20250512	-4.88	630	20250304	206.51	2030	-4.88	20250512	630	206.51	20250304	2030	-4.88	20250512	630	206.51	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
16	20250515	100300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1915	-14	5	-0.73	128012078	66540	19.78	1932	1978	1900	2505	1351	1929	1923.84	2.08	-20872	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	979	-5.89	1.50	12	0.13	-325.00	1276.00	2030	20250512	-5.67	630	20250304	203.97	2030	-5.67	20250512	630	203.97	20250304	2030	-5.67	20250512	630	203.97	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
17	20250515	090303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1964	35	2	1.81	7310269	3770	1.12	1932	1978	1932	2505	1351	1929	1939.06	2.08	-1624	2055	1992	1936	1873	1817	1964	1845	511	576	1000	1350	1	1	51128143	1004	-6.04	1.54	12	0.01	-325.00	1276.00	2030	20250512	-3.25	630	20250304	211.75	2030	-3.25	20250512	630	211.75	20250304	2030	-3.25	20250512	630	211.75	20250304	0.01	Y	013720	1000	511 억	1063608	N	N	8277	N	00	N
18	20250514	160259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1929	-56	5	-2.82	646579782	335527	56.91	1985	1999	1880	2580	1390	1985	1927.06	2.36	-143044	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	986	-5.94	1.51	12	0.66	-325.00	1276.00	2030	20250512	-4.98	630	20250304	206.19	2030	-4.98	20250512	630	206.19	20250304	2030	-4.98	20250512	630	206.19	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	8277	N	00	N
19	20250514	150301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1889	-96	5	-4.84	517347583	268505	45.54	1985	1999	1880	2580	1390	1985	1926.77	2.36	-129870	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	966	-5.81	1.48	12	0.53	-325.00	1276.00	2030	20250512	-6.95	630	20250304	199.84	2030	-6.95	20250512	630	199.84	20250304	2030	-6.95	20250512	630	199.84	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
20	20250514	140300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1923	-62	5	-3.12	375639072	193926	32.89	1985	1999	1900	2580	1390	1985	1937.02	2.36	-83506	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	983	-5.92	1.51	12	0.38	-325.00	1276.00	2030	20250512	-5.27	630	20250304	205.24	2030	-5.27	20250512	630	205.24	20250304	2030	-5.27	20250512	630	205.24	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
21	20250514	130300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1910	-75	5	-3.78	332075122	171310	29.06	1985	1999	1900	2580	1390	1985	1938.45	2.36	-69374	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	977	-5.88	1.50	12	0.34	-325.00	1276.00	2030	20250512	-5.91	630	20250304	203.17	2030	-5.91	20250512	630	203.17	20250304	2030	-5.91	20250512	630	203.17	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
22	20250514	120300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1931	-54	5	-2.72	245794699	126382	21.44	1985	1999	1900	2580	1390	1985	1944.86	2.36	-52754	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	987	-5.94	1.51	12	0.25	-325.00	1276.00	2030	20250512	-4.88	630	20250304	206.51	2030	-4.88	20250512	630	206.51	20250304	2030	-4.88	20250512	630	206.51	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
23	20250514	110300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1940	-45	5	-2.27	178481455	91628	15.54	1985	1999	1900	2580	1390	1985	1947.89	2.36	-43522	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	992	-5.97	1.52	12	0.18	-325.00	1276.00	2030	20250512	-4.43	630	20250304	207.94	2030	-4.43	20250512	630	207.94	20250304	2030	-4.43	20250512	630	207.94	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
24	20250514	100300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1910	-75	5	-3.78	132879172	67842	11.51	1985	1999	1900	2580	1390	1985	1958.66	2.36	-34839	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	977	-5.88	1.50	12	0.13	-325.00	1276.00	2030	20250512	-5.91	630	20250304	203.17	2030	-5.91	20250512	630	203.17	20250304	2030	-5.91	20250512	630	203.17	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
25	20250514	090302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1970	-15	5	-0.76	5338890	2704	0.46	1985	1985	1970	2580	1390	1985	1974.44	2.36	-1485	2069	2026	1982	1939	1895	2005	1918	511	595	1000	1380	1	1	51128143	1007	-6.06	1.54	12	0.01	-325.00	1276.00	2030	20250512	-2.96	630	20250304	212.70	2030	-2.96	20250512	630	212.70	20250304	2030	-2.96	20250512	630	212.70	20250304	0.01	Y	013720	1000	511 억	1205014	N	N	523	N	00	N
26	20250513	160256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1985	36	2	1.85	1159628767	588302	52.77	1990	2025	1938	2530	1365	1949	1971.14	2.65	-153132	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	1015	-6.11	1.56	12	1.15	-325.00	1276.00	2030	20250512	-2.22	630	20250304	215.08	2030	-2.22	20250512	630	215.08	20250304	2030	-2.22	20250512	630	215.08	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	523	N	00	N
27	20250513	150258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1957	8	2	0.41	1032662066	523731	46.98	1990	2025	1938	2530	1365	1949	1971.74	2.65	-155105	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	1001	-6.02	1.53	12	1.02	-325.00	1276.00	2030	20250512	-3.60	630	20250304	210.63	2030	-3.60	20250512	630	210.63	20250304	2030	-3.60	20250512	630	210.63	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
28	20250513	140259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1949	0	3	0.00	978798411	496169	44.51	1990	2025	1938	2530	1365	1949	1972.71	2.65	-165862	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	996	-6.00	1.53	12	0.97	-325.00	1276.00	2030	20250512	-3.99	630	20250304	209.37	2030	-3.99	20250512	630	209.37	20250304	2030	-3.99	20250512	630	209.37	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
29	20250513	130301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1968	19	2	0.97	878375333	444625	39.88	1990	2025	1938	2530	1365	1949	1975.54	2.65	-147852	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	1006	-6.06	1.54	12	0.87	-325.00	1276.00	2030	20250512	-3.05	630	20250304	212.38	2030	-3.05	20250512	630	212.38	20250304	2030	-3.05	20250512	630	212.38	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
30	20250513	120300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1970	21	2	1.08	764310669	386262	34.65	1990	2025	1938	2530	1365	1949	1978.74	2.65	-145576	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	1007	-6.06	1.54	12	0.76	-325.00	1276.00	2030	20250512	-2.96	630	20250304	212.70	2030	-2.96	20250512	630	212.70	20250304	2030	-2.96	20250512	630	212.70	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
31	20250513	110259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1972	23	2	1.18	673227318	339689	30.47	1990	2025	1950	2530	1365	1949	1981.89	2.65	-127064	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	1008	-6.07	1.55	12	0.66	-325.00	1276.00	2030	20250512	-2.86	630	20250304	213.02	2030	-2.86	20250512	630	213.02	20250304	2030	-2.86	20250512	630	213.02	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
32	20250513	100300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1978	29	2	1.49	469334714	236547	21.22	1990	2025	1950	2530	1365	1949	1984.11	2.65	-67441	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	1	1	51128143	1011	-6.09	1.55	12	0.46	-325.00	1276.00	2030	20250512	-2.56	630	20250304	213.97	2030	-2.56	20250512	630	213.97	20250304	2030	-2.56	20250512	630	213.97	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
33	20250513	090301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	2005	56	2	2.87	64652614	32436	2.91	1990	2010	1951	2530	1365	1949	1993.24	2.65	-8770	2154	2051	1927	1824	1700	2103	1876	511	581	1000	1360	5	1	51128143	1025	-6.17	1.57	12	0.06	-325.00	1276.00	2030	20250512	-1.23	630	20250304	218.25	2030	-1.23	20250512	630	218.25	20250304	2030	-1.23	20250512	630	218.25	20250304	0.01	Y	013720	1000	511 억	1355261	N	N	0	N	00	N
34	20250512	160256	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1949	146	2	8.10	2136961748	1111868	511.37	1803	2030	1803	2340	1263	1803	1921.95	2.20	232700	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	996	-6.00	1.53	12	2.17	-325.00	1276.00	2030	20250512	-3.99	630	20250304	209.37	2030	-3.99	20250512	630	209.37	20250304	2030	-3.99	20250512	630	209.37	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
35	20250512	150258	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1938	135	2	7.49	2059407184	1071816	492.95	1803	2030	1803	2340	1263	1803	1921.42	2.20	211432	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	991	-5.96	1.52	12	2.10	-325.00	1276.00	2030	20250512	-4.53	630	20250304	207.62	2030	-4.53	20250512	630	207.62	20250304	2030	-4.53	20250512	630	207.62	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
36	20250512	140258	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1923	120	2	6.66	1863607631	969429	445.86	1803	2030	1803	2340	1263	1803	1922.38	2.20	188963	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	983	-5.92	1.51	12	1.90	-325.00	1276.00	2030	20250512	-5.27	630	20250304	205.24	2030	-5.27	20250512	630	205.24	20250304	2030	-5.27	20250512	630	205.24	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
37	20250512	130257	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1927	124	2	6.88	1779414489	925935	425.86	1803	2030	1803	2340	1263	1803	1921.75	2.20	188716	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	985	-5.93	1.51	12	1.81	-325.00	1276.00	2030	20250512	-5.07	630	20250304	205.87	2030	-5.07	20250512	630	205.87	20250304	2030	-5.07	20250512	630	205.87	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
38	20250512	120258	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1882	79	2	4.38	1418044398	739396	340.06	1803	2030	1803	2340	1263	1803	1917.84	2.20	182557	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	962	-5.79	1.47	12	1.45	-325.00	1276.00	2030	20250512	-7.29	630	20250304	198.73	2030	-7.29	20250512	630	198.73	20250304	2030	-7.29	20250512	630	198.73	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
39	20250512	110258	54	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1865	62	2	3.44	1353939550	705192	324.33	1803	2030	1803	2340	1263	1803	1919.96	2.20	184018	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	954	-5.74	1.46	12	1.38	-325.00	1276.00	2030	20250512	-8.13	630	20250304	196.03	2030	-8.13	20250512	630	196.03	20250304	2030	-8.13	20250512	630	196.03	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
40	20250512	100257	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1979	176	2	9.76	580979988	309890	142.53	1803	1979	1803	2340	1263	1803	1874.79	2.20	148426	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	1012	-6.09	1.55	12	0.61	-325.00	1276.00	1997	20250424	-0.90	630	20250304	214.13	1997	-0.90	20250424	630	214.13	20250304	1997	-0.90	20250424	630	214.13	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
41	20250512	090258	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1816	13	2	0.72	8065816	4442	2.04	1803	1835	1803	2340	1263	1803	1815.81	2.20	546	1861	1831	1799	1769	1737	1816	1754	511	537	1000	1260	1	1	51128143	928	-5.59	1.42	12	0.01	-325.00	1276.00	1997	20250424	-9.06	630	20250304	188.25	1997	-9.06	20250424	630	188.25	20250304	1997	-9.06	20250424	630	188.25	20250304	0.01	Y	013720	1000	511 억	1123473	N	N	0	N	01	N
42	20250509	160255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1803	-1	5	-0.06	392088004	217405	77.08	1804	1829	1767	2345	1263	1804	1803.49	2.23	-15011	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	922	-5.55	1.41	12	0.43	-325.00	1276.00	1997	20250424	-9.71	630	20250304	186.19	1997	-9.71	20250424	630	186.19	20250304	1997	-9.71	20250424	630	186.19	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
43	20250509	150257	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1806	2	2	0.11	370258441	205295	72.79	1804	1829	1767	2345	1263	1804	1803.54	2.23	-15174	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	923	-5.56	1.42	12	0.40	-325.00	1276.00	1997	20250424	-9.56	630	20250304	186.67	1997	-9.56	20250424	630	186.67	20250304	1997	-9.56	20250424	630	186.67	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
44	20250509	140257	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1800	-4	5	-0.22	293466935	162631	57.66	1804	1829	1767	2345	1263	1804	1804.50	2.23	-11711	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	920	-5.54	1.41	12	0.32	-325.00	1276.00	1997	20250424	-9.86	630	20250304	185.71	1997	-9.86	20250424	630	185.71	20250304	1997	-9.86	20250424	630	185.71	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
45	20250509	130256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1797	-7	5	-0.39	251891578	139508	49.46	1804	1829	1767	2345	1263	1804	1805.57	2.23	-9577	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	919	-5.53	1.41	12	0.27	-325.00	1276.00	1997	20250424	-10.02	630	20250304	185.24	1997	-10.02	20250424	630	185.24	20250304	1997	-10.02	20250424	630	185.24	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
46	20250509	120256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1810	6	2	0.33	175075989	96848	34.34	1804	1829	1767	2345	1263	1804	1807.74	2.23	-2421	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	925	-5.57	1.42	12	0.19	-325.00	1276.00	1997	20250424	-9.36	630	20250304	187.30	1997	-9.36	20250424	630	187.30	20250304	1997	-9.36	20250424	630	187.30	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
47	20250509	110256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1824	20	2	1.11	126346200	69940	24.80	1804	1829	1767	2345	1263	1804	1806.49	2.23	-8293	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	933	-5.61	1.43	12	0.14	-325.00	1276.00	1997	20250424	-8.66	630	20250304	189.52	1997	-8.66	20250424	630	189.52	20250304	1997	-8.66	20250424	630	189.52	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
48	20250509	100259	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1807	3	2	0.17	63798312	35385	12.55	1804	1829	1767	2345	1263	1804	1802.98	2.23	-1374	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	924	-5.56	1.42	12	0.07	-325.00	1276.00	1997	20250424	-9.51	630	20250304	186.83	1997	-9.51	20250424	630	186.83	20250304	1997	-9.51	20250424	630	186.83	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
49	20250509	090257	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1804	0	3	0.00	2592348	1437	0.51	1804	1804	1804	2345	1263	1804	1804.00	2.23	-287	1866	1835	1805	1774	1744	1850	1789	511	541	1000	0	1	1	51128143	922	-5.55	1.41	12	0.00	-325.00	1276.00	1997	20250424	-9.66	630	20250304	186.35	1997	-9.66	20250424	630	186.35	20250304	1997	-9.66	20250424	630	186.35	20250304	0.01	Y	013720	1000	511 억	1138484	N	N	0	N	02	N
50	20250508	160253	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1804	5	2	0.28	507405856	281555	49.41	1775	1836	1775	2335	1260	1799	1802.16	2.20	13423	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	922	-5.55	1.41	12	0.55	-325.00	1276.00	1997	20250424	-9.66	630	20250304	186.35	1997	-9.66	20250424	630	186.35	20250304	1997	-9.66	20250424	630	186.35	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
51	20250508	150257	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1797	-2	5	-0.11	457822319	253991	44.57	1775	1836	1775	2335	1260	1799	1802.51	2.20	15194	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	919	-5.53	1.41	12	0.50	-325.00	1276.00	1997	20250424	-10.02	630	20250304	185.24	1997	-10.02	20250424	630	185.24	20250304	1997	-10.02	20250424	630	185.24	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
52	20250508	140256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1800	1	2	0.06	403986490	224070	39.32	1775	1836	1775	2335	1260	1799	1802.95	2.20	15912	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	920	-5.54	1.41	12	0.44	-325.00	1276.00	1997	20250424	-9.86	630	20250304	185.71	1997	-9.86	20250424	630	185.71	20250304	1997	-9.86	20250424	630	185.71	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
53	20250508	130257	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1796	-3	5	-0.17	361480061	200423	35.17	1775	1836	1775	2335	1260	1799	1803.59	2.20	18446	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	918	-5.53	1.41	12	0.39	-325.00	1276.00	1997	20250424	-10.07	630	20250304	185.08	1997	-10.07	20250424	630	185.08	20250304	1997	-10.07	20250424	630	185.08	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
54	20250508	120255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1792	-7	5	-0.39	291290757	161300	28.30	1775	1836	1775	2335	1260	1799	1805.89	2.20	22495	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	916	-5.51	1.40	12	0.32	-325.00	1276.00	1997	20250424	-10.27	630	20250304	184.44	1997	-10.27	20250424	630	184.44	20250304	1997	-10.27	20250424	630	184.44	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
55	20250508	110255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1800	1	2	0.06	264631499	146448	25.70	1775	1836	1775	2335	1260	1799	1807.00	2.20	23366	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	920	-5.54	1.41	12	0.29	-325.00	1276.00	1997	20250424	-9.86	630	20250304	185.71	1997	-9.86	20250424	630	185.71	20250304	1997	-9.86	20250424	630	185.71	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
56	20250508	100256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1800	1	2	0.06	183734979	101791	17.86	1775	1836	1775	2335	1260	1799	1805.02	2.20	17774	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	920	-5.54	1.41	12	0.20	-325.00	1276.00	1997	20250424	-9.86	630	20250304	185.71	1997	-9.86	20250424	630	185.71	20250304	1997	-9.86	20250424	630	185.71	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
57	20250508	090257	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1798	-1	5	-0.06	3583713	2006	0.35	1775	1798	1775	2335	1260	1799	1786.50	2.20	228	1895	1846	1803	1754	1711	1871	1779	511	536	1000	0	1	1	51128143	919	-5.53	1.41	12	0.00	-325.00	1276.00	1997	20250424	-9.96	630	20250304	185.40	1997	-9.96	20250424	630	185.40	20250304	1997	-9.96	20250424	630	185.40	20250304	0.01	Y	013720	1000	511 억	1125061	N	N	1700	N	02	N
58	20250502	160254	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1765	61	2	3.58	768355109	442550	75.62	1704	1806	1660	2215	1193	1704	1736.20	2.26	23308	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	902	-5.43	1.38	12	0.87	-325.00	1276.00	1997	20250424	-11.62	630	20250304	180.16	1997	-11.62	20250424	630	180.16	20250304	1997	-11.62	20250424	630	180.16	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
59	20250502	150256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1759	55	2	3.23	734524216	423381	72.35	1704	1806	1660	2215	1193	1704	1734.90	2.26	22198	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	899	-5.41	1.38	12	0.83	-325.00	1276.00	1997	20250424	-11.92	630	20250304	179.21	1997	-11.92	20250424	630	179.21	20250304	1997	-11.92	20250424	630	179.21	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
60	20250502	140255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1777	73	2	4.28	476309406	278984	47.67	1704	1779	1660	2215	1193	1704	1707.30	2.26	15110	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	909	-5.47	1.39	12	0.55	-325.00	1276.00	1997	20250424	-11.02	630	20250304	182.06	1997	-11.02	20250424	630	182.06	20250304	1997	-11.02	20250424	630	182.06	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
61	20250502	130256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1731	27	2	1.58	323487329	191306	32.69	1704	1738	1660	2215	1193	1704	1690.94	2.26	-6494	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	885	-5.33	1.36	12	0.37	-325.00	1276.00	1997	20250424	-13.32	630	20250304	174.76	1997	-13.32	20250424	630	174.76	20250304	1997	-13.32	20250424	630	174.76	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
62	20250502	120255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1685	-19	5	-1.12	258004552	153087	26.16	1704	1738	1660	2215	1193	1704	1685.35	2.26	-4590	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	862	-5.18	1.32	12	0.30	-325.00	1276.00	1997	20250424	-15.62	630	20250304	167.46	1997	-15.62	20250424	630	167.46	20250304	1997	-15.62	20250424	630	167.46	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
63	20250502	110256	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1676	-28	5	-1.64	217908447	129097	22.06	1704	1738	1661	2215	1193	1704	1687.94	2.26	-2621	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	857	-5.16	1.31	12	0.25	-325.00	1276.00	1997	20250424	-16.07	630	20250304	166.03	1997	-16.07	20250424	630	166.03	20250304	1997	-16.07	20250424	630	166.03	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
64	20250502	100255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1700	-4	5	-0.23	186361833	110397	18.86	1704	1738	1661	2215	1193	1704	1688.11	2.26	1767	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	869	-5.23	1.33	12	0.22	-325.00	1276.00	1997	20250424	-14.87	630	20250304	169.84	1997	-14.87	20250424	630	169.84	20250304	1997	-14.87	20250424	630	169.84	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N
65	20250502	090255	53	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1709	5	2	0.29	14441936	8472	1.45	1704	1709	1704	2215	1193	1704	1704.67	2.26	-5764	1887	1795	1708	1616	1529	1841	1662	511	511	1000	0	1	1	51128143	874	-5.26	1.34	12	0.02	-325.00	1276.00	1997	20250424	-14.42	630	20250304	171.27	1997	-14.42	20250424	630	171.27	20250304	1997	-14.42	20250424	630	171.27	20250304	0.01	Y	013720	1000	511 억	1153228	N	N	0	N	02	N

29 KiB Raw Blame History

29 KiB

Raw Blame History