KissMeData/054180/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	160445	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	663287417	2921971	21.05	227	227	227	227	123	175	227.00	2.89	21592	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	3.53	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
3	20250516	150449	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	658224409	2899667	20.88	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	3.50	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
4	20250516	140448	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	652411847	2874061	20.70	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	3.47	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
5	20250516	130447	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	645043427	2841601	20.47	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	3.43	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
6	20250516	120447	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	634857710	2796730	20.14	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	3.37	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
7	20250516	110432	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	612461209	2698067	19.43	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	3.26	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
8	20250516	100450	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	542761086	2391018	17.22	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	2.88	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
9	20250516	090448	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	227	52	1	29.71	311303033	1371379	9.88	227	227	227	227	123	175	227.00	2.89	-4	185	179	169	163	153	183	167	414	52	500	110	1	1	82878283	188	-0.72	0.30	12	1.65	-315.00	762.00	846	20240705	-73.17	103	20250513	120.39	413	-45.04	20250227	103	120.39	20250513	846	-73.17	20240705	103	120.39	20250513	Y	054180	500	414 억	2394201	N	N	0	N	00	N
10	20250515	160520	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2367474017	13883807	48.57	160	175	159	175	95	135	170.52	2.87	10555	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.75	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
11	20250515	150524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2365387667	13871885	48.53	160	175	159	175	95	135	170.52	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.74	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
12	20250515	140526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2362799242	13857094	48.47	160	175	159	175	95	135	170.51	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.72	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
13	20250515	130524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2360275042	13842670	48.42	160	175	159	175	95	135	170.51	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.70	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
14	20250515	120525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2349551042	13781390	48.21	160	175	159	175	95	135	170.49	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.63	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
15	20250515	110526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2340534167	13729865	48.03	160	175	159	175	95	135	170.47	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.57	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
16	20250515	100524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2328960542	13663730	47.80	160	175	159	175	95	135	170.45	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	16.49	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
17	20250515	090529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	40	1	29.63	2177487367	12798169	44.77	160	175	159	175	95	135	170.14	2.87	15231	153	144	126	117	99	148	121	414	40	500	80	1	1	82878283	145	-0.56	0.23	12	15.44	-315.00	762.00	846	20240705	-79.31	103	20250513	69.90	413	-57.63	20250227	103	69.90	20250513	846	-79.31	20240705	103	69.90	20250513	Y	054180	500	414 억	2378134	N	N	0	N	00	N
18	20250514	160522	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	135	31	1	29.81	3773978939	28581505	280.98	109	135	108	135	73	104	132.04	2.60	204570	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	112	-0.43	0.18	12	34.49	-315.00	762.00	846	20240705	-84.04	103	20250513	31.07	413	-67.31	20250227	103	31.07	20250513	846	-84.04	20240705	103	31.07	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
19	20250514	150525	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	135	31	1	29.81	3772965629	28573999	280.91	109	135	108	135	73	104	132.04	2.60	204559	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	112	-0.43	0.18	12	34.48	-315.00	762.00	846	20240705	-84.04	103	20250513	31.07	413	-67.31	20250227	103	31.07	20250513	846	-84.04	20240705	103	31.07	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
20	20250514	140524	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	135	31	1	29.81	3770503499	28555761	280.73	109	135	108	135	73	104	132.04	2.60	204559	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	112	-0.43	0.18	12	34.46	-315.00	762.00	846	20240705	-84.04	103	20250513	31.07	413	-67.31	20250227	103	31.07	20250513	846	-84.04	20240705	103	31.07	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
21	20250514	130524	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	135	31	1	29.81	3765279269	28517063	280.35	109	135	108	135	73	104	132.04	2.60	204559	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	112	-0.43	0.18	12	34.41	-315.00	762.00	846	20240705	-84.04	103	20250513	31.07	413	-67.31	20250227	103	31.07	20250513	846	-84.04	20240705	103	31.07	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
22	20250514	120524	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	135	31	1	29.81	3711899999	28121661	276.46	109	135	108	135	73	104	131.99	2.60	204559	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	112	-0.43	0.18	12	33.93	-315.00	762.00	846	20240705	-84.04	103	20250513	31.07	413	-67.31	20250227	103	31.07	20250513	846	-84.04	20240705	103	31.07	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
23	20250514	110523	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	135	31	1	29.81	3709589204	28104544	276.29	109	135	108	135	73	104	131.99	2.60	204559	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	112	-0.43	0.18	12	33.91	-315.00	762.00	846	20240705	-84.04	103	20250513	31.07	413	-67.31	20250227	103	31.07	20250513	846	-84.04	20240705	103	31.07	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
24	20250514	100523	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	134	30	2	28.85	3596048017	27262627	268.02	109	135	108	135	73	104	131.90	2.60	208048	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	111	-0.43	0.18	12	32.89	-315.00	762.00	846	20240705	-84.16	103	20250513	30.10	413	-67.55	20250227	103	30.10	20250513	846	-84.16	20240705	103	30.10	20250513	Y	054180	500	414 억	2158979	N	N	0	N	01	N
25	20250514	090526	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	121	17	2	16.35	183041685	1545863	15.20	109	130	108	135	73	104	118.41	2.60	-2798	131	117	110	96	89	114	93	414	31	500	60	1	1	82878283	100	-0.38	0.16	12	1.87	-315.00	762.00	846	20240705	-85.70	103	20250513	17.48	413	-70.70	20250227	103	17.48	20250513	846	-85.70	20240705	103	17.48	20250513	Y	054180	500	414 억	2158979	Y	N	0	N	01	N
26	20250513	160514	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	104	-11	5	-9.57	1096765739	10061369	120.99	117	124	103	149	81	115	109.04	2.39	164465	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	86	-0.33	0.14	12	12.14	-315.00	762.00	846	20240705	-87.71	103	20250513	0.97	413	-74.82	20250227	103	0.97	20250513	846	-87.71	20240705	103	0.97	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
27	20250513	150521	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	106	-9	5	-7.83	997547572	9109680	109.54	117	124	104	149	81	115	109.50	2.39	102401	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	88	-0.34	0.14	12	10.99	-315.00	762.00	846	20240705	-87.47	104	20250513	1.92	413	-74.33	20250227	104	1.92	20250513	846	-87.47	20240705	104	1.92	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
28	20250513	140522	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	106	-9	5	-7.83	884291754	8036174	96.64	117	124	104	149	81	115	110.04	2.39	59665	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	88	-0.34	0.14	12	9.70	-315.00	762.00	846	20240705	-87.47	104	20250513	1.92	413	-74.33	20250227	104	1.92	20250513	846	-87.47	20240705	104	1.92	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
29	20250513	130523	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	107	-8	5	-6.96	756204791	6836310	82.21	117	124	104	149	81	115	110.62	2.39	27984	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	89	-0.34	0.14	12	8.25	-315.00	762.00	846	20240705	-87.35	104	20250513	2.88	413	-74.09	20250227	104	2.88	20250513	846	-87.35	20240705	104	2.88	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
30	20250513	120524	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	107	-8	5	-6.96	659305778	5931224	71.32	117	124	104	149	81	115	111.16	2.39	-159295	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	89	-0.34	0.14	12	7.16	-315.00	762.00	846	20240705	-87.35	104	20250513	2.88	413	-74.09	20250227	104	2.88	20250513	846	-87.35	20240705	104	2.88	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
31	20250513	110522	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	107	-8	5	-6.96	536179934	4782062	57.50	117	124	104	149	81	115	112.12	2.39	15374	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	89	-0.34	0.14	12	5.77	-315.00	762.00	846	20240705	-87.35	104	20250513	2.88	413	-74.09	20250227	104	2.88	20250513	846	-87.35	20240705	104	2.88	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
32	20250513	100524	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	109	-6	5	-5.22	332932690	2897526	34.84	117	124	107	149	81	115	114.90	2.39	-200924	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	90	-0.35	0.14	12	3.50	-315.00	762.00	846	20240705	-87.12	107	20250513	1.87	413	-73.61	20250227	107	1.87	20250513	846	-87.12	20240705	107	1.87	20250513	Y	054180	500	414 억	1981925	N	N	0	N	01	N
33	20250513	090526	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	121	6	2	5.22	50570402	421024	5.06	117	124	117	149	81	115	120.11	2.39	-41522	130	122	118	110	106	120	108	414	34	500	70	1	1	82878283	100	-0.38	0.16	12	0.51	-315.00	762.00	846	20240705	-85.70	114	20250512	6.14	413	-70.70	20250227	114	6.14	20250512	846	-85.70	20240705	114	6.14	20250512	Y	054180	500	414 억	1981925	N	N	0	N	01	N
34	20250512	160513	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	115	-3	5	-2.54	975703021	8179233	48.75	123	126	114	153	83	118	119.33	1.90	342180	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	95	-0.37	0.15	12	9.87	-315.00	762.00	846	20240705	-86.41	114	20250512	0.88	413	-72.15	20250227	114	0.88	20250512	846	-86.41	20240705	114	0.88	20250512	Y	054180	500	414 억	1576383	N	N	0	N	01	N
35	20250512	150518	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	119	1	2	0.85	929408024	7779836	46.37	123	126	114	153	83	118	119.46	1.90	363424	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	99	-0.38	0.16	12	9.39	-315.00	762.00	846	20240705	-85.93	114	20250512	4.39	413	-71.19	20250227	114	4.39	20250512	846	-85.93	20240705	114	4.39	20250512	Y	054180	500	414 억	1576383	N	N	0	N	01	N
36	20250512	140518	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	116	-2	5	-1.69	822625386	6859500	40.89	123	126	114	153	83	118	119.92	1.90	187673	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	96	-0.37	0.15	12	8.28	-315.00	762.00	846	20240705	-86.29	114	20250512	1.75	413	-71.91	20250227	114	1.75	20250512	846	-86.29	20240705	114	1.75	20250512	Y	054180	500	414 억	1576383	N	N	0	N	01	N
37	20250512	130517	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	117	-1	5	-0.85	762444052	6335110	37.76	123	126	114	153	83	118	120.35	1.90	160075	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	97	-0.37	0.15	12	7.64	-315.00	762.00	846	20240705	-86.17	114	20250512	2.63	413	-71.67	20250227	114	2.63	20250512	846	-86.17	20240705	114	2.63	20250512	Y	054180	500	414 억	1576383	N	N	0	N	01	N
38	20250512	120519	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	118	0	3	0.00	686296592	5678295	33.85	123	126	115	153	83	118	120.86	1.90	185568	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	98	-0.37	0.15	12	6.85	-315.00	762.00	846	20240705	-86.05	115	20250512	2.61	413	-71.43	20250227	115	2.61	20250512	846	-86.05	20240705	115	2.61	20250512	Y	054180	500	414 억	1576383	N	N	0	N	01	N
39	20250512	110518	54	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	120	2	2	1.69	514592703	4233311	25.23	123	126	118	153	83	118	121.56	1.90	416757	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	99	-0.38	0.16	12	5.11	-315.00	762.00	846	20240705	-85.82	118	20250512	1.69	413	-70.94	20250227	118	1.69	20250512	846	-85.82	20240705	118	1.69	20250512	Y	054180	500	414 억	1576383	N	N	0	N	01	N
40	20250512	100517	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	119	1	2	0.85	374096704	3072293	18.31	123	126	119	153	83	118	121.76	1.90	82912	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	99	-0.38	0.16	12	3.71	-315.00	762.00	846	20240705	-85.93	118	20250509	0.85	413	-71.19	20250227	118	0.85	20250509	846	-85.93	20240705	118	0.85	20250509	Y	054180	500	414 억	1576383	N	N	0	N	01	N
41	20250512	090517	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	121	3	2	2.54	75302174	616209	3.67	123	126	119	153	83	118	122.20	1.90	-42471	194	156	137	99	80	146	89	414	35	500	70	1	1	82878283	100	-0.38	0.16	12	0.74	-315.00	762.00	846	20240705	-85.70	118	20250509	2.54	413	-70.70	20250227	118	2.54	20250509	846	-85.70	20240705	118	2.54	20250509	Y	054180	500	414 억	1576383	N	N	0	N	01	N
42	20250509	160515	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	118	-50	4	-29.76	2208721819	16393688	370.98	170	175	118	218	118	168	134.81	1.60	247255	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	98	-0.37	0.15	12	19.78	-315.00	762.00	846	20240705	-86.05	118	20250509	0.00	413	-71.43	20250227	118	0.00	20250509	846	-86.05	20240705	118	0.00	20250509	Y	054180	500	414 억	1329728	N	N	0	N	00	N
43	20250509	150518	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	118	-50	4	-29.76	1993925003	14573376	329.79	170	175	118	218	118	168	136.82	1.60	247255	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	98	-0.37	0.15	12	17.58	-315.00	762.00	846	20240705	-86.05	118	20250509	0.00	413	-71.43	20250227	118	0.00	20250509	846	-86.05	20240705	118	0.00	20250509	Y	054180	500	414 억	1329728	N	N	0	N	00	N
44	20250509	140516	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	139	-29	5	-17.26	1169439522	7963618	180.21	170	175	135	218	118	168	146.85	1.60	-105455	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	115	-0.44	0.18	12	9.61	-315.00	762.00	846	20240705	-83.57	135	20250509	2.96	413	-66.34	20250227	135	2.96	20250509	846	-83.57	20240705	135	2.96	20250509	Y	054180	500	414 억	1329728	N	N	0	N	00	N
45	20250509	130516	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	139	-29	5	-17.26	1059825708	7177477	162.42	170	175	135	218	118	168	147.66	1.60	-36576	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	115	-0.44	0.18	12	8.66	-315.00	762.00	846	20240705	-83.57	135	20250509	2.96	413	-66.34	20250227	135	2.96	20250509	846	-83.57	20240705	135	2.96	20250509	Y	054180	500	414 억	1329728	N	N	0	N	00	N
46	20250509	120517	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	145	-23	5	-13.69	811067543	5393757	122.06	170	175	138	218	118	168	150.37	1.60	-106792	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	120	-0.46	0.19	12	6.51	-315.00	762.00	846	20240705	-82.86	138	20250509	5.07	413	-64.89	20250227	138	5.07	20250509	846	-82.86	20240705	138	5.07	20250509	Y	054180	500	414 억	1329728	N	N	0	N	00	N
47	20250509	110515	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	150	-18	5	-10.71	580848979	3787823	85.72	170	175	138	218	118	168	153.35	1.60	-142071	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	124	-0.48	0.20	12	4.57	-315.00	762.00	846	20240705	-82.27	138	20250509	8.70	413	-63.68	20250227	138	8.70	20250509	846	-82.27	20240705	138	8.70	20250509	Y	054180	500	414 억	1329728	N	N	0	N	00	N
48	20250509	100518	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	161	-7	5	-4.17	214592298	1313056	29.71	170	175	159	218	118	168	163.43	1.60	-130728	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	133	-0.51	0.21	12	1.58	-315.00	762.00	846	20240705	-80.97	151	20250425	6.62	413	-61.02	20250227	151	6.62	20250425	846	-80.97	20240705	151	6.62	20250425	Y	054180	500	414 억	1329728	N	N	0	N	00	N
49	20250509	090519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	167	-1	5	-0.60	19710977	116030	2.63	170	175	167	218	118	168	169.88	1.60	-45781	199	183	174	158	149	179	154	414	50	500	110	1	1	82878283	138	-0.53	0.22	12	0.14	-315.00	762.00	846	20240705	-80.26	151	20250425	10.60	413	-59.56	20250227	151	10.60	20250425	846	-80.26	20240705	151	10.60	20250425	Y	054180	500	414 억	1329728	N	N	0	N	00	N
50	20250508	160509	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	168	0	3	0.00	776176731	4398963	319.93	171	190	165	218	118	168	176.45	1.90	-256850	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	139	-0.53	0.22	12	5.31	-315.00	762.00	846	20240705	-80.14	151	20250425	11.26	413	-59.32	20250227	151	11.26	20250425	846	-80.14	20240705	151	11.26	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
51	20250508	150516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	168	0	3	0.00	759170768	4297820	312.57	171	190	165	218	118	168	176.64	1.90	-255063	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	139	-0.53	0.22	12	5.19	-315.00	762.00	846	20240705	-80.14	151	20250425	11.26	413	-59.32	20250227	151	11.26	20250425	846	-80.14	20240705	151	11.26	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
52	20250508	140515	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	168	0	3	0.00	746128850	4220264	306.93	171	190	165	218	118	168	176.80	1.90	-242027	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	139	-0.53	0.22	12	5.09	-315.00	762.00	846	20240705	-80.14	151	20250425	11.26	413	-59.32	20250227	151	11.26	20250425	846	-80.14	20240705	151	11.26	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
53	20250508	130514	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	168	0	3	0.00	729888002	4123608	299.90	171	190	165	218	118	168	177.00	1.90	-210684	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	139	-0.53	0.22	12	4.98	-315.00	762.00	846	20240705	-80.14	151	20250425	11.26	413	-59.32	20250227	151	11.26	20250425	846	-80.14	20240705	151	11.26	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
54	20250508	120513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	171	3	2	1.79	666394611	3743425	272.25	171	190	166	218	118	168	178.02	1.90	-283758	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	142	-0.54	0.22	12	4.52	-315.00	762.00	846	20240705	-79.79	151	20250425	13.25	413	-58.60	20250227	151	13.25	20250425	846	-79.79	20240705	151	13.25	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
55	20250508	110512	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	173	5	2	2.98	574948770	3207162	233.25	171	190	166	218	118	168	179.27	1.90	-225992	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	143	-0.55	0.23	12	3.87	-315.00	762.00	846	20240705	-79.55	151	20250425	14.57	413	-58.11	20250227	151	14.57	20250425	846	-79.55	20240705	151	14.57	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
56	20250508	100513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	175	7	2	4.17	492619870	2732916	198.76	171	190	166	218	118	168	180.25	1.90	-169267	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	145	-0.56	0.23	12	3.30	-315.00	762.00	846	20240705	-79.31	151	20250425	15.89	413	-57.63	20250227	151	15.89	20250425	846	-79.31	20240705	151	15.89	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
57	20250508	090517	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	168	0	3	0.00	11048034	65536	4.77	171	172	167	218	118	168	168.58	1.90	-10591	175	171	166	162	157	173	164	414	50	500	110	1	1	82878283	139	-0.53	0.22	12	0.08	-315.00	762.00	846	20240705	-80.14	151	20250425	11.26	413	-59.32	20250227	151	11.26	20250425	846	-80.14	20240705	151	11.26	20250425	Y	054180	500	414 억	1571666	N	N	214	N	00	N
58	20250502	160509	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	161	-4	5	-2.42	226753205	1402840	111.98	165	167	159	214	116	165	161.64	1.84	-84918	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	133	-0.51	0.21	12	1.69	-315.00	762.00	846	20240705	-80.97	151	20250425	6.62	413	-61.02	20250227	151	6.62	20250425	846	-80.97	20240705	151	6.62	20250425	Y	054180	500	414 억	1522408	N	N	29033	N	00	N
59	20250502	150514	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	162	-3	5	-1.82	193500790	1195589	95.44	165	167	159	214	116	165	161.85	1.84	-109526	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	134	-0.51	0.21	12	1.44	-315.00	762.00	846	20240705	-80.85	151	20250425	7.28	413	-60.77	20250227	151	7.28	20250425	846	-80.85	20240705	151	7.28	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N
60	20250502	140513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	162	-3	5	-1.82	154300918	951869	75.98	165	167	159	214	116	165	162.10	1.84	-78320	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	134	-0.51	0.21	12	1.15	-315.00	762.00	846	20240705	-80.85	151	20250425	7.28	413	-60.77	20250227	151	7.28	20250425	846	-80.85	20240705	151	7.28	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N
61	20250502	130513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	161	-4	5	-2.42	137606203	848427	67.72	165	167	159	214	116	165	162.19	1.84	-76117	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	133	-0.51	0.21	12	1.02	-315.00	762.00	846	20240705	-80.97	151	20250425	6.62	413	-61.02	20250227	151	6.62	20250425	846	-80.97	20240705	151	6.62	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N
62	20250502	120512	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	162	-3	5	-1.82	129403755	797759	63.68	165	167	159	214	116	165	162.21	1.84	-63921	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	134	-0.51	0.21	12	0.96	-315.00	762.00	846	20240705	-80.85	151	20250425	7.28	413	-60.77	20250227	151	7.28	20250425	846	-80.85	20240705	151	7.28	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N
63	20250502	110513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	163	-2	5	-1.21	100750475	619624	49.46	165	167	159	214	116	165	162.60	1.84	-10020	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	135	-0.52	0.21	12	0.75	-315.00	762.00	846	20240705	-80.73	151	20250425	7.95	413	-60.53	20250227	151	7.95	20250425	846	-80.73	20240705	151	7.95	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N
64	20250502	100512	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	165	0	3	0.00	40637600	246647	19.69	165	167	163	214	116	165	164.76	1.84	-16531	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	137	-0.52	0.22	12	0.30	-315.00	762.00	846	20240705	-80.50	151	20250425	9.27	413	-60.05	20250227	151	9.27	20250425	846	-80.50	20240705	151	9.27	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N
65	20250502	090513	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	164	-1	5	-0.61	8309295	50426	4.03	165	166	164	214	116	165	164.78	1.84	18673	177	170	166	159	155	169	158	414	49	500	100	1	1	82878283	136	-0.52	0.22	12	0.06	-315.00	762.00	846	20240705	-80.61	151	20250425	8.61	413	-60.29	20250227	151	8.61	20250425	846	-80.61	20240705	151	8.61	20250425	Y	054180	500	414 억	1522408	N	N	0	N	00	N

27 KiB Raw Blame History

27 KiB

Raw Blame History