KissMeData/092460/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	shortOverheated
2	20250516	160606	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9130	-410	5	-4.30	881180500	95092	32.05	9590	9750	9130	12400	6680	9540	9266.65	4.29	-10871	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1562	11.38	0.88	12	0.56	802.00	10326.00	9990	20250512	-8.61	6050	20240906	50.91	9990	-8.61	20250512	7460	22.39	20250407	9990	-8.61	20250512	6050	50.91	20240906	2.06	Y	092460	500	88 억	733196	N	N	7491	N	N
3	20250516	150615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9190	-350	5	-3.67	822584980	88692	29.90	9590	9750	9140	12400	6680	9540	9274.62	4.29	-7888	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1572	11.46	0.89	12	0.52	802.00	10326.00	9990	20250512	-8.01	6050	20240906	51.90	9990	-8.01	20250512	7460	23.19	20250407	9990	-8.01	20250512	6050	51.90	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
4	20250516	140612	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9200	-340	5	-3.56	759130570	81774	27.56	9590	9750	9140	12400	6680	9540	9283.28	4.29	-7444	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1574	11.47	0.89	12	0.48	802.00	10326.00	9990	20250512	-7.91	6050	20240906	52.07	9990	-7.91	20250512	7460	23.32	20250407	9990	-7.91	20250512	6050	52.07	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
5	20250516	130609	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9210	-330	5	-3.46	643049640	69168	23.31	9590	9750	9140	12400	6680	9540	9296.92	4.29	-8063	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1576	11.48	0.89	12	0.40	802.00	10326.00	9990	20250512	-7.81	6050	20240906	52.23	9990	-7.81	20250512	7460	23.46	20250407	9990	-7.81	20250512	6050	52.23	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
6	20250516	120612	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9210	-330	5	-3.46	550021880	59066	19.91	9590	9750	9140	12400	6680	9540	9311.99	4.29	-9483	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1576	11.48	0.89	12	0.35	802.00	10326.00	9990	20250512	-7.81	6050	20240906	52.23	9990	-7.81	20250512	7460	23.46	20250407	9990	-7.81	20250512	6050	52.23	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
7	20250516	110550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9200	-340	5	-3.56	433288350	46376	15.63	9590	9750	9170	12400	6680	9540	9342.94	4.29	-9381	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1574	11.47	0.89	12	0.27	802.00	10326.00	9990	20250512	-7.91	6050	20240906	52.07	9990	-7.91	20250512	7460	23.32	20250407	9990	-7.91	20250512	6050	52.07	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
8	20250516	100614	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9290	-250	5	-2.62	218910560	23145	7.80	9590	9750	9280	12400	6680	9540	9458.22	4.29	-2111	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1589	11.58	0.90	12	0.14	802.00	10326.00	9990	20250512	-7.01	6050	20240906	53.55	9990	-7.01	20250512	7460	24.53	20250407	9990	-7.01	20250512	6050	53.55	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
9	20250516	090615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9500	-40	5	-0.42	60487120	6283	2.12	9590	9750	9500	12400	6680	9540	9627.11	4.29	-568	10400	9970	9470	9040	8540	9720	8790	88	2860	500	6860	10	1	17109680	1625	11.85	0.92	12	0.04	802.00	10326.00	9990	20250512	-4.90	6050	20240906	57.02	9990	-4.90	20250512	7460	27.35	20250407	9990	-4.90	20250512	6050	57.02	20240906	2.06	Y	092460	500	88 억	733196	N	N	3477	N	N
10	20250515	160656	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9540	-320	5	-3.25	2761084095	295853	467.54	9860	9900	8970	12810	6910	9860	9332.55	4.56	-31263	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1632	11.90	0.92	12	1.73	802.00	10326.00	9990	20250512	-4.50	6050	20240906	57.69	9990	-4.50	20250512	7460	27.88	20250407	9990	-4.50	20250512	6050	57.69	20240906	2.08	Y	092460	500	88 억	780271	N	N	3477	N	N
11	20250515	150702	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9550	-310	5	-3.14	2670671505	286381	452.57	9860	9900	8970	12810	6910	9860	9325.59	4.56	-32508	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1634	11.91	0.92	12	1.67	802.00	10326.00	9990	20250512	-4.40	6050	20240906	57.85	9990	-4.40	20250512	7460	28.02	20250407	9990	-4.40	20250512	6050	57.85	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
12	20250515	140704	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9130	-730	5	-7.40	2296640720	246787	390.00	9860	9900	8970	12810	6910	9860	9306.17	4.56	-26361	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1562	11.38	0.88	12	1.44	802.00	10326.00	9990	20250512	-8.61	6050	20240906	50.91	9990	-8.61	20250512	7460	22.39	20250407	9990	-8.61	20250512	6050	50.91	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
13	20250515	130701	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9330	-530	5	-5.38	2129831840	228755	361.50	9860	9900	8970	12810	6910	9860	9310.54	4.56	-26454	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1596	11.63	0.90	12	1.34	802.00	10326.00	9990	20250512	-6.61	6050	20240906	54.21	9990	-6.61	20250512	7460	25.07	20250407	9990	-6.61	20250512	6050	54.21	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
14	20250515	120703	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9390	-470	5	-4.77	1996326150	214421	338.85	9860	9900	8970	12810	6910	9860	9310.31	4.56	-28044	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1607	11.71	0.91	12	1.25	802.00	10326.00	9990	20250512	-6.01	6050	20240906	55.21	9990	-6.01	20250512	7460	25.87	20250407	9990	-6.01	20250512	6050	55.21	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
15	20250515	110704	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9430	-430	5	-4.36	1861413490	200025	316.10	9860	9900	8970	12810	6910	9860	9305.90	4.56	-25359	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1613	11.76	0.91	12	1.17	802.00	10326.00	9990	20250512	-5.61	6050	20240906	55.87	9990	-5.61	20250512	7460	26.41	20250407	9990	-5.61	20250512	6050	55.87	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
16	20250515	100702	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9270	-590	5	-5.98	1521986090	163554	258.46	9860	9900	8970	12810	6910	9860	9305.71	4.56	-15716	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1586	11.56	0.90	12	0.96	802.00	10326.00	9990	20250512	-7.21	6050	20240906	53.22	9990	-7.21	20250512	7460	24.26	20250407	9990	-7.21	20250512	6050	53.22	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
17	20250515	090707	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9770	-90	5	-0.91	30395740	3099	4.90	9860	9860	9770	12810	6910	9860	9808.24	4.56	445	10073	9966	9773	9666	9473	10020	9720	88	2950	500	7090	10	1	17109680	1672	12.18	0.95	12	0.02	802.00	10326.00	9990	20250512	-2.20	6050	20240906	61.49	9990	-2.20	20250512	7460	30.97	20250407	9990	-2.20	20250512	6050	61.49	20240906	2.08	Y	092460	500	88 억	780271	N	N	4964	N	N
18	20250514	160659	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9860	210	2	2.18	614901970	63174	107.70	9650	9880	9580	12540	6760	9650	9733.40	4.52	4367	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1687	12.29	0.95	12	0.37	802.00	10326.00	9990	20250512	-1.30	6050	20240906	62.98	9990	-1.30	20250512	7460	32.17	20250407	9990	-1.30	20250512	6050	62.98	20240906	1.93	Y	092460	500	88 억	773304	N	N	4964	N	N
19	20250514	150703	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9840	190	2	1.97	578526790	59482	101.40	9650	9880	9580	12540	6760	9650	9726.08	4.52	3763	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1684	12.27	0.95	12	0.35	802.00	10326.00	9990	20250512	-1.50	6050	20240906	62.64	9990	-1.50	20250512	7460	31.90	20250407	9990	-1.50	20250512	6050	62.64	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
20	20250514	140701	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9740	90	2	0.93	346424540	35863	61.14	9650	9750	9580	12540	6760	9650	9659.66	4.52	-1889	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1666	12.14	0.94	12	0.21	802.00	10326.00	9990	20250512	-2.50	6050	20240906	60.99	9990	-2.50	20250512	7460	30.56	20250407	9990	-2.50	20250512	6050	60.99	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
21	20250514	130702	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9660	10	2	0.10	248700770	25800	43.98	9650	9740	9580	12540	6760	9650	9639.56	4.52	518	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1653	12.04	0.94	12	0.15	802.00	10326.00	9990	20250512	-3.30	6050	20240906	59.67	9990	-3.30	20250512	7460	29.49	20250407	9990	-3.30	20250512	6050	59.67	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
22	20250514	120701	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9600	-50	5	-0.52	187177585	19421	33.11	9650	9740	9580	12540	6760	9650	9637.90	4.52	-308	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1643	11.97	0.93	12	0.11	802.00	10326.00	9990	20250512	-3.90	6050	20240906	58.68	9990	-3.90	20250512	7460	28.69	20250407	9990	-3.90	20250512	6050	58.68	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
23	20250514	110700	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9630	-20	5	-0.21	136325620	14127	24.08	9650	9740	9590	12540	6760	9650	9650.00	4.52	-977	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1648	12.01	0.93	12	0.08	802.00	10326.00	9990	20250512	-3.60	6050	20240906	59.17	9990	-3.60	20250512	7460	29.09	20250407	9990	-3.60	20250512	6050	59.17	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
24	20250514	100701	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9640	-10	5	-0.10	66621420	6893	11.75	9650	9740	9590	12540	6760	9650	9665.08	4.52	1788	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1649	12.02	0.93	12	0.04	802.00	10326.00	9990	20250512	-3.50	6050	20240906	59.34	9990	-3.50	20250512	7460	29.22	20250407	9990	-3.50	20250512	6050	59.34	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
25	20250514	090705	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9680	30	2	0.31	7239080	746	1.27	9650	9740	9630	12540	6760	9650	9703.86	4.52	-212	9970	9810	9530	9370	9090	9890	9450	88	2890	500	6940	10	1	17109680	1656	12.07	0.94	12	0.00	802.00	10326.00	9990	20250512	-3.10	6050	20240906	60.00	9990	-3.10	20250512	7460	29.76	20250407	9990	-3.10	20250512	6050	60.00	20240906	1.93	Y	092460	500	88 억	773304	N	N	1818	N	N
26	20250513	160649	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9650	50	2	0.52	558231590	58658	71.20	9550	9690	9250	12480	6720	9600	9516.72	4.49	8702	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1651	12.03	0.93	12	0.34	802.00	10326.00	9990	20250512	-3.40	6050	20240906	59.50	9990	-3.40	20250512	7460	29.36	20250407	9990	-3.40	20250512	6050	59.50	20240906	1.97	Y	092460	500	88 억	767564	N	N	1818	N	N
27	20250513	150657	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9610	10	2	0.10	542749790	57052	69.25	9550	9690	9250	12480	6720	9600	9513.25	4.49	8777	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1644	11.98	0.93	12	0.33	802.00	10326.00	9990	20250512	-3.80	6050	20240906	58.84	9990	-3.80	20250512	7460	28.82	20250407	9990	-3.80	20250512	6050	58.84	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
28	20250513	140658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9620	20	2	0.21	459544510	48422	58.78	9550	9690	9250	12480	6720	9600	9490.41	4.49	7964	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1646	12.00	0.93	12	0.28	802.00	10326.00	9990	20250512	-3.70	6050	20240906	59.01	9990	-3.70	20250512	7460	28.95	20250407	9990	-3.70	20250512	6050	59.01	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
29	20250513	130658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9590	-10	5	-0.10	432818360	45632	55.39	9550	9690	9250	12480	6720	9600	9484.97	4.49	9447	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1641	11.96	0.93	12	0.27	802.00	10326.00	9990	20250512	-4.00	6050	20240906	58.51	9990	-4.00	20250512	7460	28.55	20250407	9990	-4.00	20250512	6050	58.51	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
30	20250513	120700	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9620	20	2	0.21	411385410	43400	52.68	9550	9690	9250	12480	6720	9600	9478.93	4.49	10327	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1646	12.00	0.93	12	0.25	802.00	10326.00	9990	20250512	-3.70	6050	20240906	59.01	9990	-3.70	20250512	7460	28.95	20250407	9990	-3.70	20250512	6050	59.01	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
31	20250513	110659	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9620	20	2	0.21	402906250	42518	51.61	9550	9690	9250	12480	6720	9600	9476.13	4.49	10194	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1646	12.00	0.93	12	0.25	802.00	10326.00	9990	20250512	-3.70	6050	20240906	59.01	9990	-3.70	20250512	7460	28.95	20250407	9990	-3.70	20250512	6050	59.01	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
32	20250513	100701	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9660	60	2	0.62	356357170	37674	45.73	9550	9690	9250	12480	6720	9600	9458.97	4.49	9252	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1653	12.04	0.94	12	0.22	802.00	10326.00	9990	20250512	-3.30	6050	20240906	59.67	9990	-3.30	20250512	7460	29.49	20250407	9990	-3.30	20250512	6050	59.67	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
33	20250513	090704	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9390	-210	5	-2.19	123931480	13206	16.03	9550	9550	9250	12480	6720	9600	9384.48	4.49	4076	10160	9880	9710	9430	9260	9795	9345	88	2880	500	6910	10	1	17109680	1607	11.71	0.91	12	0.08	802.00	10326.00	9990	20250512	-6.01	6050	20240906	55.21	9990	-6.01	20250512	7460	25.87	20250407	9990	-6.01	20250512	6050	55.21	20240906	1.97	Y	092460	500	88 억	767564	N	N	5569	N	N
34	20250512	160647	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9600	-310	5	-3.13	791565330	81599	98.31	9910	9990	9540	12880	6940	9910	9700.67	4.64	-22700	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1643	11.97	0.93	12	0.48	802.00	10326.00	9990	20250512	-3.90	6050	20240906	58.68	9990	-3.90	20250512	7460	28.69	20250407	9990	-3.90	20250512	6050	58.68	20240906	2.20	Y	092460	500	88 억	794424	N	N	5569	N	N
35	20250512	150654	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9550	-360	5	-3.63	776989040	80078	96.48	9910	9990	9540	12880	6940	9910	9702.90	4.64	-22189	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1634	11.91	0.92	12	0.47	802.00	10326.00	9990	20250512	-4.40	6050	20240906	57.85	9990	-4.40	20250512	7460	28.02	20250407	9990	-4.40	20250512	6050	57.85	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
36	20250512	140653	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9640	-270	5	-2.72	683231125	70294	84.69	9910	9990	9540	12880	6940	9910	9719.62	4.64	-19593	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1649	12.02	0.93	12	0.41	802.00	10326.00	9990	20250512	-3.50	6050	20240906	59.34	9990	-3.50	20250512	7460	29.22	20250407	9990	-3.50	20250512	6050	59.34	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
37	20250512	130653	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9580	-330	5	-3.33	627565730	64488	77.70	9910	9990	9560	12880	6940	9910	9731.51	4.64	-17158	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1639	11.95	0.93	12	0.38	802.00	10326.00	9990	20250512	-4.10	6050	20240906	58.35	9990	-4.10	20250512	7460	28.42	20250407	9990	-4.10	20250512	6050	58.35	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
38	20250512	120653	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9570	-340	5	-3.43	590664990	60636	73.06	9910	9990	9570	12880	6940	9910	9741.16	4.64	-16314	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1637	11.93	0.93	12	0.35	802.00	10326.00	9990	20250512	-4.20	6050	20240906	58.18	9990	-4.20	20250512	7460	28.28	20250407	9990	-4.20	20250512	6050	58.18	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
39	20250512	110653	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9740	-170	5	-1.72	363758940	37179	44.80	9910	9990	9660	12880	6940	9910	9783.99	4.64	-7229	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1666	12.14	0.94	12	0.22	802.00	10326.00	9990	20250512	-2.50	6050	20240906	60.99	9990	-2.50	20250512	7460	30.56	20250407	9990	-2.50	20250512	6050	60.99	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
40	20250512	100651	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9780	-130	5	-1.31	233470380	23848	28.73	9910	9990	9660	12880	6940	9910	9789.94	4.64	-3124	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1673	12.19	0.95	12	0.14	802.00	10326.00	9990	20250512	-2.10	6050	20240906	61.65	9990	-2.10	20250512	7460	31.10	20250407	9990	-2.10	20250512	6050	61.65	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
41	20250512	090652	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9900	-10	5	-0.10	40163050	4042	4.87	9910	9990	9820	12880	6940	9910	9936.43	4.64	726	10090	10000	9840	9750	9590	10045	9795	88	2970	500	7130	10	1	17109680	1694	12.34	0.96	12	0.02	802.00	10326.00	9990	20250512	-0.90	6050	20240906	63.64	9990	-0.90	20250512	7460	32.71	20250407	9990	-0.90	20250512	6050	63.64	20240906	2.20	Y	092460	500	88 억	794424	N	N	5167	N	N
42	20250509	160647	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9910	210	2	2.16	802409845	81512	38.47	9780	9930	9680	12610	6790	9700	9844.07	4.61	11271	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1696	12.36	0.96	12	0.48	802.00	10326.00	9930	20250509	-0.20	6050	20240906	63.80	9930	-0.20	20250509	7460	32.84	20250407	9930	-0.20	20250509	6050	63.80	20240906	2.23	Y	092460	500	88 억	788185	N	N	5167	N	N
43	20250509	150654	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9890	190	2	1.96	706946295	71872	33.92	9780	9930	9680	12610	6790	9700	9836.19	4.61	5528	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1692	12.33	0.96	12	0.42	802.00	10326.00	9930	20250509	-0.40	6050	20240906	63.47	9930	-0.40	20250509	7460	32.57	20250407	9930	-0.40	20250509	6050	63.47	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
44	20250509	140650	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9840	140	2	1.44	584294765	59461	28.07	9780	9930	9680	12610	6790	9700	9826.53	4.61	3907	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1684	12.27	0.95	12	0.35	802.00	10326.00	9930	20250509	-0.91	6050	20240906	62.64	9930	-0.91	20250509	7460	31.90	20250407	9930	-0.91	20250509	6050	62.64	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
45	20250509	130651	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9830	130	2	1.34	541845405	55144	26.03	9780	9930	9680	12610	6790	9700	9826.01	4.61	3602	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1682	12.26	0.95	12	0.32	802.00	10326.00	9930	20250509	-1.01	6050	20240906	62.48	9930	-1.01	20250509	7460	31.77	20250407	9930	-1.01	20250509	6050	62.48	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
46	20250509	120652	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9800	100	2	1.03	505950595	51484	24.30	9780	9930	9680	12610	6790	9700	9827.34	4.61	2976	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1677	12.22	0.95	12	0.30	802.00	10326.00	9930	20250509	-1.31	6050	20240906	61.98	9930	-1.31	20250509	7460	31.37	20250407	9930	-1.31	20250509	6050	61.98	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
47	20250509	110650	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9810	110	2	1.13	470104525	47827	22.57	9780	9930	9680	12610	6790	9700	9829.28	4.61	3245	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1678	12.23	0.95	12	0.28	802.00	10326.00	9930	20250509	-1.21	6050	20240906	62.15	9930	-1.21	20250509	7460	31.50	20250407	9930	-1.21	20250509	6050	62.15	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
48	20250509	100653	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	9810	110	2	1.13	346352295	35185	16.61	9780	9930	9680	12610	6790	9700	9843.76	4.61	6337	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1678	12.23	0.95	12	0.21	802.00	10326.00	9930	20250509	-1.21	6050	20240906	62.15	9930	-1.21	20250509	7460	31.50	20250407	9930	-1.21	20250509	6050	62.15	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
49	20250509	090654	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9745	45	2	0.46	23735750	2440	1.15	9780	9800	9680	12610	6790	9700	9727.79	4.61	414	10193	9946	9653	9406	9113	10070	9530	88	2910	500	6980	10	1	17109680	1667	12.15	0.94	12	0.01	802.00	10326.00	9920	20250212	-1.76	6050	20240906	61.07	9920	-1.76	20250212	7460	30.63	20250407	9920	-1.76	20250212	6050	61.07	20240906	2.23	Y	092460	500	88 억	788185	N	N	6790	N	N
50	20250508	160642	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9700	250	2	2.65	2030601100	208795	459.49	9490	9900	9360	12280	6620	9450	9725.33	4.47	34373	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1660	12.09	0.94	12	1.22	802.00	10326.00	9920	20250212	-2.22	6050	20240906	60.33	9920	-2.22	20250212	7460	30.03	20250407	9920	-2.22	20250212	6050	60.33	20240906	2.22	Y	092460	500	88 억	765429	N	N	6790	N	N
51	20250508	150651	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9700	250	2	2.65	1868447670	192118	422.79	9490	9900	9360	12280	6620	9450	9725.52	4.47	26087	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1660	12.09	0.94	12	1.12	802.00	10326.00	9920	20250212	-2.22	6050	20240906	60.33	9920	-2.22	20250212	7460	30.03	20250407	9920	-2.22	20250212	6050	60.33	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
52	20250508	140648	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9810	360	2	3.81	1608824005	165581	364.39	9490	9900	9360	12280	6620	9450	9716.24	4.47	26562	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1678	12.23	0.95	12	0.97	802.00	10326.00	9920	20250212	-1.11	6050	20240906	62.15	9920	-1.11	20250212	7460	31.50	20250407	9920	-1.11	20250212	6050	62.15	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
53	20250508	130649	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9880	430	2	4.55	1232683705	127167	279.85	9490	9900	9360	12280	6620	9450	9693.42	4.47	22984	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1690	12.32	0.96	12	0.74	802.00	10326.00	9920	20250212	-0.40	6050	20240906	63.31	9920	-0.40	20250212	7460	32.44	20250407	9920	-0.40	20250212	6050	63.31	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
54	20250508	120647	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9660	210	2	2.22	511469480	53643	118.05	9490	9690	9360	12280	6620	9450	9534.69	4.47	16464	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1653	12.04	0.94	12	0.31	802.00	10326.00	9920	20250212	-2.62	6050	20240906	59.67	9920	-2.62	20250212	7460	29.49	20250407	9920	-2.62	20250212	6050	59.67	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
55	20250508	110645	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9410	-40	5	-0.42	130358520	13879	30.54	9490	9490	9360	12280	6620	9450	9392.50	4.47	360	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1610	11.73	0.91	12	0.08	802.00	10326.00	9920	20250212	-5.14	6050	20240906	55.54	9920	-5.14	20250212	7460	26.14	20250407	9920	-5.14	20250212	6050	55.54	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
56	20250508	100647	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9370	-80	5	-0.85	60302970	6429	14.15	9490	9490	9360	12280	6620	9450	9379.84	4.47	-705	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1603	11.68	0.91	12	0.04	802.00	10326.00	9920	20250212	-5.54	6050	20240906	54.88	9920	-5.54	20250212	7460	25.60	20250407	9920	-5.54	20250212	6050	54.88	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
57	20250508	090651	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9430	-20	5	-0.21	7474490	795	1.75	9490	9490	9370	12280	6620	9450	9401.87	4.47	279	9630	9540	9380	9290	9130	9585	9335	88	2830	500	6800	10	1	17109680	1613	11.76	0.91	12	0.00	802.00	10326.00	9920	20250212	-4.94	6050	20240906	55.87	9920	-4.94	20250212	7460	26.41	20250407	9920	-4.94	20250212	6050	55.87	20240906	2.22	Y	092460	500	88 억	765429	N	N	0	N	N
58	20250502	160641	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9210	10	2	0.11	263924480	28689	64.20	9190	9320	9130	11960	6440	9200	9199.50	4.45	-1580	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1576	11.48	0.89	12	0.17	802.00	10326.00	9920	20250212	-7.16	6050	20240906	52.23	9920	-7.16	20250212	7460	23.46	20250407	9920	-7.16	20250212	6050	52.23	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
59	20250502	150647	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9180	-20	5	-0.22	247332140	26881	60.15	9190	9320	9130	11960	6440	9200	9201.00	4.45	-1259	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1571	11.45	0.89	12	0.16	802.00	10326.00	9920	20250212	-7.46	6050	20240906	51.74	9920	-7.46	20250212	7460	23.06	20250407	9920	-7.46	20250212	6050	51.74	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
60	20250502	140646	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9250	50	2	0.54	130365980	14150	31.66	9190	9320	9130	11960	6440	9200	9213.14	4.45	436	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1583	11.53	0.90	12	0.08	802.00	10326.00	9920	20250212	-6.75	6050	20240906	52.89	9920	-6.75	20250212	7460	23.99	20250407	9920	-6.75	20250212	6050	52.89	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
61	20250502	130647	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9270	70	2	0.76	118856670	12904	28.88	9190	9320	9130	11960	6440	9200	9210.84	4.45	1338	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1586	11.56	0.90	12	0.08	802.00	10326.00	9920	20250212	-6.55	6050	20240906	53.22	9920	-6.55	20250212	7460	24.26	20250407	9920	-6.55	20250212	6050	53.22	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
62	20250502	120646	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9230	30	2	0.33	101664920	11052	24.73	9190	9260	9130	11960	6440	9200	9198.78	4.45	1878	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1579	11.51	0.89	12	0.06	802.00	10326.00	9920	20250212	-6.96	6050	20240906	52.56	9920	-6.96	20250212	7460	23.73	20250407	9920	-6.96	20250212	6050	52.56	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
63	20250502	110646	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9190	-10	5	-0.11	63928190	6947	15.55	9190	9260	9130	11960	6440	9200	9202.27	4.45	30	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1572	11.46	0.89	12	0.04	802.00	10326.00	9920	20250212	-7.36	6050	20240906	51.90	9920	-7.36	20250212	7460	23.19	20250407	9920	-7.36	20250212	6050	51.90	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
64	20250502	100644	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9230	30	2	0.33	46443760	5050	11.30	9190	9260	9130	11960	6440	9200	9196.78	4.45	816	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1579	11.51	0.89	12	0.03	802.00	10326.00	9920	20250212	-6.96	6050	20240906	52.56	9920	-6.96	20250212	7460	23.73	20250407	9920	-6.96	20250212	6050	52.56	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N
65	20250502	090647	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9170	-30	5	-0.33	8059320	879	1.97	9190	9200	9160	11960	6440	9200	9168.74	4.45	551	9593	9396	9253	9056	8913	9325	8985	88	2760	500	6620	10	1	17109680	1569	11.43	0.89	12	0.01	802.00	10326.00	9920	20250212	-7.56	6050	20240906	51.57	9920	-7.56	20250212	7460	22.92	20250407	9920	-7.56	20250212	6050	51.57	20240906	2.15	Y	092460	500	88 억	760914	N	N	0	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History