KissMeData/122690/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 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	20250516	160650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1951	16	2	0.83	70303264	36096	69.78	1940	1964	1935	2515	1355	1935	1947.67	1.05	-1010	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	426	36.81	0.43	12	0.17	53.00	4499.00	3405	20240627	-42.70	1712	20241209	13.96	2110	-7.54	20250113	1736	12.38	20250331	3405	-42.70	20240627	1712	13.96	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
3	20250516	150701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1950	15	2	0.78	65814064	33795	65.33	1940	1964	1935	2515	1355	1935	1947.45	1.05	-981	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	426	36.79	0.43	12	0.15	53.00	4499.00	3405	20240627	-42.73	1712	20241209	13.90	2110	-7.58	20250113	1736	12.33	20250331	3405	-42.73	20240627	1712	13.90	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
4	20250516	140657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	7	2	0.36	57979713	29763	57.53	1940	1964	1938	2515	1355	1935	1948.05	1.05	-995	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	424	36.64	0.43	12	0.14	53.00	4499.00	3405	20240627	-42.97	1712	20241209	13.43	2110	-7.96	20250113	1736	11.87	20250331	3405	-42.97	20240627	1712	13.43	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
5	20250516	130655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1952	17	2	0.88	39282475	20132	38.92	1940	1964	1938	2515	1355	1935	1951.25	1.05	-731	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	426	36.83	0.43	12	0.09	53.00	4499.00	3405	20240627	-42.67	1712	20241209	14.02	2110	-7.49	20250113	1736	12.44	20250331	3405	-42.67	20240627	1712	14.02	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
6	20250516	120657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1952	17	2	0.88	38360735	19659	38.00	1940	1964	1938	2515	1355	1935	1951.31	1.05	-717	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	426	36.83	0.43	12	0.09	53.00	4499.00	3405	20240627	-42.67	1712	20241209	14.02	2110	-7.49	20250113	1736	12.44	20250331	3405	-42.67	20240627	1712	14.02	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
7	20250516	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1946	11	2	0.57	22407779	11482	22.20	1940	1964	1938	2515	1355	1935	1951.56	1.05	-725	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	425	36.72	0.43	12	0.05	53.00	4499.00	3405	20240627	-42.85	1712	20241209	13.67	2110	-7.77	20250113	1736	12.10	20250331	3405	-42.85	20240627	1712	13.67	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
8	20250516	100658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1955	20	2	1.03	16631834	8511	16.45	1940	1964	1938	2515	1355	1935	1954.16	1.05	-524	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	427	36.89	0.43	12	0.04	53.00	4499.00	3405	20240627	-42.58	1712	20241209	14.19	2110	-7.35	20250113	1736	12.62	20250331	3405	-42.58	20240627	1712	14.19	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
9	20250516	090701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1950	15	2	0.78	3120377	1606	3.10	1940	1950	1938	2515	1355	1935	1942.95	1.05	-181	2012	1973	1951	1912	1890	1962	1901	109	580	500	1270	1	1	21844410	426	36.79	0.43	12	0.01	53.00	4499.00	3405	20240627	-42.73	1712	20241209	13.90	2110	-7.58	20250113	1736	12.33	20250331	3405	-42.73	20240627	1712	13.90	20241209	0.00	Y	122690	500	109 억	230306	N	N	N	N
10	20250515	160747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	-4	5	-0.21	101128474	51731	965.67	1937	1990	1929	2520	1358	1939	1954.89	1.11	-3666	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	423	36.51	0.43	12	0.24	53.00	4499.00	3405	20240627	-43.17	1712	20241209	13.03	2110	-8.29	20250113	1736	11.46	20250331	3405	-43.17	20240627	1712	13.03	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
11	20250515	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1947	8	2	0.41	100075817	51187	955.52	1937	1990	1929	2520	1358	1939	1955.10	1.11	-3638	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	425	36.74	0.43	12	0.23	53.00	4499.00	3405	20240627	-42.82	1712	20241209	13.73	2110	-7.73	20250113	1736	12.15	20250331	3405	-42.82	20240627	1712	13.73	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
12	20250515	140757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1941	2	2	0.10	99173615	50722	946.84	1937	1990	1929	2520	1358	1939	1955.24	1.11	-3660	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	424	36.62	0.43	12	0.23	53.00	4499.00	3405	20240627	-43.00	1712	20241209	13.38	2110	-8.01	20250113	1736	11.81	20250331	3405	-43.00	20240627	1712	13.38	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
13	20250515	130754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1944	5	2	0.26	98478480	50364	940.15	1937	1990	1929	2520	1358	1939	1955.33	1.11	-3660	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	425	36.68	0.43	12	0.23	53.00	4499.00	3405	20240627	-42.91	1712	20241209	13.55	2110	-7.87	20250113	1736	11.98	20250331	3405	-42.91	20240627	1712	13.55	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
14	20250515	120756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	-8	5	-0.41	96442492	49312	920.52	1937	1990	1929	2520	1358	1939	1955.76	1.11	-3481	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	422	36.43	0.43	12	0.23	53.00	4499.00	3405	20240627	-43.29	1712	20241209	12.79	2110	-8.48	20250113	1736	11.23	20250331	3405	-43.29	20240627	1712	12.79	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
15	20250515	110757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1962	23	2	1.19	54674029	27814	519.21	1937	1990	1929	2520	1358	1939	1965.70	1.11	-3485	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	429	37.02	0.44	12	0.13	53.00	4499.00	3405	20240627	-42.38	1712	20241209	14.60	2110	-7.01	20250113	1736	13.02	20250331	3405	-42.38	20240627	1712	14.60	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
16	20250515	100755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1962	23	2	1.19	35681425	18188	339.52	1937	1990	1929	2520	1358	1939	1961.81	1.11	-3548	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	429	37.02	0.44	12	0.08	53.00	4499.00	3405	20240627	-42.38	1712	20241209	14.60	2110	-7.01	20250113	1736	13.02	20250331	3405	-42.38	20240627	1712	14.60	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
17	20250515	090800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	-2	5	-0.10	1937	1	0.02	1937	1937	1937	2520	1358	1939	1937.00	1.11	-1	1962	1950	1935	1923	1908	1943	1916	109	581	500	1270	1	1	21844410	423	36.55	0.43	12	0.00	53.00	4499.00	3405	20240627	-43.11	1712	20241209	13.14	2110	-8.20	20250113	1736	11.58	20250331	3405	-43.11	20240627	1712	13.14	20241209	0.00	Y	122690	500	109 억	242117	N	N	N	N
18	20250514	160752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1939	-2	5	-0.10	10354168	5357	49.08	1947	1947	1920	2520	1359	1941	1932.83	1.11	-257	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	424	36.58	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.14	1712	20241209	13.26	2110	-8.10	20250113	1736	11.69	20250331	3405	-43.05	20240627	1712	13.26	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
19	20250514	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1941	0	3	0.00	7166093	3713	34.02	1947	1947	1920	2520	1359	1941	1930.00	1.11	-257	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	424	36.62	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.08	1712	20241209	13.38	2110	-8.01	20250113	1736	11.81	20250331	3405	-43.00	20240627	1712	13.38	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
20	20250514	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1941	0	3	0.00	6944940	3599	32.97	1947	1947	1920	2520	1359	1941	1929.69	1.11	-157	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	424	36.62	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.08	1712	20241209	13.38	2110	-8.01	20250113	1736	11.81	20250331	3405	-43.00	20240627	1712	13.38	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
21	20250514	130755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1941	0	3	0.00	6944940	3599	32.97	1947	1947	1920	2520	1359	1941	1929.69	1.11	-157	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	424	36.62	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.08	1712	20241209	13.38	2110	-8.01	20250113	1736	11.81	20250331	3405	-43.00	20240627	1712	13.38	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
22	20250514	120754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	-6	5	-0.31	6432047	3334	30.55	1947	1947	1920	2520	1359	1941	1929.23	1.11	-157	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	423	36.51	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.26	1712	20241209	13.03	2110	-8.29	20250113	1736	11.46	20250331	3405	-43.17	20240627	1712	13.03	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
23	20250514	110753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	1	2	0.05	2829342	1464	13.41	1947	1947	1920	2520	1359	1941	1932.61	1.11	-152	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	424	36.64	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.05	1712	20241209	13.43	2110	-7.96	20250113	1736	11.87	20250331	3405	-42.97	20240627	1712	13.43	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
24	20250514	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1945	4	2	0.21	2569212	1330	12.19	1947	1947	1920	2520	1359	1941	1931.74	1.11	-140	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	425	36.70	0.43	12	0.01	53.00	4499.00	3410	20240430	-42.96	1712	20241209	13.61	2110	-7.82	20250113	1736	12.04	20250331	3405	-42.88	20240627	1712	13.61	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
25	20250514	090758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1947	6	2	0.31	38940	20	0.18	1947	1947	1947	2520	1359	1941	1947.00	1.11	0	1969	1954	1933	1918	1897	1944	1908	109	579	500	1280	1	1	21844410	425	36.74	0.43	12	0.00	53.00	4499.00	3410	20240430	-42.90	1712	20241209	13.73	2110	-7.73	20250113	1736	12.15	20250331	3405	-42.82	20240627	1712	13.73	20241209	0.00	Y	122690	500	109 억	243522	N	N	N	N
26	20250513	160740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1941	-1	5	-0.05	21146908	10915	270.58	1948	1948	1912	2520	1360	1942	1937.42	1.12	-122	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	424	36.62	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.08	1712	20241209	13.38	2110	-8.01	20250113	1736	11.81	20250331	3405	-43.00	20240627	1712	13.38	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
27	20250513	150750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1945	3	2	0.15	20034378	10342	256.37	1948	1948	1912	2520	1360	1942	1937.19	1.12	-29	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	425	36.70	0.43	12	0.05	53.00	4499.00	3410	20240430	-42.96	1712	20241209	13.61	2110	-7.82	20250113	1736	12.04	20250331	3405	-42.88	20240627	1712	13.61	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
28	20250513	140750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	0	3	0.00	20018836	10334	256.17	1948	1948	1912	2520	1360	1942	1937.18	1.12	-29	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	424	36.64	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.05	1712	20241209	13.43	2110	-7.96	20250113	1736	11.87	20250331	3405	-42.97	20240627	1712	13.43	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
29	20250513	130751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1944	2	2	0.10	19915815	10281	254.86	1948	1948	1912	2520	1360	1942	1937.15	1.12	-20	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	425	36.68	0.43	12	0.05	53.00	4499.00	3410	20240430	-42.99	1712	20241209	13.55	2110	-7.87	20250113	1736	11.98	20250331	3405	-42.91	20240627	1712	13.55	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
30	20250513	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	0	3	0.00	14551529	7520	186.42	1948	1948	1912	2520	1360	1942	1935.04	1.12	38	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	424	36.64	0.43	12	0.03	53.00	4499.00	3410	20240430	-43.05	1712	20241209	13.43	2110	-7.96	20250113	1736	11.87	20250331	3405	-42.97	20240627	1712	13.43	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
31	20250513	110752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1944	2	2	0.10	11740757	6056	150.12	1948	1948	1914	2520	1360	1942	1938.70	1.12	63	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	425	36.68	0.43	12	0.03	53.00	4499.00	3410	20240430	-42.99	1712	20241209	13.55	2110	-7.87	20250113	1736	11.98	20250331	3405	-42.91	20240627	1712	13.55	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
32	20250513	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	-5	5	-0.26	2946399	1531	37.95	1948	1948	1914	2520	1360	1942	1924.49	1.12	91	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	423	36.55	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.20	1712	20241209	13.14	2110	-8.20	20250113	1736	11.58	20250331	3405	-43.11	20240627	1712	13.14	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
33	20250513	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1948	6	2	0.31	64284	33	0.82	1948	1948	1948	2520	1360	1942	1948.00	1.12	0	1960	1950	1935	1925	1910	1943	1918	109	578	500	1280	1	1	21844410	426	36.75	0.43	12	0.00	53.00	4499.00	3410	20240430	-42.87	1712	20241209	13.79	2110	-7.68	20250113	1736	12.21	20250331	3405	-42.79	20240627	1712	13.79	20241209	0.00	Y	122690	500	109 억	244694	N	N	N	N
34	20250512	160738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	11	2	0.57	7798672	4034	39.45	1945	1945	1920	2510	1352	1931	1933.22	1.12	-615	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	424	36.64	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.05	1712	20241209	13.43	2110	-7.96	20250113	1736	11.87	20250331	3405	-42.97	20240627	1712	13.43	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
35	20250512	150746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1944	13	2	0.67	7666610	3966	38.78	1945	1945	1920	2510	1352	1931	1933.08	1.12	-614	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	425	36.68	0.43	12	0.02	53.00	4499.00	3410	20240430	-42.99	1712	20241209	13.55	2110	-7.87	20250113	1736	11.98	20250331	3405	-42.91	20240627	1712	13.55	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
36	20250512	140744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1943	12	2	0.62	5470977	2836	27.73	1945	1945	1920	2510	1352	1931	1929.12	1.12	-629	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	424	36.66	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.02	1712	20241209	13.49	2110	-7.91	20250113	1736	11.92	20250331	3405	-42.94	20240627	1712	13.49	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
37	20250512	130745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1934	3	2	0.16	4623363	2398	23.45	1945	1945	1920	2510	1352	1931	1928.01	1.12	-629	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	422	36.49	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.28	1712	20241209	12.97	2110	-8.34	20250113	1736	11.41	20250331	3405	-43.20	20240627	1712	12.97	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
38	20250512	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	4	2	0.21	3972614	2061	20.15	1945	1945	1920	2510	1352	1931	1927.52	1.12	-627	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	423	36.51	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.26	1712	20241209	13.03	2110	-8.29	20250113	1736	11.46	20250331	3405	-43.17	20240627	1712	13.03	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
39	20250512	110744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	4	2	0.21	3962939	2056	20.11	1945	1945	1920	2510	1352	1931	1927.50	1.12	-632	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	423	36.51	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.26	1712	20241209	13.03	2110	-8.29	20250113	1736	11.46	20250331	3405	-43.17	20240627	1712	13.03	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
40	20250512	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	11	2	0.57	3820021	1982	19.38	1945	1945	1920	2510	1352	1931	1927.36	1.12	-583	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	424	36.64	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.05	1712	20241209	13.43	2110	-7.96	20250113	1736	11.87	20250331	3405	-42.97	20240627	1712	13.43	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
41	20250512	090744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1933	2	2	0.10	9695	5	0.05	1945	1945	1933	2510	1352	1931	1939.00	1.12	-2	1963	1946	1933	1916	1903	1940	1910	109	579	500	1270	1	1	21844410	422	36.47	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.31	1712	20241209	12.91	2110	-8.39	20250113	1736	11.35	20250331	3405	-43.23	20240627	1712	12.91	20241209	0.00	Y	122690	500	109 억	245309	N	N	N	N
42	20250509	160737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	-6	5	-0.31	19767102	10226	206.63	1937	1950	1920	2515	1356	1937	1933.02	1.13	-959	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	422	36.43	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.37	1712	20241209	12.79	2110	-8.48	20250113	1736	11.23	20250331	3405	-43.29	20240627	1712	12.79	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
43	20250509	150745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	-6	5	-0.31	19599089	10139	204.87	1937	1950	1920	2515	1356	1937	1933.04	1.13	-914	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	422	36.43	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.37	1712	20241209	12.79	2110	-8.48	20250113	1736	11.23	20250331	3405	-43.29	20240627	1712	12.79	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
44	20250509	140742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	3	2	0.15	19434909	10054	203.15	1937	1950	1920	2515	1356	1937	1933.05	1.13	-834	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	424	36.60	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.11	1712	20241209	13.32	2110	-8.06	20250113	1736	11.75	20250331	3405	-43.02	20240627	1712	13.32	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
45	20250509	130742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	-6	5	-0.31	19353672	10012	202.30	1937	1950	1920	2515	1356	1937	1933.05	1.13	-807	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	422	36.43	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.37	1712	20241209	12.79	2110	-8.48	20250113	1736	11.23	20250331	3405	-43.29	20240627	1712	12.79	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
46	20250509	120744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	-6	5	-0.31	11518435	5970	120.63	1937	1950	1920	2515	1356	1937	1929.39	1.13	-587	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	422	36.43	0.43	12	0.03	53.00	4499.00	3410	20240430	-43.37	1712	20241209	12.79	2110	-8.48	20250113	1736	11.23	20250331	3405	-43.29	20240627	1712	12.79	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
47	20250509	110740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1922	-15	5	-0.77	10975734	5689	114.95	1937	1950	1920	2515	1356	1937	1929.29	1.13	-474	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	420	36.26	0.43	12	0.03	53.00	4499.00	3410	20240430	-43.64	1712	20241209	12.27	2110	-8.91	20250113	1736	10.71	20250331	3405	-43.55	20240627	1712	12.27	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
48	20250509	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1931	-6	5	-0.31	9394252	4866	98.32	1937	1950	1923	2515	1356	1937	1930.59	1.13	-445	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	422	36.43	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.37	1712	20241209	12.79	2110	-8.48	20250113	1736	11.23	20250331	3405	-43.29	20240627	1712	12.79	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
49	20250509	090746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	0	3	0.00	50362	26	0.53	1937	1937	1937	2515	1356	1937	1937.00	1.13	-5	1957	1947	1939	1929	1921	1952	1934	109	578	500	1270	1	1	21844410	423	36.55	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.20	1712	20241209	13.14	2110	-8.20	20250113	1736	11.58	20250331	3405	-43.11	20240627	1712	13.14	20241209	0.00	Y	122690	500	109 억	247459	N	N	N	N
50	20250508	160732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	0	3	0.00	9591783	4949	58.59	1935	1949	1931	2515	1356	1937	1938.13	1.13	19	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	423	36.55	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.20	1712	20241209	13.14	2110	-8.20	20250113	1736	11.58	20250331	3405	-43.11	20240627	1712	13.14	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
51	20250508	150742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1945	8	2	0.41	9147912	4720	55.88	1935	1949	1931	2515	1356	1937	1938.12	1.13	16	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	425	36.70	0.43	12	0.02	53.00	4499.00	3410	20240430	-42.96	1712	20241209	13.61	2110	-7.82	20250113	1736	12.04	20250331	3405	-42.88	20240627	1712	13.61	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
52	20250508	140739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	12	2	0.62	7144575	3688	43.66	1935	1949	1931	2515	1356	1937	1937.25	1.13	-1	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	426	36.77	0.43	12	0.02	53.00	4499.00	3410	20240430	-42.84	1712	20241209	13.84	2110	-7.63	20250113	1736	12.27	20250331	3405	-42.76	20240627	1712	13.84	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
53	20250508	130740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	12	2	0.62	6474442	3344	39.59	1935	1949	1931	2515	1356	1937	1936.14	1.13	-28	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	426	36.77	0.43	12	0.02	53.00	4499.00	3410	20240430	-42.84	1712	20241209	13.84	2110	-7.63	20250113	1736	12.27	20250331	3405	-42.76	20240627	1712	13.84	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
54	20250508	120739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	3	2	0.15	5768386	2981	35.29	1935	1940	1931	2515	1356	1937	1935.05	1.13	-32	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	424	36.60	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.11	1712	20241209	13.32	2110	-8.06	20250113	1736	11.75	20250331	3405	-43.02	20240627	1712	13.32	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
55	20250508	110736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	3	2	0.15	4570107	2363	27.97	1935	1940	1931	2515	1356	1937	1934.03	1.13	-32	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	424	36.60	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.11	1712	20241209	13.32	2110	-8.06	20250113	1736	11.75	20250331	3405	-43.02	20240627	1712	13.32	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
56	20250508	100738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	3	2	0.15	4399661	2275	26.93	1935	1940	1931	2515	1356	1937	1933.92	1.13	-6	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	424	36.60	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.11	1712	20241209	13.32	2110	-8.06	20250113	1736	11.75	20250331	3405	-43.02	20240627	1712	13.32	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
57	20250508	090741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	0	3	0.00	21272	11	0.13	1935	1937	1931	2515	1356	1937	1933.82	1.13	-1	1971	1954	1940	1923	1909	1947	1916	109	578	500	1270	1	1	21844410	423	36.55	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.20	1712	20241209	13.14	2110	-8.20	20250113	1736	11.58	20250331	3405	-43.11	20240627	1712	13.14	20241209	0.00	Y	122690	500	109 억	246489	N	N	N	N
58	20250502	160731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1939	11	2	0.57	26719214	13863	90.01	1959	1960	1915	2505	1350	1928	1927.38	1.12	723	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	424	36.58	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.14	1712	20241209	13.26	2110	-8.10	20250113	1736	11.69	20250331	3405	-43.05	20240627	1712	13.26	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
59	20250502	150738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	9	2	0.47	25551055	13259	86.09	1959	1960	1915	2505	1350	1928	1927.07	1.12	1007	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	423	36.55	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.20	1712	20241209	13.14	2110	-8.20	20250113	1736	11.58	20250331	3405	-43.11	20240627	1712	13.14	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
60	20250502	140737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1944	16	2	0.83	16776564	8717	56.60	1959	1960	1915	2505	1350	1928	1924.58	1.12	651	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	425	36.68	0.43	12	0.04	53.00	4499.00	3410	20240430	-42.99	1712	20241209	13.55	2110	-7.87	20250113	1736	11.98	20250331	3405	-42.91	20240627	1712	13.55	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
61	20250502	130737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1930	2	2	0.10	16075038	8354	54.24	1959	1960	1915	2505	1350	1928	1924.23	1.12	692	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	422	36.42	0.43	12	0.04	53.00	4499.00	3410	20240430	-43.40	1712	20241209	12.73	2110	-8.53	20250113	1736	11.18	20250331	3405	-43.32	20240627	1712	12.73	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
62	20250502	120736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	21	2	1.09	14796053	7691	49.94	1959	1960	1915	2505	1350	1928	1923.81	1.12	605	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	426	36.77	0.43	12	0.04	53.00	4499.00	3410	20240430	-42.84	1712	20241209	13.84	2110	-7.63	20250113	1736	12.27	20250331	3405	-42.76	20240627	1712	13.84	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
63	20250502	110737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1954	26	2	1.35	14199658	7383	47.94	1959	1960	1915	2505	1350	1928	1923.29	1.12	609	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	427	36.87	0.43	12	0.03	53.00	4499.00	3410	20240430	-42.70	1712	20241209	14.14	2110	-7.39	20250113	1736	12.56	20250331	3405	-42.61	20240627	1712	14.14	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
64	20250502	100734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1925	-3	5	-0.16	7205726	3756	24.39	1959	1960	1915	2505	1350	1928	1918.46	1.12	888	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	421	36.32	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.55	1712	20241209	12.44	2110	-8.77	20250113	1736	10.89	20250331	3405	-43.47	20240627	1712	12.44	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N
65	20250502	090738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1960	32	2	1.66	254671	130	0.84	1959	1960	1959	2505	1350	1928	1959.01	1.12	-1	1994	1961	1937	1904	1880	1977	1920	109	577	500	1270	1	1	21844410	428	36.98	0.44	12	0.00	53.00	4499.00	3410	20240430	-42.52	1712	20241209	14.49	2110	-7.11	20250113	1736	12.90	20250331	3405	-42.44	20240627	1712	14.49	20241209	0.02	Y	122690	500	109 억	245467	N	N	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History