KissMeData/265560/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7730	-10	5	-0.13	305545240	39918	40.73	7730	7730	7600	10060	5420	7740	7654.13	0.06	5819	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	826	5.89	1.08	12	0.37	1312.00	7143.00	9500	20240613	-18.63	6270	20241209	23.29	8850	-12.66	20250211	6510	18.74	20250102	9500	-18.63	20240613	6270	23.29	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
3	20250516	150901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	-80	5	-1.03	286263650	37419	38.18	7730	7730	7600	10060	5420	7740	7650.22	0.06	7014	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	819	5.84	1.07	12	0.35	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
4	20250516	140855	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	-70	5	-0.90	262369440	34297	35.00	7730	7730	7600	10060	5420	7740	7649.92	0.06	5427	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	820	5.85	1.07	12	0.32	1312.00	7143.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
5	20250516	130853	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	-80	5	-1.03	236263870	30883	31.51	7730	7730	7600	10060	5420	7740	7650.29	0.06	5192	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	819	5.84	1.07	12	0.29	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
6	20250516	120857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7660	-80	5	-1.03	224794030	29386	29.99	7730	7730	7600	10060	5420	7740	7649.70	0.06	4436	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	819	5.84	1.07	12	0.27	1312.00	7143.00	9500	20240613	-19.37	6270	20241209	22.17	8850	-13.45	20250211	6510	17.67	20250102	9500	-19.37	20240613	6270	22.17	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
7	20250516	110822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	-60	5	-0.78	191252650	25003	25.51	7730	7730	7600	10060	5420	7740	7649.19	0.06	4048	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	821	5.85	1.08	12	0.23	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
8	20250516	100847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	-100	5	-1.29	148308310	19389	19.78	7730	7730	7600	10060	5420	7740	7649.10	0.06	3855	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	817	5.82	1.07	12	0.18	1312.00	7143.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
9	20250516	090900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	-20	5	-0.26	18779200	2442	2.49	7730	7730	7650	10060	5420	7740	7690.09	0.06	48	8393	8066	7843	7516	7293	7955	7405	53	2320	500	5260	10	1	10690180	825	5.88	1.08	12	0.02	1312.00	7143.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.65	Y	265560	500	53 억	6533	N	N	0	N	N
10	20250515	161002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	-280	5	-3.49	756494575	97098	1001.11	8020	8170	7620	10420	5620	8020	7791.04	0.03	4892	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	827	5.90	1.08	12	0.91	1312.00	7143.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
11	20250515	151014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7680	-340	5	-4.24	695807855	89220	919.89	8020	8170	7620	10420	5620	8020	7798.79	0.03	5633	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	821	5.85	1.08	12	0.83	1312.00	7143.00	9500	20240613	-19.16	6270	20241209	22.49	8850	-13.22	20250211	6510	17.97	20250102	9500	-19.16	20240613	6270	22.49	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
12	20250515	141015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7750	-270	5	-3.37	595884865	76230	785.96	8020	8170	7620	10420	5620	8020	7816.93	0.03	6494	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	828	5.91	1.08	12	0.71	1312.00	7143.00	9500	20240613	-18.42	6270	20241209	23.60	8850	-12.43	20250211	6510	19.05	20250102	9500	-18.42	20240613	6270	23.60	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
13	20250515	131011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7710	-310	5	-3.87	543348755	69449	716.04	8020	8170	7620	10420	5620	8020	7823.71	0.03	9265	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	824	5.88	1.08	12	0.65	1312.00	7143.00	9500	20240613	-18.84	6270	20241209	22.97	8850	-12.88	20250211	6510	18.43	20250102	9500	-18.84	20240613	6270	22.97	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
14	20250515	121014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7750	-270	5	-3.37	509611895	65090	671.10	8020	8170	7620	10420	5620	8020	7829.34	0.03	10184	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	828	5.91	1.08	12	0.61	1312.00	7143.00	9500	20240613	-18.42	6270	20241209	23.60	8850	-12.43	20250211	6510	19.05	20250102	9500	-18.42	20240613	6270	23.60	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
15	20250515	111015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	-330	5	-4.11	380351315	48234	497.31	8020	8170	7630	10420	5620	8020	7885.54	0.03	7466	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	822	5.86	1.08	12	0.45	1312.00	7143.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
16	20250515	101013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8160	140	2	1.75	85582750	10591	109.20	8020	8170	7980	10420	5620	8020	8080.71	0.03	1783	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	872	6.22	1.14	12	0.10	1312.00	7143.00	9500	20240613	-14.11	6270	20241209	30.14	8850	-7.80	20250211	6510	25.35	20250102	9500	-14.11	20240613	6270	30.14	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
17	20250515	091019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	0	3	0.00	3400950	425	4.38	8020	8040	7980	10420	5620	8020	8002.24	0.03	-239	8113	8066	7993	7946	7873	8090	7970	53	2400	500	5450	10	1	10690180	857	6.11	1.12	12	0.00	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.62	Y	265560	500	53 억	2745	N	N	0	N	N
18	20250514	161009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	-10	5	-0.12	68639560	8609	136.48	8000	8040	7920	10430	5630	8030	7972.99	0.02	530	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	857	6.11	1.12	12	0.08	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
19	20250514	151014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	-10	5	-0.12	65001580	8155	129.28	8000	8040	7920	10430	5630	8030	7970.76	0.02	621	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	857	6.11	1.12	12	0.08	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
20	20250514	141013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8010	-20	5	-0.25	60369290	7576	120.10	8000	8040	7920	10430	5630	8030	7968.49	0.02	318	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	856	6.11	1.12	12	0.07	1312.00	7143.00	9500	20240613	-15.68	6270	20241209	27.75	8850	-9.49	20250211	6510	23.04	20250102	9500	-15.68	20240613	6270	27.75	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
21	20250514	131013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	-30	5	-0.37	50869170	6387	101.25	8000	8040	7920	10430	5630	8030	7964.49	0.02	-745	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	855	6.10	1.12	12	0.06	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
22	20250514	121012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7990	-40	5	-0.50	39501910	4965	78.71	8000	8040	7920	10430	5630	8030	7956.07	0.02	-886	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	854	6.09	1.12	12	0.05	1312.00	7143.00	9500	20240613	-15.89	6270	20241209	27.43	8850	-9.72	20250211	6510	22.73	20250102	9500	-15.89	20240613	6270	27.43	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
23	20250514	111010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7990	-40	5	-0.50	30076640	3780	59.92	8000	8040	7920	10430	5630	8030	7956.78	0.02	-861	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	854	6.09	1.12	12	0.04	1312.00	7143.00	9500	20240613	-15.89	6270	20241209	27.43	8850	-9.72	20250211	6510	22.73	20250102	9500	-15.89	20240613	6270	27.43	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
24	20250514	101012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7930	-100	5	-1.25	20210810	2539	40.25	8000	8040	7920	10430	5630	8030	7960.15	0.02	-489	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	848	6.04	1.11	12	0.02	1312.00	7143.00	9500	20240613	-16.53	6270	20241209	26.48	8850	-10.40	20250211	6510	21.81	20250102	9500	-16.53	20240613	6270	26.48	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
25	20250514	091017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7980	-50	5	-0.62	3785810	474	7.51	8000	8040	7970	10430	5630	8030	7986.94	0.02	43	8090	8060	8020	7990	7950	8075	8005	53	2400	500	5460	10	1	10690180	853	6.08	1.12	12	0.00	1312.00	7143.00	9500	20240613	-16.00	6270	20241209	27.27	8850	-9.83	20250211	6510	22.58	20250102	9500	-16.00	20240613	6270	27.27	20241209	1.61	Y	265560	500	53 억	2216	N	N	0	N	N
26	20250513	160953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8030	-10	5	-0.12	45211910	5649	40.19	7980	8050	7980	10450	5630	8040	8003.52	0.03	-1374	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	858	6.12	1.12	12	0.05	1312.00	7143.00	9500	20240613	-15.47	6270	20241209	28.07	8850	-9.27	20250211	6510	23.35	20250102	9500	-15.47	20240613	6270	28.07	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
27	20250513	151006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	-20	5	-0.25	34621990	4329	30.80	7980	8050	7980	10450	5630	8040	7997.69	0.03	-529	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	857	6.11	1.12	12	0.04	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
28	20250513	141007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8010	-30	5	-0.37	34445930	4307	30.64	7980	8050	7980	10450	5630	8040	7997.66	0.03	-518	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	856	6.11	1.12	12	0.04	1312.00	7143.00	9500	20240613	-15.68	6270	20241209	27.75	8850	-9.49	20250211	6510	23.04	20250102	9500	-15.68	20240613	6270	27.75	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
29	20250513	131008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8030	-10	5	-0.12	27204310	3400	24.19	7980	8050	7980	10450	5630	8040	8001.27	0.03	-310	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	858	6.12	1.12	12	0.03	1312.00	7143.00	9500	20240613	-15.47	6270	20241209	28.07	8850	-9.27	20250211	6510	23.35	20250102	9500	-15.47	20240613	6270	28.07	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
30	20250513	121011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8040	0	3	0.00	26811440	3351	23.84	7980	8050	7980	10450	5630	8040	8001.03	0.03	-327	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	859	6.13	1.13	12	0.03	1312.00	7143.00	9500	20240613	-15.37	6270	20241209	28.23	8850	-9.15	20250211	6510	23.50	20250102	9500	-15.37	20240613	6270	28.23	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
31	20250513	111010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	-40	5	-0.50	25624030	3203	22.79	7980	8050	7980	10450	5630	8040	8000.01	0.03	-271	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	855	6.10	1.12	12	0.03	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
32	20250513	101010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	-20	5	-0.25	19841450	2483	17.67	7980	8050	7980	10450	5630	8040	7990.92	0.03	-90	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	857	6.11	1.12	12	0.02	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
33	20250513	091015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8050	10	2	0.12	12621080	1580	11.24	7980	8050	7980	10450	5630	8040	7988.03	0.03	295	8113	8076	8003	7966	7893	8095	7985	53	2410	500	5460	10	1	10690180	861	6.14	1.13	12	0.01	1312.00	7143.00	9500	20240613	-15.26	6270	20241209	28.39	8850	-9.04	20250211	6510	23.66	20250102	9500	-15.26	20240613	6270	28.39	20241209	1.59	Y	265560	500	53 억	3585	N	N	0	N	N
34	20250512	160949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8040	80	2	1.01	101877380	12789	134.27	7950	8040	7930	10340	5580	7960	7965.99	0.01	2554	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	859	6.13	1.13	12	0.12	1312.00	7143.00	9500	20240613	-15.37	6270	20241209	28.23	8850	-9.15	20250211	6510	23.50	20250102	9500	-15.37	20240613	6270	28.23	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
35	20250512	150959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	40	2	0.50	89219850	11211	117.70	7950	8030	7930	10340	5580	7960	7958.24	0.01	2637	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	855	6.10	1.12	12	0.10	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
36	20250512	140958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8020	60	2	0.75	82305020	10347	108.63	7950	8030	7930	10340	5580	7960	7954.48	0.01	2294	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	857	6.11	1.12	12	0.10	1312.00	7143.00	9500	20240613	-15.58	6270	20241209	27.91	8850	-9.38	20250211	6510	23.20	20250102	9500	-15.58	20240613	6270	27.91	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
37	20250512	130958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	40	2	0.50	71302120	8966	94.13	7950	8030	7930	10340	5580	7960	7952.50	0.01	1810	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	855	6.10	1.12	12	0.08	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
38	20250512	120958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	40	2	0.50	70687560	8889	93.32	7950	8030	7930	10340	5580	7960	7952.25	0.01	1823	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	855	6.10	1.12	12	0.08	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
39	20250512	110957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8010	50	2	0.63	69730970	8769	92.06	7950	8030	7930	10340	5580	7960	7951.99	0.01	1765	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	856	6.11	1.12	12	0.08	1312.00	7143.00	9500	20240613	-15.68	6270	20241209	27.75	8850	-9.49	20250211	6510	23.04	20250102	9500	-15.68	20240613	6270	27.75	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
40	20250512	100955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8030	70	2	0.88	13657030	1713	17.98	7950	8030	7940	10340	5580	7960	7972.58	0.01	429	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	858	6.12	1.12	12	0.02	1312.00	7143.00	9500	20240613	-15.47	6270	20241209	28.07	8850	-9.27	20250211	6510	23.35	20250102	9500	-15.47	20240613	6270	28.07	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
41	20250512	090957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8000	40	2	0.50	3927130	493	5.18	7950	8000	7950	10340	5580	7960	7965.78	0.01	241	8166	8062	7946	7842	7726	8005	7785	53	2380	500	5410	10	1	10690180	855	6.10	1.12	12	0.00	1312.00	7143.00	9500	20240613	-15.79	6270	20241209	27.59	8850	-9.60	20250211	6510	22.89	20250102	9500	-15.79	20240613	6270	27.59	20241209	1.58	Y	265560	500	53 억	1051	N	N	0	N	N
42	20250509	160948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7960	10	2	0.13	60808180	7687	75.09	8050	8050	7830	10330	5570	7950	7910.52	0.02	-561	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	851	6.07	1.11	12	0.07	1312.00	7143.00	9500	20240613	-16.21	6270	20241209	26.95	8850	-10.06	20250211	6510	22.27	20250102	9500	-16.21	20240613	6270	26.95	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
43	20250509	151000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7910	-40	5	-0.50	49480610	6258	61.13	8050	8050	7830	10330	5570	7950	7906.78	0.02	-945	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	846	6.03	1.11	12	0.06	1312.00	7143.00	9500	20240613	-16.74	6270	20241209	26.16	8850	-10.62	20250211	6510	21.51	20250102	9500	-16.74	20240613	6270	26.16	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
44	20250509	140956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7880	-70	5	-0.88	41841350	5292	51.69	8050	8050	7830	10330	5570	7950	7906.53	0.02	-903	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	842	6.01	1.10	12	0.05	1312.00	7143.00	9500	20240613	-17.05	6270	20241209	25.68	8850	-10.96	20250211	6510	21.04	20250102	9500	-17.05	20240613	6270	25.68	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
45	20250509	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7900	-50	5	-0.63	30054970	3802	37.14	8050	8050	7830	10330	5570	7950	7905.04	0.02	-643	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	845	6.02	1.11	12	0.04	1312.00	7143.00	9500	20240613	-16.84	6270	20241209	26.00	8850	-10.73	20250211	6510	21.35	20250102	9500	-16.84	20240613	6270	26.00	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
46	20250509	120957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7960	10	2	0.13	24061550	3043	29.73	8050	8050	7830	10330	5570	7950	7907.18	0.02	-536	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	851	6.07	1.11	12	0.03	1312.00	7143.00	9500	20240613	-16.21	6270	20241209	26.95	8850	-10.06	20250211	6510	22.27	20250102	9500	-16.21	20240613	6270	26.95	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
47	20250509	110953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7900	-50	5	-0.63	20893570	2642	25.81	8050	8050	7830	10330	5570	7950	7908.24	0.02	-360	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	845	6.02	1.11	12	0.02	1312.00	7143.00	9500	20240613	-16.84	6270	20241209	26.00	8850	-10.73	20250211	6510	21.35	20250102	9500	-16.84	20240613	6270	26.00	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
48	20250509	100957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7970	20	2	0.25	9925080	1249	12.20	8050	8050	7910	10330	5570	7950	7946.42	0.02	-67	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	852	6.07	1.12	12	0.01	1312.00	7143.00	9500	20240613	-16.11	6270	20241209	27.11	8850	-9.94	20250211	6510	22.43	20250102	9500	-16.11	20240613	6270	27.11	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
49	20250509	091000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7920	-30	5	-0.38	4291340	538	5.26	8050	8050	7910	10330	5570	7950	7976.47	0.02	146	8030	7990	7930	7890	7830	8010	7910	53	2380	500	5400	10	1	10690180	847	6.04	1.11	12	0.01	1312.00	7143.00	9500	20240613	-16.63	6270	20241209	26.32	8850	-10.51	20250211	6510	21.66	20250102	9500	-16.63	20240613	6270	26.32	20241209	1.50	Y	265560	500	53 억	1841	N	N	0	N	N
50	20250508	160943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7950	30	2	0.38	75206320	9491	43.03	7920	7970	7870	10290	5550	7920	7923.95	0.06	1022	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	850	6.06	1.11	12	0.09	1312.00	7143.00	9500	20240613	-16.32	6270	20241209	26.79	8850	-10.17	20250211	6510	22.12	20250102	9500	-16.32	20240613	6270	26.79	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
51	20250508	150954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7930	10	2	0.13	48592820	6135	27.81	7920	7970	7870	10290	5550	7920	7920.59	0.06	1115	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	848	6.04	1.11	12	0.06	1312.00	7143.00	9500	20240613	-16.53	6270	20241209	26.48	8850	-10.40	20250211	6510	21.81	20250102	9500	-16.53	20240613	6270	26.48	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
52	20250508	140951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7930	10	2	0.13	28368620	3580	16.23	7920	7970	7870	10290	5550	7920	7924.20	0.06	158	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	848	6.04	1.11	12	0.03	1312.00	7143.00	9500	20240613	-16.53	6270	20241209	26.48	8850	-10.40	20250211	6510	21.81	20250102	9500	-16.53	20240613	6270	26.48	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
53	20250508	130951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7930	10	2	0.13	23764330	2998	13.59	7920	7970	7870	10290	5550	7920	7926.73	0.06	-10	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	848	6.04	1.11	12	0.03	1312.00	7143.00	9500	20240613	-16.53	6270	20241209	26.48	8850	-10.40	20250211	6510	21.81	20250102	9500	-16.53	20240613	6270	26.48	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
54	20250508	120950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7880	-40	5	-0.51	23535450	2969	13.46	7920	7970	7870	10290	5550	7920	7927.06	0.06	-21	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	842	6.01	1.10	12	0.03	1312.00	7143.00	9500	20240613	-17.05	6270	20241209	25.68	8850	-10.96	20250211	6510	21.04	20250102	9500	-17.05	20240613	6270	25.68	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
55	20250508	110948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7900	-20	5	-0.25	18860530	2376	10.77	7920	7970	7890	10290	5550	7920	7937.93	0.06	-48	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	845	6.02	1.11	12	0.02	1312.00	7143.00	9500	20240613	-16.84	6270	20241209	26.00	8850	-10.73	20250211	6510	21.35	20250102	9500	-16.84	20240613	6270	26.00	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
56	20250508	100950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7950	30	2	0.38	15494300	1951	8.84	7920	7970	7890	10290	5550	7920	7941.72	0.06	89	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	850	6.06	1.11	12	0.02	1312.00	7143.00	9500	20240613	-16.32	6270	20241209	26.79	8850	-10.17	20250211	6510	22.12	20250102	9500	-16.32	20240613	6270	26.79	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
57	20250508	090953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7960	40	2	0.51	404660	51	0.23	7920	7960	7910	10290	5550	7920	7934.51	0.06	-3	8300	8110	7990	7800	7680	8050	7740	53	2370	500	5380	10	1	10690180	851	6.07	1.11	12	0.00	1312.00	7143.00	9500	20240613	-16.21	6270	20241209	26.95	8850	-10.06	20250211	6510	22.27	20250102	9500	-16.21	20240613	6270	26.95	20241209	1.48	Y	265560	500	53 억	6242	N	N	0	N	N
58	20250502	160938	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8180	0	3	0.00	78032920	9614	74.68	8150	8180	8030	10630	5730	8180	8116.59	0.06	-2927	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	874	6.23	1.15	12	0.09	1312.00	7143.00	9500	20240613	-13.89	6270	20241209	30.46	8850	-7.57	20250211	6510	25.65	20250102	9500	-13.89	20240613	6270	30.46	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
59	20250502	150950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	-50	5	-0.61	66000970	8141	63.24	8150	8160	8030	10630	5730	8180	8107.23	0.06	-2743	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	869	6.20	1.14	12	0.08	1312.00	7143.00	9500	20240613	-14.42	6270	20241209	29.67	8850	-8.14	20250211	6510	24.88	20250102	9500	-14.42	20240613	6270	29.67	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
60	20250502	140949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	-50	5	-0.61	56455870	6965	54.10	8150	8160	8030	10630	5730	8180	8105.65	0.06	-2538	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	869	6.20	1.14	12	0.07	1312.00	7143.00	9500	20240613	-14.42	6270	20241209	29.67	8850	-8.14	20250211	6510	24.88	20250102	9500	-14.42	20240613	6270	29.67	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
61	20250502	130949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8090	-90	5	-1.10	43421530	5355	41.60	8150	8160	8030	10630	5730	8180	8108.60	0.06	-1950	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	865	6.17	1.13	12	0.05	1312.00	7143.00	9500	20240613	-14.84	6270	20241209	29.03	8850	-8.59	20250211	6510	24.27	20250102	9500	-14.84	20240613	6270	29.03	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
62	20250502	120948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8100	-80	5	-0.98	33065170	4073	31.64	8150	8160	8030	10630	5730	8180	8118.14	0.06	-1261	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	866	6.17	1.13	12	0.04	1312.00	7143.00	9500	20240613	-14.74	6270	20241209	29.19	8850	-8.47	20250211	6510	24.42	20250102	9500	-14.74	20240613	6270	29.19	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
63	20250502	110947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8120	-60	5	-0.73	32320010	3981	30.92	8150	8160	8030	10630	5730	8180	8118.57	0.06	-1227	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	868	6.19	1.14	12	0.04	1312.00	7143.00	9500	20240613	-14.53	6270	20241209	29.51	8850	-8.25	20250211	6510	24.73	20250102	9500	-14.53	20240613	6270	29.51	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
64	20250502	100945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8160	-20	5	-0.24	29003060	3572	27.75	8150	8160	8030	10630	5730	8180	8119.56	0.06	-1153	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	872	6.22	1.14	12	0.03	1312.00	7143.00	9500	20240613	-14.11	6270	20241209	30.14	8850	-7.80	20250211	6510	25.35	20250102	9500	-14.11	20240613	6270	30.14	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N
65	20250502	090950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8060	-120	5	-1.47	2024550	249	1.93	8150	8150	8060	10630	5730	8180	8130.72	0.06	-31	8326	8252	8136	8062	7946	8275	8085	53	2450	500	5560	10	1	10690180	862	6.14	1.13	12	0.00	1312.00	7143.00	9500	20240613	-15.16	6270	20241209	28.55	8850	-8.93	20250211	6510	23.81	20250102	9500	-15.16	20240613	6270	28.55	20241209	1.31	Y	265560	500	53 억	6005	N	N	390	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History