KissMeData/333430/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	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	160934	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4605	-135	5	-2.85	1075597655	229846	117.34	4705	4820	4600	6160	3320	4740	4679.72	5.66	-478	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1415	80.79	3.71	12	0.75	57.00	1240.00	5620	20250114	-18.06	2720	20241101	69.30	5620	-18.06	20250114	3570	28.99	20250407	5620	-18.06	20250114	2720	69.30	20241101	3.39	Y	333430	100	30 억	1739752	N	N	277	N	N
3	20250516	150951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4605	-135	5	-2.85	1017668120	217266	110.91	4705	4820	4600	6160	3320	4740	4683.97	5.66	1003	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1415	80.79	3.71	12	0.71	57.00	1240.00	5620	20250114	-18.06	2720	20241101	69.30	5620	-18.06	20250114	3570	28.99	20250407	5620	-18.06	20250114	2720	69.30	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
4	20250516	140946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4635	-105	5	-2.22	919590917	195975	100.04	4705	4820	4600	6160	3320	4740	4692.39	5.66	1985	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1424	81.32	3.74	12	0.64	57.00	1240.00	5620	20250114	-17.53	2720	20241101	70.40	5620	-17.53	20250114	3570	29.83	20250407	5620	-17.53	20250114	2720	70.40	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
5	20250516	130944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4640	-100	5	-2.11	783048757	166414	84.95	4705	4820	4630	6160	3320	4740	4705.43	5.66	9556	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1426	81.40	3.74	12	0.54	57.00	1240.00	5620	20250114	-17.44	2720	20241101	70.59	5620	-17.44	20250114	3570	29.97	20250407	5620	-17.44	20250114	2720	70.59	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
6	20250516	120947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4650	-90	5	-1.90	704309182	149461	76.30	4705	4820	4630	6160	3320	4740	4712.33	5.66	12466	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1429	81.58	3.75	12	0.49	57.00	1240.00	5620	20250114	-17.26	2720	20241101	70.96	5620	-17.26	20250114	3570	30.25	20250407	5620	-17.26	20250114	2720	70.96	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
7	20250516	110908	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4700	-40	5	-0.84	545149597	115218	58.82	4705	4820	4645	6160	3320	4740	4731.46	5.66	3272	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1444	82.46	3.79	12	0.37	57.00	1240.00	5620	20250114	-16.37	2720	20241101	72.79	5620	-16.37	20250114	3570	31.65	20250407	5620	-16.37	20250114	2720	72.79	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
8	20250516	100934	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4745	5	2	0.11	308284392	64833	33.10	4705	4820	4700	6160	3320	4740	4755.05	5.66	2858	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1458	83.25	3.83	12	0.21	57.00	1240.00	5620	20250114	-15.57	2720	20241101	74.45	5620	-15.57	20250114	3570	32.91	20250407	5620	-15.57	20250114	2720	74.45	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
9	20250516	090950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4765	25	2	0.53	109916675	23112	11.80	4705	4820	4700	6160	3320	4740	4755.83	5.66	-2453	4866	4802	4731	4667	4596	4767	4632	31	1420	100	3120	5	1	30726747	1464	83.60	3.84	12	0.08	57.00	1240.00	5620	20250114	-15.21	2720	20241101	75.18	5620	-15.21	20250114	3570	33.47	20250407	5620	-15.21	20250114	2720	75.18	20241101	3.39	Y	333430	100	30 억	1739752	N	N	2390	N	N
10	20250515	161100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4740	0	3	0.00	907770421	192755	42.97	4795	4795	4660	6160	3320	4740	4709.45	5.73	-14854	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1456	83.16	3.82	12	0.63	57.00	1240.00	5620	20250114	-15.66	2720	20241101	74.26	5620	-15.66	20250114	3570	32.77	20250407	5620	-15.66	20250114	2720	74.26	20241101	3.44	Y	333430	100	30 억	1760745	N	N	2390	N	N
11	20250515	151114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4740	0	3	0.00	879534871	186796	41.64	4795	4795	4660	6160	3320	4740	4708.53	5.73	-15126	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1456	83.16	3.82	12	0.61	57.00	1240.00	5620	20250114	-15.66	2720	20241101	74.26	5620	-15.66	20250114	3570	32.77	20250407	5620	-15.66	20250114	2720	74.26	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
12	20250515	141114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4720	-20	5	-0.42	718473850	152665	34.03	4795	4795	4660	6160	3320	4740	4706.21	5.73	-17742	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1450	82.81	3.81	12	0.50	57.00	1240.00	5620	20250114	-16.01	2720	20241101	73.53	5620	-16.01	20250114	3570	32.21	20250407	5620	-16.01	20250114	2720	73.53	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
13	20250515	131110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4710	-30	5	-0.63	676015069	143666	32.03	4795	4795	4660	6160	3320	4740	4705.46	5.73	-20957	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1447	82.63	3.80	12	0.47	57.00	1240.00	5620	20250114	-16.19	2720	20241101	73.16	5620	-16.19	20250114	3570	31.93	20250407	5620	-16.19	20250114	2720	73.16	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
14	20250515	121113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4705	-35	5	-0.74	645383429	137156	30.58	4795	4795	4660	6160	3320	4740	4705.47	5.73	-23794	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1446	82.54	3.79	12	0.45	57.00	1240.00	5620	20250114	-16.28	2720	20241101	72.98	5620	-16.28	20250114	3570	31.79	20250407	5620	-16.28	20250114	2720	72.98	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
15	20250515	111113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4710	-30	5	-0.63	583915704	124085	27.66	4795	4795	4660	6160	3320	4740	4705.77	5.73	-26655	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1447	82.63	3.80	12	0.40	57.00	1240.00	5620	20250114	-16.19	2720	20241101	73.16	5620	-16.19	20250114	3570	31.93	20250407	5620	-16.19	20250114	2720	73.16	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
16	20250515	101112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4700	-40	5	-0.84	536773240	114016	25.42	4795	4795	4660	6160	3320	4740	4707.88	5.73	-31503	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1444	82.46	3.79	12	0.37	57.00	1240.00	5620	20250114	-16.37	2720	20241101	72.79	5620	-16.37	20250114	3570	31.65	20250407	5620	-16.37	20250114	2720	72.79	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
17	20250515	091118	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4725	-15	5	-0.32	173063645	36428	8.12	4795	4795	4725	6160	3320	4740	4750.84	5.73	-22374	4923	4831	4718	4626	4513	4877	4672	31	1420	100	3120	5	1	30726747	1452	82.89	3.81	12	0.12	57.00	1240.00	5620	20250114	-15.93	2720	20241101	73.71	5620	-15.93	20250114	3570	32.35	20250407	5620	-15.93	20250114	2720	73.71	20241101	3.44	Y	333430	100	30 억	1760745	N	N	5452	N	N
18	20250514	161108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4740	135	2	2.93	2104150699	445250	147.35	4605	4810	4605	5980	3225	4605	4725.72	5.64	32226	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1456	83.16	3.82	12	1.45	57.00	1240.00	5620	20250114	-15.66	2720	20241101	74.26	5620	-15.66	20250114	3570	32.77	20250407	5620	-15.66	20250114	2720	74.26	20241101	3.42	Y	333430	100	30 억	1733883	N	N	5452	N	N
19	20250514	151113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4750	145	2	3.15	2022863009	428117	141.68	4605	4810	4605	5980	3225	4605	4725.02	5.64	32734	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1460	83.33	3.83	12	1.39	57.00	1240.00	5620	20250114	-15.48	2720	20241101	74.63	5620	-15.48	20250114	3570	33.05	20250407	5620	-15.48	20250114	2720	74.63	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
20	20250514	141111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4775	170	2	3.69	1742576152	369253	122.20	4605	4810	4605	5980	3225	4605	4719.19	5.64	20533	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1467	83.77	3.85	12	1.20	57.00	1240.00	5620	20250114	-15.04	2720	20241101	75.55	5620	-15.04	20250114	3570	33.75	20250407	5620	-15.04	20250114	2720	75.55	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
21	20250514	131112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4680	75	2	1.63	1593167452	337664	111.74	4605	4810	4605	5980	3225	4605	4718.20	5.64	11442	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1438	82.11	3.77	12	1.10	57.00	1240.00	5620	20250114	-16.73	2720	20241101	72.06	5620	-16.73	20250114	3570	31.09	20250407	5620	-16.73	20250114	2720	72.06	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
22	20250514	121111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4710	105	2	2.28	1524472422	323025	106.90	4605	4810	4605	5980	3225	4605	4719.36	5.64	11244	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1447	82.63	3.80	12	1.05	57.00	1240.00	5620	20250114	-16.19	2720	20241101	73.16	5620	-16.19	20250114	3570	31.93	20250407	5620	-16.19	20250114	2720	73.16	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
23	20250514	111108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4705	100	2	2.17	1302963615	276097	91.37	4605	4810	4605	5980	3225	4605	4719.22	5.64	-7399	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1446	82.54	3.79	12	0.90	57.00	1240.00	5620	20250114	-16.28	2720	20241101	72.98	5620	-16.28	20250114	3570	31.79	20250407	5620	-16.28	20250114	2720	72.98	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
24	20250514	101111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4645	40	2	0.87	183320580	39468	13.06	4605	4675	4605	5980	3225	4605	4644.79	5.64	-7435	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1427	81.49	3.75	12	0.13	57.00	1240.00	5620	20250114	-17.35	2720	20241101	70.77	5620	-17.35	20250114	3570	30.11	20250407	5620	-17.35	20250114	2720	70.77	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
25	20250514	091116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4635	30	2	0.65	41609215	8963	2.97	4605	4665	4605	5980	3225	4605	4642.33	5.64	-4399	4831	4717	4596	4482	4361	4657	4422	31	1375	100	3030	5	1	30726747	1424	81.32	3.74	12	0.03	57.00	1240.00	5620	20250114	-17.53	2720	20241101	70.40	5620	-17.53	20250114	3570	29.83	20250407	5620	-17.53	20250114	2720	70.40	20241101	3.42	Y	333430	100	30 억	1733883	N	N	29046	N	N
26	20250513	161049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4605	-5	5	-0.11	1370648249	297960	72.83	4610	4710	4475	5990	3230	4610	4600.11	5.63	1855	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1415	80.79	3.71	12	0.97	57.00	1240.00	5620	20250114	-18.06	2720	20241101	69.30	5620	-18.06	20250114	3570	28.99	20250407	5620	-18.06	20250114	2720	69.30	20241101	3.36	Y	333430	100	30 억	1730028	N	N	27046	N	N
27	20250513	151104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4610	0	3	0.00	1348649269	293180	71.67	4610	4710	4475	5990	3230	4610	4600.07	5.63	1898	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1417	80.88	3.72	12	0.95	57.00	1240.00	5620	20250114	-17.97	2720	20241101	69.49	5620	-17.97	20250114	3570	29.13	20250407	5620	-17.97	20250114	2720	69.49	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
28	20250513	141104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4585	-25	5	-0.54	1251322604	272025	66.49	4610	4710	4475	5990	3230	4610	4600.03	5.63	984	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1409	80.44	3.70	12	0.89	57.00	1240.00	5620	20250114	-18.42	2720	20241101	68.57	5620	-18.42	20250114	3570	28.43	20250407	5620	-18.42	20250114	2720	68.57	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
29	20250513	131106	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4600	-10	5	-0.22	1157139684	251528	61.48	4610	4710	4475	5990	3230	4610	4600.44	5.63	3221	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1413	80.70	3.71	12	0.82	57.00	1240.00	5620	20250114	-18.15	2720	20241101	69.12	5620	-18.15	20250114	3570	28.85	20250407	5620	-18.15	20250114	2720	69.12	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
30	20250513	121110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4645	35	2	0.76	1085780039	236095	57.71	4610	4710	4475	5990	3230	4610	4598.91	5.63	11812	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1427	81.49	3.75	12	0.77	57.00	1240.00	5620	20250114	-17.35	2720	20241101	70.77	5620	-17.35	20250114	3570	30.11	20250407	5620	-17.35	20250114	2720	70.77	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
31	20250513	111108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4650	40	2	0.87	1032347979	224587	54.90	4610	4710	4475	5990	3230	4610	4596.65	5.63	14923	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1429	81.58	3.75	12	0.73	57.00	1240.00	5620	20250114	-17.26	2720	20241101	70.96	5620	-17.26	20250114	3570	30.25	20250407	5620	-17.26	20250114	2720	70.96	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
32	20250513	101108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4670	60	2	1.30	806826459	176097	43.05	4610	4710	4475	5990	3230	4610	4581.71	5.63	33852	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1435	81.93	3.77	12	0.57	57.00	1240.00	5620	20250114	-16.90	2720	20241101	71.69	5620	-16.90	20250114	3570	30.81	20250407	5620	-16.90	20250114	2720	71.69	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
33	20250513	091114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4550	-60	5	-1.30	374057920	82556	20.18	4610	4675	4475	5990	3230	4610	4530.93	5.63	17224	4976	4792	4701	4517	4426	4747	4472	31	1380	100	3040	5	1	30726747	1398	79.82	3.67	12	0.27	57.00	1240.00	5620	20250114	-19.04	2720	20241101	67.28	5620	-19.04	20250114	3570	27.45	20250407	5620	-19.04	20250114	2720	67.28	20241101	3.36	Y	333430	100	30 억	1730028	N	N	12701	N	N
34	20250512	161045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4610	-235	5	-4.85	1915515099	405387	83.46	4845	4885	4610	6290	3395	4845	4725.43	5.59	1549	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1417	80.88	3.72	12	1.32	57.00	1240.00	5620	20250114	-17.97	2720	20241101	69.49	5620	-17.97	20250114	3570	29.13	20250407	5620	-17.97	20250114	2720	69.49	20241101	3.43	Y	333430	100	30 억	1718585	N	N	12701	N	N
35	20250512	151057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4615	-230	5	-4.75	1850701359	391337	80.56	4845	4885	4610	6290	3395	4845	4729.18	5.59	-656	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1418	80.96	3.72	12	1.27	57.00	1240.00	5620	20250114	-17.88	2720	20241101	69.67	5620	-17.88	20250114	3570	29.27	20250407	5620	-17.88	20250114	2720	69.67	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
36	20250512	141056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4690	-155	5	-3.20	1532605712	322727	66.44	4845	4885	4660	6290	3395	4845	4748.92	5.59	10051	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1441	82.28	3.78	12	1.05	57.00	1240.00	5620	20250114	-16.55	2720	20241101	72.43	5620	-16.55	20250114	3570	31.37	20250407	5620	-16.55	20250114	2720	72.43	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
37	20250512	131055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4685	-160	5	-3.30	1386867702	291655	60.04	4845	4885	4660	6290	3395	4845	4755.17	5.59	2764	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1440	82.19	3.78	12	0.95	57.00	1240.00	5620	20250114	-16.64	2720	20241101	72.24	5620	-16.64	20250114	3570	31.23	20250407	5620	-16.64	20250114	2720	72.24	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
38	20250512	121055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4715	-130	5	-2.68	1219801932	255953	52.69	4845	4885	4695	6290	3395	4845	4765.73	5.59	-359	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1449	82.72	3.80	12	0.83	57.00	1240.00	5620	20250114	-16.10	2720	20241101	73.35	5620	-16.10	20250114	3570	32.07	20250407	5620	-16.10	20250114	2720	73.35	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
39	20250512	111054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4765	-80	5	-1.65	786570517	164276	33.82	4845	4885	4740	6290	3395	4845	4788.10	5.59	32061	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1464	83.60	3.84	12	0.53	57.00	1240.00	5620	20250114	-15.21	2720	20241101	75.18	5620	-15.21	20250114	3570	33.47	20250407	5620	-15.21	20250114	2720	75.18	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
40	20250512	101052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4770	-75	5	-1.55	626249382	130623	26.89	4845	4885	4740	6290	3395	4845	4794.33	5.59	44280	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1466	83.68	3.85	12	0.43	57.00	1240.00	5620	20250114	-15.12	2720	20241101	75.37	5620	-15.12	20250114	3570	33.61	20250407	5620	-15.12	20250114	2720	75.37	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
41	20250512	091054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	-10	5	-0.21	129219235	26610	5.48	4845	4885	4820	6290	3395	4845	4856.04	5.59	8186	5128	4986	4898	4756	4668	4942	4712	31	1445	100	3190	5	1	30726747	1486	84.82	3.90	12	0.09	57.00	1240.00	5620	20250114	-13.97	2720	20241101	77.76	5620	-13.97	20250114	3570	35.43	20250407	5620	-13.97	20250114	2720	77.76	20241101	3.43	Y	333430	100	30 억	1718585	N	N	10874	N	N
42	20250509	161046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4845	-45	5	-0.92	2380633741	484505	165.79	4910	5040	4810	6350	3425	4890	4913.54	5.56	6139	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1489	85.00	3.91	12	1.58	57.00	1240.00	5620	20250114	-13.79	2720	20241101	78.12	5620	-13.79	20250114	3570	35.71	20250407	5620	-13.79	20250114	2720	78.12	20241101	3.57	Y	333430	100	30 억	1709457	N	N	10874	N	N
43	20250509	151057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4870	-20	5	-0.41	2321603811	472340	161.63	4910	5040	4810	6350	3425	4890	4915.11	5.56	2919	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1496	85.44	3.93	12	1.54	57.00	1240.00	5620	20250114	-13.35	2720	20241101	79.04	5620	-13.35	20250114	3570	36.41	20250407	5620	-13.35	20250114	2720	79.04	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
44	20250509	141053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4895	5	2	0.10	2197306856	446817	152.89	4910	5040	4810	6350	3425	4890	4917.69	5.56	1829	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1504	85.88	3.95	12	1.45	57.00	1240.00	5620	20250114	-12.90	2720	20241101	79.96	5620	-12.90	20250114	3570	37.11	20250407	5620	-12.90	20250114	2720	79.96	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
45	20250509	131052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	-10	5	-0.20	1924300046	390735	133.70	4910	5040	4810	6350	3425	4890	4924.82	5.56	-16108	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1499	85.61	3.94	12	1.27	57.00	1240.00	5620	20250114	-13.17	2720	20241101	79.41	5620	-13.17	20250114	3570	36.69	20250407	5620	-13.17	20250114	2720	79.41	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
46	20250509	121054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4855	-35	5	-0.72	1681035911	340528	116.52	4910	5040	4850	6350	3425	4890	4936.56	5.56	-7950	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1492	85.18	3.92	12	1.11	57.00	1240.00	5620	20250114	-13.61	2720	20241101	78.49	5620	-13.61	20250114	3570	35.99	20250407	5620	-13.61	20250114	2720	78.49	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
47	20250509	111049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4870	-20	5	-0.41	1603347752	324586	111.07	4910	5040	4850	6350	3425	4890	4939.67	5.56	1239	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1496	85.44	3.93	12	1.06	57.00	1240.00	5620	20250114	-13.35	2720	20241101	79.04	5620	-13.35	20250114	3570	36.41	20250407	5620	-13.35	20250114	2720	79.04	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
48	20250509	101054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4890	0	3	0.00	1263626362	254799	87.19	4910	5040	4865	6350	3425	4890	4959.31	5.56	-21369	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1503	85.79	3.94	12	0.83	57.00	1240.00	5620	20250114	-12.99	2720	20241101	79.78	5620	-12.99	20250114	3570	36.97	20250407	5620	-12.99	20250114	2720	79.78	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
49	20250509	091057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	-10	5	-0.20	41051675	8393	2.87	4910	4920	4880	6350	3425	4890	4891.18	5.56	-1745	5023	4956	4888	4821	4753	4957	4822	31	1460	100	3220	5	1	30726747	1499	85.61	3.94	12	0.03	57.00	1240.00	5620	20250114	-13.17	2720	20241101	79.41	5620	-13.17	20250114	3570	36.69	20250407	5620	-13.17	20250114	2720	79.41	20241101	3.57	Y	333430	100	30 억	1709457	N	N	4278	N	N
50	20250508	161038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4890	30	2	0.62	1424024886	289906	60.95	4890	4955	4820	6310	3405	4860	4912.17	5.26	92514	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1503	85.79	3.94	12	0.94	57.00	1240.00	5620	20250114	-12.99	2720	20241101	79.78	5620	-12.99	20250114	3570	36.97	20250407	5620	-12.99	20250114	2720	79.78	20241101	3.71	Y	333430	100	30 억	1616618	N	N	4278	N	N
51	20250508	151051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4910	50	2	1.03	1338285591	272400	57.27	4890	4955	4820	6310	3405	4860	4912.95	5.26	87425	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1509	86.14	3.96	12	0.89	57.00	1240.00	5620	20250114	-12.63	2720	20241101	80.51	5620	-12.63	20250114	3570	37.54	20250407	5620	-12.63	20250114	2720	80.51	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
52	20250508	141047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4940	80	2	1.65	1146849651	233551	49.10	4890	4955	4820	6310	3405	4860	4910.50	5.26	79523	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1518	86.67	3.98	12	0.76	57.00	1240.00	5620	20250114	-12.10	2720	20241101	81.62	5620	-12.10	20250114	3570	38.38	20250407	5620	-12.10	20250114	2720	81.62	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
53	20250508	131048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4935	75	2	1.54	948298559	193333	40.65	4890	4955	4820	6310	3405	4860	4905.01	5.26	54839	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1516	86.58	3.98	12	0.63	57.00	1240.00	5620	20250114	-12.19	2720	20241101	81.43	5620	-12.19	20250114	3570	38.24	20250407	5620	-12.19	20250114	2720	81.43	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
54	20250508	121047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4945	85	2	1.75	834274345	170249	35.79	4890	4955	4820	6310	3405	4860	4900.33	5.26	47506	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1519	86.75	3.99	12	0.55	57.00	1240.00	5620	20250114	-12.01	2720	20241101	81.80	5620	-12.01	20250114	3570	38.52	20250407	5620	-12.01	20250114	2720	81.80	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
55	20250508	111044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4900	40	2	0.82	513675445	105197	22.12	4890	4930	4820	6310	3405	4860	4882.99	5.26	8745	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1506	85.96	3.95	12	0.34	57.00	1240.00	5620	20250114	-12.81	2720	20241101	80.15	5620	-12.81	20250114	3570	37.25	20250407	5620	-12.81	20250114	2720	80.15	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
56	20250508	101046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4900	40	2	0.82	394905830	80882	17.01	4890	4930	4820	6310	3405	4860	4882.50	5.26	6024	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1506	85.96	3.95	12	0.26	57.00	1240.00	5620	20250114	-12.81	2720	20241101	80.15	5620	-12.81	20250114	3570	37.25	20250407	5620	-12.81	20250114	2720	80.15	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
57	20250508	091050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4865	5	2	0.10	141933275	29198	6.14	4890	4900	4820	6310	3405	4860	4861.06	5.26	-11429	5083	4971	4848	4736	4613	5027	4792	31	1450	100	3200	5	1	30726747	1495	85.35	3.92	12	0.10	57.00	1240.00	5620	20250114	-13.43	2720	20241101	78.86	5620	-13.43	20250114	3570	36.27	20250407	5620	-13.43	20250114	2720	78.86	20241101	3.71	Y	333430	100	30 억	1616618	N	N	3302	N	N
58	20250502	161033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4725	-70	5	-1.46	1178733259	246432	84.48	4795	4820	4725	6230	3360	4795	4783.77	4.57	38121	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1452	82.89	3.81	12	0.80	57.00	1240.00	5620	20250114	-15.93	2720	20241101	73.71	5620	-15.93	20250114	3570	32.35	20250407	5620	-15.93	20250114	2720	73.71	20241101	3.79	Y	333430	100	30 억	1403169	N	N	1935	N	N
59	20250502	151045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4755	-40	5	-0.83	1083651324	226376	77.61	4795	4820	4740	6230	3360	4795	4786.95	4.57	35156	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1461	83.42	3.83	12	0.74	57.00	1240.00	5620	20250114	-15.39	2720	20241101	74.82	5620	-15.39	20250114	3570	33.19	20250407	5620	-15.39	20250114	2720	74.82	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N
60	20250502	141045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4810	15	2	0.31	862364609	179858	61.66	4795	4820	4740	6230	3360	4795	4794.70	4.57	28410	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1478	84.39	3.88	12	0.59	57.00	1240.00	5620	20250114	-14.41	2720	20241101	76.84	5620	-14.41	20250114	3570	34.73	20250407	5620	-14.41	20250114	2720	76.84	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N
61	20250502	131046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4810	15	2	0.31	630184309	131436	45.06	4795	4820	4740	6230	3360	4795	4794.61	4.57	18452	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1478	84.39	3.88	12	0.43	57.00	1240.00	5620	20250114	-14.41	2720	20241101	76.84	5620	-14.41	20250114	3570	34.73	20250407	5620	-14.41	20250114	2720	76.84	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N
62	20250502	121044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4820	25	2	0.52	574655794	119885	41.10	4795	4820	4740	6230	3360	4795	4793.39	4.57	18686	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1481	84.56	3.89	12	0.39	57.00	1240.00	5620	20250114	-14.23	2720	20241101	77.21	5620	-14.23	20250114	3570	35.01	20250407	5620	-14.23	20250114	2720	77.21	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N
63	20250502	111044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4800	5	2	0.10	497847739	103892	35.62	4795	4820	4740	6230	3360	4795	4791.97	4.57	17789	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1475	84.21	3.87	12	0.34	57.00	1240.00	5620	20250114	-14.59	2720	20241101	76.47	5620	-14.59	20250114	3570	34.45	20250407	5620	-14.59	20250114	2720	76.47	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N
64	20250502	101041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4800	5	2	0.10	380187554	79410	27.22	4795	4820	4740	6230	3360	4795	4787.65	4.57	15640	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1475	84.21	3.87	12	0.26	57.00	1240.00	5620	20250114	-14.59	2720	20241101	76.47	5620	-14.59	20250114	3570	34.45	20250407	5620	-14.59	20250114	2720	76.47	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N
65	20250502	091046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4785	-10	5	-0.21	106403375	22231	7.62	4795	4820	4740	6230	3360	4795	4786.26	4.57	470	5018	4906	4793	4681	4568	4850	4625	31	1435	100	3160	5	1	30726747	1470	83.95	3.86	12	0.07	57.00	1240.00	5620	20250114	-14.86	2720	20241101	75.92	5620	-14.86	20250114	3570	34.03	20250407	5620	-14.86	20250114	2720	75.92	20241101	3.79	Y	333430	100	30 억	1403169	N	N	5645	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History