KissMeData/053270/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 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	20250408	160509	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2370	165	2	7.48	2643132407	1104382	626.14	2205	2500	2200	2865	1545	2205	2393.36	1.66	90523	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	650	3.56	0.49	12	4.03	665.00	4845.00	2920	20240522	-18.84	1785	20241209	32.77	2680	-11.57	20250206	1971	20.24	20250102	2920	-18.84	20240522	1785	32.77	20241209	1.30	Y	053270	500	137 억	455087	N	N	268	N	N
3	20250408	150513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2350	145	2	6.58	2578799222	1077068	610.65	2205	2500	2200	2865	1545	2205	2394.28	1.66	90142	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	644	3.53	0.49	12	3.93	665.00	4845.00	2920	20240522	-19.52	1785	20241209	31.65	2680	-12.31	20250206	1971	19.23	20250102	2920	-19.52	20240522	1785	31.65	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
4	20250408	140512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	160	2	7.26	2439318902	1017584	576.93	2205	2500	2200	2865	1545	2205	2397.17	1.66	63579	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	648	3.56	0.49	12	3.71	665.00	4845.00	2920	20240522	-19.01	1785	20241209	32.49	2680	-11.75	20250206	1971	19.99	20250102	2920	-19.01	20240522	1785	32.49	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
5	20250408	130510	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	195	2	8.84	2286469916	953279	540.47	2205	2500	2200	2865	1545	2205	2398.53	1.66	70155	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	658	3.61	0.50	12	3.48	665.00	4845.00	2920	20240522	-17.81	1785	20241209	34.45	2680	-10.45	20250206	1971	21.77	20250102	2920	-17.81	20240522	1785	34.45	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
6	20250408	120512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	200	2	9.07	2207956986	920439	521.85	2205	2500	2200	2865	1545	2205	2398.81	1.66	69873	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	659	3.62	0.50	12	3.36	665.00	4845.00	2920	20240522	-17.64	1785	20241209	34.73	2680	-10.26	20250206	1971	22.02	20250102	2920	-17.64	20240522	1785	34.73	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
7	20250408	110512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	250	2	11.34	1595041071	668215	378.85	2205	2500	2200	2865	1545	2205	2387.02	1.66	60719	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	673	3.69	0.51	12	2.44	665.00	4845.00	2920	20240522	-15.92	1785	20241209	37.54	2680	-8.40	20250206	1971	24.56	20250102	2920	-15.92	20240522	1785	37.54	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
8	20250408	100512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	215	2	9.75	955627106	405100	229.67	2205	2500	2200	2865	1545	2205	2358.99	1.66	5204	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	663	3.64	0.50	12	1.48	665.00	4845.00	2920	20240522	-17.12	1785	20241209	35.57	2680	-9.70	20250206	1971	22.78	20250102	2920	-17.12	20240522	1785	35.57	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
9	20250408	090513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2230	25	2	1.13	10152115	4546	2.58	2205	2250	2205	2865	1545	2205	2233.20	1.66	-35	2318	2261	2193	2136	2068	2290	2165	137	660	500	1540	5	1	27410405	611	3.35	0.46	12	0.02	665.00	4845.00	2920	20240522	-23.63	1785	20241209	24.93	2680	-16.79	20250206	1971	13.14	20250102	2920	-23.63	20240522	1785	24.93	20241209	1.30	Y	053270	500	137 억	455087	N	N	0	N	N
10	20250407	160507	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2205	-45	5	-2.00	386794610	176262	64.53	2170	2250	2125	2925	1575	2250	2194.42	1.49	-13119	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	604	3.32	0.46	12	0.64	665.00	4845.00	2920	20240522	-24.49	1785	20241209	23.53	2680	-17.72	20250206	1971	11.87	20250102	2920	-24.49	20240522	1785	23.53	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
11	20250407	150511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2205	-45	5	-2.00	376794740	171714	62.87	2170	2250	2125	2925	1575	2250	2194.31	1.49	-13761	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	604	3.32	0.46	12	0.63	665.00	4845.00	2920	20240522	-24.49	1785	20241209	23.53	2680	-17.72	20250206	1971	11.87	20250102	2920	-24.49	20240522	1785	23.53	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
12	20250407	140509	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2215	-35	5	-1.56	309999070	141424	51.78	2170	2250	2125	2925	1575	2250	2191.97	1.49	-24828	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	607	3.33	0.46	12	0.52	665.00	4845.00	2920	20240522	-24.14	1785	20241209	24.09	2680	-17.35	20250206	1971	12.38	20250102	2920	-24.14	20240522	1785	24.09	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
13	20250407	130507	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2185	-65	5	-2.89	260236345	118857	43.52	2170	2250	2125	2925	1575	2250	2189.48	1.49	-13611	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	599	3.29	0.45	12	0.43	665.00	4845.00	2920	20240522	-25.17	1785	20241209	22.41	2680	-18.47	20250206	1971	10.86	20250102	2920	-25.17	20240522	1785	22.41	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
14	20250407	120508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2240	-10	5	-0.44	248676790	113592	41.59	2170	2250	2125	2925	1575	2250	2189.20	1.49	-12228	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	614	3.37	0.46	12	0.41	665.00	4845.00	2920	20240522	-23.29	1785	20241209	25.49	2680	-16.42	20250206	1971	13.65	20250102	2920	-23.29	20240522	1785	25.49	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
15	20250407	110508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2180	-70	5	-3.11	169916610	77974	28.55	2170	2250	2125	2925	1575	2250	2179.12	1.49	-5860	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	598	3.28	0.45	12	0.28	665.00	4845.00	2920	20240522	-25.34	1785	20241209	22.13	2680	-18.66	20250206	1971	10.60	20250102	2920	-25.34	20240522	1785	22.13	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
16	20250407	100508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2170	-80	5	-3.56	142101365	65225	23.88	2170	2250	2125	2925	1575	2250	2178.61	1.49	-4912	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	595	3.26	0.45	12	0.24	665.00	4845.00	2920	20240522	-25.68	1785	20241209	21.57	2680	-19.03	20250206	1971	10.10	20250102	2920	-25.68	20240522	1785	21.57	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
17	20250407	090508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2175	-75	5	-3.33	12231665	5631	2.06	2170	2180	2160	2925	1575	2250	2171.90	1.49	-742	2433	2341	2203	2111	1973	2387	2157	137	675	500	1570	5	1	27410405	596	3.27	0.45	12	0.02	665.00	4845.00	2920	20240522	-25.51	1785	20241209	21.85	2680	-18.84	20250206	1971	10.35	20250102	2920	-25.51	20240522	1785	21.85	20241209	1.32	Y	053270	500	137 억	409684	N	N	338	N	N
18	20250404	160506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2250	145	2	6.89	597002634	269154	516.62	2110	2295	2065	2735	1475	2105	2218.07	1.52	-7180	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	617	3.38	0.46	12	0.98	665.00	4845.00	2920	20240522	-22.95	1785	20241209	26.05	2680	-16.04	20250206	1971	14.16	20250102	2920	-22.95	20240522	1785	26.05	20241209	1.31	Y	053270	500	137 억	417126	N	N	338	N	N
19	20250404	150511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2230	125	2	5.94	569980509	257136	493.55	2110	2295	2065	2735	1475	2105	2216.65	1.52	-6809	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	611	3.35	0.46	12	0.94	665.00	4845.00	2920	20240522	-23.63	1785	20241209	24.93	2680	-16.79	20250206	1971	13.14	20250102	2920	-23.63	20240522	1785	24.93	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
20	20250404	140512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2225	120	2	5.70	546086594	246408	472.96	2110	2295	2065	2735	1475	2105	2216.19	1.52	-10327	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	610	3.35	0.46	12	0.90	665.00	4845.00	2920	20240522	-23.80	1785	20241209	24.65	2680	-16.98	20250206	1971	12.89	20250102	2920	-23.80	20240522	1785	24.65	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
21	20250404	130512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2200	95	2	4.51	465653799	210387	403.82	2110	2295	2065	2735	1475	2105	2213.32	1.52	-10816	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	603	3.31	0.45	12	0.77	665.00	4845.00	2920	20240522	-24.66	1785	20241209	23.25	2680	-17.91	20250206	1971	11.62	20250102	2920	-24.66	20240522	1785	23.25	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
22	20250404	120507	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2165	60	2	2.85	112283025	52578	100.92	2110	2195	2065	2735	1475	2105	2135.55	1.52	5286	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	593	3.26	0.45	12	0.19	665.00	4845.00	2920	20240522	-25.86	1785	20241209	21.29	2680	-19.22	20250206	1971	9.84	20250102	2920	-25.86	20240522	1785	21.29	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
23	20250404	110510	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2160	55	2	2.61	55818390	26296	50.47	2110	2170	2065	2735	1475	2105	2122.70	1.52	-633	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	592	3.25	0.45	12	0.10	665.00	4845.00	2920	20240522	-26.03	1785	20241209	21.01	2680	-19.40	20250206	1971	9.59	20250102	2920	-26.03	20240522	1785	21.01	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
24	20250404	100510	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2160	55	2	2.61	47904695	22627	43.43	2110	2170	2065	2735	1475	2105	2117.15	1.52	-847	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	592	3.25	0.45	12	0.08	665.00	4845.00	2920	20240522	-26.03	1785	20241209	21.01	2680	-19.40	20250206	1971	9.59	20250102	2920	-26.03	20240522	1785	21.01	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
25	20250404	090511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	-5	5	-0.24	7886590	3742	7.18	2110	2145	2100	2735	1475	2105	2107.59	1.52	887	2191	2147	2091	2047	1991	2170	2070	137	630	500	1470	5	1	27410405	576	3.16	0.43	12	0.01	665.00	4845.00	2920	20240522	-28.08	1785	20241209	17.65	2680	-21.64	20250206	1971	6.54	20250102	2920	-28.08	20240522	1785	17.65	20241209	1.31	Y	053270	500	137 억	417126	N	N	0	N	N
26	20250403	160502	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	25	2	1.20	109673665	52097	89.98	2040	2135	2035	2700	1460	2080	2105.18	1.52	1590	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	577	3.17	0.43	12	0.19	665.00	4845.00	2920	20240522	-27.91	1785	20241209	17.93	2680	-21.46	20250206	1971	6.80	20250102	2920	-27.91	20240522	1785	17.93	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
27	20250403	150506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	25	2	1.20	97464085	46280	79.94	2040	2135	2035	2700	1460	2080	2105.97	1.52	-658	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	577	3.17	0.43	12	0.17	665.00	4845.00	2920	20240522	-27.91	1785	20241209	17.93	2680	-21.46	20250206	1971	6.80	20250102	2920	-27.91	20240522	1785	17.93	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
28	20250403	140506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2115	35	2	1.68	79672385	37802	65.29	2040	2135	2035	2700	1460	2080	2107.62	1.52	-3991	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	580	3.18	0.44	12	0.14	665.00	4845.00	2920	20240522	-27.57	1785	20241209	18.49	2680	-21.08	20250206	1971	7.31	20250102	2920	-27.57	20240522	1785	18.49	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
29	20250403	130506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2125	45	2	2.16	62269620	29583	51.10	2040	2135	2035	2700	1460	2080	2104.91	1.52	-3950	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	582	3.20	0.44	12	0.11	665.00	4845.00	2920	20240522	-27.23	1785	20241209	19.05	2680	-20.71	20250206	1971	7.81	20250102	2920	-27.23	20240522	1785	19.05	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
30	20250403	120505	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2125	45	2	2.16	58603385	27857	48.11	2040	2135	2035	2700	1460	2080	2103.72	1.52	-2996	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	582	3.20	0.44	12	0.10	665.00	4845.00	2920	20240522	-27.23	1785	20241209	19.05	2680	-20.71	20250206	1971	7.81	20250102	2920	-27.23	20240522	1785	19.05	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
31	20250403	110506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2120	40	2	1.92	39702050	18911	32.66	2040	2135	2035	2700	1460	2080	2099.42	1.52	-5348	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	581	3.19	0.44	12	0.07	665.00	4845.00	2920	20240522	-27.40	1785	20241209	18.77	2680	-20.90	20250206	1971	7.56	20250102	2920	-27.40	20240522	1785	18.77	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
32	20250403	100506	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	20	2	0.96	17467965	8407	14.52	2040	2105	2035	2700	1460	2080	2077.79	1.52	-2100	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	576	3.16	0.43	12	0.03	665.00	4845.00	2920	20240522	-28.08	1785	20241209	17.65	2680	-21.64	20250206	1971	6.54	20250102	2920	-28.08	20240522	1785	17.65	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
33	20250403	090508	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	-35	5	-1.68	1204850	590	1.02	2040	2050	2035	2700	1460	2080	2042.05	1.52	-41	2196	2137	2101	2042	2006	2120	2025	137	620	500	1450	5	1	27410405	561	3.08	0.42	12	0.00	665.00	4845.00	2920	20240522	-29.97	1785	20241209	14.57	2680	-23.69	20250206	1971	3.75	20250102	2920	-29.97	20240522	1785	14.57	20241209	1.35	Y	053270	500	137 억	415536	N	N	0	N	N
34	20250402	160456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-55	5	-2.58	121250097	57529	46.74	2140	2160	2065	2775	1495	2135	2107.53	1.53	-4026	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	570	3.13	0.43	12	0.21	665.00	4845.00	2920	20240522	-28.77	1785	20241209	16.53	2680	-22.39	20250206	1971	5.53	20250102	2920	-28.77	20240522	1785	16.53	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
35	20250402	150456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	-35	5	-1.64	107650102	51010	41.44	2140	2160	2065	2775	1495	2135	2110.26	1.53	-4719	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	576	3.16	0.43	12	0.19	665.00	4845.00	2920	20240522	-28.08	1785	20241209	17.65	2680	-21.64	20250206	1971	6.54	20250102	2920	-28.08	20240522	1785	17.65	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
36	20250402	140457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	-35	5	-1.64	95345067	45136	36.67	2140	2160	2065	2775	1495	2135	2112.28	1.53	-5518	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	576	3.16	0.43	12	0.16	665.00	4845.00	2920	20240522	-28.08	1785	20241209	17.65	2680	-21.64	20250206	1971	6.54	20250102	2920	-28.08	20240522	1785	17.65	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
37	20250402	130458	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	-30	5	-1.41	88606227	41934	34.07	2140	2160	2065	2775	1495	2135	2112.88	1.53	-5932	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	577	3.17	0.43	12	0.15	665.00	4845.00	2920	20240522	-27.91	1785	20241209	17.93	2680	-21.46	20250206	1971	6.80	20250102	2920	-27.91	20240522	1785	17.93	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
38	20250402	120458	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2125	-10	5	-0.47	78499942	37150	30.18	2140	2160	2065	2775	1495	2135	2112.92	1.53	-7807	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	582	3.20	0.44	12	0.14	665.00	4845.00	2920	20240522	-27.23	1785	20241209	19.05	2680	-20.71	20250206	1971	7.81	20250102	2920	-27.23	20240522	1785	19.05	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
39	20250402	110456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2120	-15	5	-0.70	60864622	28879	23.46	2140	2160	2065	2775	1495	2135	2107.36	1.53	-3882	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	581	3.19	0.44	12	0.11	665.00	4845.00	2920	20240522	-27.40	1785	20241209	18.77	2680	-20.90	20250206	1971	7.56	20250102	2920	-27.40	20240522	1785	18.77	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
40	20250402	100456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2120	-15	5	-0.70	52164962	24743	20.10	2140	2160	2065	2775	1495	2135	2108.03	1.53	-4145	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	581	3.19	0.44	12	0.09	665.00	4845.00	2920	20240522	-27.40	1785	20241209	18.77	2680	-20.90	20250206	1971	7.56	20250102	2920	-27.40	20240522	1785	18.77	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
41	20250402	090500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2130	-5	5	-0.23	9290812	4342	3.53	2140	2160	2130	2775	1495	2135	2140.01	1.53	493	2221	2178	2099	2056	1977	2199	2077	137	640	500	1490	5	1	27410405	584	3.20	0.44	12	0.02	665.00	4845.00	2920	20240522	-27.05	1785	20241209	19.33	2680	-20.52	20250206	1971	8.07	20250102	2920	-27.05	20240522	1785	19.33	20241209	1.48	Y	053270	500	137 억	419184	N	N	0	N	N
42	20250401	160500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2135	120	2	5.96	256938738	122701	82.25	2020	2142	2020	2615	1415	2015	2093.99	1.39	37894	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	585	3.21	0.44	12	0.45	665.00	4845.00	2920	20240522	-26.88	1785	20241209	19.61	2680	-20.34	20250206	1971	8.32	20250102	2920	-26.88	20240522	1785	19.61	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
43	20250401	150500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2135	120	2	5.96	253245123	120968	81.08	2020	2142	2020	2615	1415	2015	2093.49	1.39	37264	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	585	3.21	0.44	12	0.44	665.00	4845.00	2920	20240522	-26.88	1785	20241209	19.61	2680	-20.34	20250206	1971	8.32	20250102	2920	-26.88	20240522	1785	19.61	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
44	20250401	140459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	95	2	4.71	209458524	100369	67.28	2020	2140	2020	2615	1415	2015	2086.88	1.39	28992	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	578	3.17	0.44	12	0.37	665.00	4845.00	2920	20240522	-27.74	1785	20241209	18.21	2680	-21.27	20250206	1971	7.05	20250102	2920	-27.74	20240522	1785	18.21	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
45	20250401	130500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	95	2	4.71	195304994	93643	62.77	2020	2140	2020	2615	1415	2015	2085.63	1.39	25333	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	578	3.17	0.44	12	0.34	665.00	4845.00	2920	20240522	-27.74	1785	20241209	18.21	2680	-21.27	20250206	1971	7.05	20250102	2920	-27.74	20240522	1785	18.21	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
46	20250401	120500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2130	115	2	5.71	183217824	87940	58.95	2020	2140	2020	2615	1415	2015	2083.44	1.39	21479	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	584	3.20	0.44	12	0.32	665.00	4845.00	2920	20240522	-27.05	1785	20241209	19.33	2680	-20.52	20250206	1971	8.07	20250102	2920	-27.05	20240522	1785	19.33	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
47	20250401	110457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	95	2	4.71	105219775	51120	34.27	2020	2110	2020	2615	1415	2015	2058.29	1.39	15008	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	578	3.17	0.44	12	0.19	665.00	4845.00	2920	20240522	-27.74	1785	20241209	18.21	2680	-21.27	20250206	1971	7.05	20250102	2920	-27.74	20240522	1785	18.21	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
48	20250401	100453	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	45	2	2.23	66970395	32656	21.89	2020	2075	2020	2615	1415	2015	2050.78	1.39	6066	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	565	3.10	0.43	12	0.12	665.00	4845.00	2920	20240522	-29.45	1785	20241209	15.41	2680	-23.13	20250206	1971	4.52	20250102	2920	-29.45	20240522	1785	15.41	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N
49	20250401	090454	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	30	2	1.49	12174730	5989	4.01	2020	2055	2020	2615	1415	2015	2032.85	1.39	2613	2078	2046	2028	1996	1978	2037	1987	137	600	500	1410	5	1	27410405	561	3.08	0.42	12	0.02	665.00	4845.00	2920	20240522	-29.97	1785	20241209	14.57	2680	-23.69	20250206	1971	3.75	20250102	2920	-29.97	20240522	1785	14.57	20241209	1.52	Y	053270	500	137 억	381668	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History