KissMeData/071850/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1545	-43	5	-2.71	20405633	13120	248.67	1589	1593	1534	2060	1112	1588	1555.32	0.22	-868	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	375	-1.72	0.37	12	0.05	-897.00	4223.00	2395	20241002	-35.49	1123	20240708	37.58	2085	-25.90	20250109	1534	0.72	20250214	2645	-41.59	20240219	1123	37.58	20240708	N	071850	500	122 억	53445	N	N	N	N
3	20250214	150625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1567	-21	5	-1.32	20147618	12953	245.51	1589	1593	1534	2060	1112	1588	1555.44	0.22	-868	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	380	-1.75	0.37	12	0.05	-897.00	4223.00	2395	20241002	-34.57	1123	20240708	39.54	2085	-24.84	20250109	1534	2.15	20250214	2645	-40.76	20240219	1123	39.54	20240708	N	071850	500	122 억	53445	N	N	N	N
4	20250214	140626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1552	-36	5	-2.27	16324752	10489	198.81	1589	1593	1534	2060	1112	1588	1556.37	0.22	-604	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	377	-1.73	0.37	12	0.04	-897.00	4223.00	2395	20241002	-35.20	1123	20240708	38.20	2085	-25.56	20250109	1534	1.17	20250214	2645	-41.32	20240219	1123	38.20	20240708	N	071850	500	122 억	53445	N	N	N	N
5	20250214	130628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1570	-18	5	-1.13	15657815	10061	190.69	1589	1593	1534	2060	1112	1588	1556.29	0.22	-285	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	381	-1.75	0.37	12	0.04	-897.00	4223.00	2395	20241002	-34.45	1123	20240708	39.80	2085	-24.70	20250109	1534	2.35	20250214	2645	-40.64	20240219	1123	39.80	20240708	N	071850	500	122 억	53445	N	N	N	N
6	20250214	120626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1577	-11	5	-0.69	15248479	9798	185.71	1589	1593	1534	2060	1112	1588	1556.28	0.22	-134	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	383	-1.76	0.37	12	0.04	-897.00	4223.00	2395	20241002	-34.15	1123	20240708	40.43	2085	-24.36	20250109	1534	2.80	20250214	2645	-40.38	20240219	1123	40.43	20240708	N	071850	500	122 억	53445	N	N	N	N
7	20250214	110623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1577	-11	5	-0.69	15248479	9798	185.71	1589	1593	1534	2060	1112	1588	1556.28	0.22	-134	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	383	-1.76	0.37	12	0.04	-897.00	4223.00	2395	20241002	-34.15	1123	20240708	40.43	2085	-24.36	20250109	1534	2.80	20250214	2645	-40.38	20240219	1123	40.43	20240708	N	071850	500	122 억	53445	N	N	N	N
8	20250214	100625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1535	-53	5	-3.34	10504554	6711	127.20	1589	1593	1535	2060	1112	1588	1565.27	0.22	134	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	372	-1.71	0.36	12	0.03	-897.00	4223.00	2395	20241002	-35.91	1123	20240708	36.69	2085	-26.38	20250109	1535	0.00	20250214	2645	-41.97	20240219	1123	36.69	20240708	N	071850	500	122 억	53445	N	N	N	N
9	20250214	090628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1593	5	2	0.31	1639097	1029	19.50	1589	1593	1588	2060	1112	1588	1592.90	0.22	-20	1634	1610	1588	1564	1542	1623	1577	123	472	500	1010	1	1	24260938	386	-1.78	0.38	12	0.00	-897.00	4223.00	2395	20241002	-33.49	1123	20240708	41.85	2085	-23.60	20250109	1556	2.38	20250212	2645	-39.77	20240219	1123	41.85	20240708	N	071850	500	122 억	53445	N	N	N	N
10	20250213	160620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1588	10	2	0.63	8333231	5275	40.53	1578	1612	1566	2050	1105	1578	1579.65	0.23	-1486	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	385	-1.77	0.38	12	0.02	-897.00	4223.00	2395	20241002	-33.70	1123	20240708	41.41	2085	-23.84	20250109	1556	2.06	20250212	2645	-39.96	20240219	1123	41.41	20240708	N	071850	500	122 억	54931	N	N	N	N
11	20250213	150621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1605	27	2	1.71	7210804	4560	35.04	1578	1612	1566	2050	1105	1578	1581.32	0.23	-868	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	389	-1.79	0.38	12	0.02	-897.00	4223.00	2395	20241002	-32.99	1123	20240708	42.92	2085	-23.02	20250109	1556	3.15	20250212	2645	-39.32	20240219	1123	42.92	20240708	N	071850	500	122 억	54931	N	N	N	N
12	20250213	140620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1599	21	2	1.33	5083285	3202	24.60	1578	1612	1567	2050	1105	1578	1587.53	0.23	-863	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	388	-1.78	0.38	12	0.01	-897.00	4223.00	2395	20241002	-33.24	1123	20240708	42.39	2085	-23.31	20250109	1556	2.76	20250212	2645	-39.55	20240219	1123	42.39	20240708	N	071850	500	122 억	54931	N	N	N	N
13	20250213	130620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1602	24	2	1.52	3298238	2076	15.95	1578	1612	1578	2050	1105	1578	1588.75	0.23	-757	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	389	-1.79	0.38	12	0.01	-897.00	4223.00	2395	20241002	-33.11	1123	20240708	42.65	2085	-23.17	20250109	1556	2.96	20250212	2645	-39.43	20240219	1123	42.65	20240708	N	071850	500	122 억	54931	N	N	N	N
14	20250213	120620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1609	31	2	1.96	3141830	1978	15.20	1578	1612	1578	2050	1105	1578	1588.39	0.23	-743	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	390	-1.79	0.38	12	0.01	-897.00	4223.00	2395	20241002	-32.82	1123	20240708	43.28	2085	-22.83	20250109	1556	3.41	20250212	2645	-39.17	20240219	1123	43.28	20240708	N	071850	500	122 억	54931	N	N	N	N
15	20250213	110617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1590	12	2	0.76	1315998	831	6.39	1578	1590	1578	2050	1105	1578	1583.63	0.23	-593	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	386	-1.77	0.38	12	0.00	-897.00	4223.00	2395	20241002	-33.61	1123	20240708	41.59	2085	-23.74	20250109	1556	2.19	20250212	2645	-39.89	20240219	1123	41.59	20240708	N	071850	500	122 억	54931	N	N	N	N
16	20250213	100621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1588	10	2	0.63	1312818	829	6.37	1578	1588	1578	2050	1105	1578	1583.62	0.23	-594	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	385	-1.77	0.38	12	0.00	-897.00	4223.00	2395	20241002	-33.70	1123	20240708	41.41	2085	-23.84	20250109	1556	2.06	20250212	2645	-39.96	20240219	1123	41.41	20240708	N	071850	500	122 억	54931	N	N	N	N
17	20250213	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1578	0	3	0.00	154644	98	0.75	1578	1578	1578	2050	1105	1578	1578.00	0.23	0	1680	1628	1592	1540	1504	1611	1523	123	472	500	1000	1	1	24260938	383	-1.76	0.37	12	0.00	-897.00	4223.00	2395	20241002	-34.11	1123	20240708	40.52	2085	-24.32	20250109	1556	1.41	20250212	2645	-40.34	20240219	1123	40.52	20240708	N	071850	500	122 억	54931	N	N	N	N
18	20250212	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1578	-9	5	-0.57	20469825	13014	64.65	1590	1644	1556	2060	1111	1587	1572.90	0.23	-1438	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	383	-1.76	0.37	12	0.05	-897.00	4223.00	2395	20241002	-34.11	1123	20240708	40.52	2085	-24.32	20250109	1556	1.41	20250212	2645	-40.34	20240219	1123	40.52	20240708	N	071850	500	122 억	56369	N	N	N	N
19	20250212	150616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1583	-4	5	-0.25	18415246	11711	58.18	1590	1644	1556	2060	1111	1587	1572.47	0.23	-1183	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	384	-1.76	0.37	12	0.05	-897.00	4223.00	2395	20241002	-33.90	1123	20240708	40.96	2085	-24.08	20250109	1556	1.74	20250212	2645	-40.15	20240219	1123	40.96	20240708	N	071850	500	122 억	56369	N	N	N	N
20	20250212	140617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1556	-31	5	-1.95	15206549	9673	48.05	1590	1644	1556	2060	1111	1587	1572.06	0.23	-1015	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	378	-1.73	0.37	12	0.04	-897.00	4223.00	2395	20241002	-35.03	1123	20240708	38.56	2085	-25.37	20250109	1556	0.00	20250212	2645	-41.17	20240219	1123	38.56	20240708	N	071850	500	122 억	56369	N	N	N	N
21	20250212	130618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1578	-9	5	-0.57	13403449	8516	42.31	1590	1644	1556	2060	1111	1587	1573.91	0.23	-981	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	383	-1.76	0.37	12	0.04	-897.00	4223.00	2395	20241002	-34.11	1123	20240708	40.52	2085	-24.32	20250109	1556	1.41	20250212	2645	-40.34	20240219	1123	40.52	20240708	N	071850	500	122 억	56369	N	N	N	N
22	20250212	120617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1560	-27	5	-1.70	10436540	6614	32.86	1590	1644	1557	2060	1111	1587	1577.95	0.23	-725	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	378	-1.74	0.37	12	0.03	-897.00	4223.00	2395	20241002	-34.86	1123	20240708	38.91	2085	-25.18	20250109	1557	0.19	20250212	2645	-41.02	20240219	1123	38.91	20240708	N	071850	500	122 억	56369	N	N	N	N
23	20250212	110614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1589	2	2	0.13	10386050	6582	32.70	1590	1644	1557	2060	1111	1587	1577.95	0.23	-693	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	386	-1.77	0.38	12	0.03	-897.00	4223.00	2395	20241002	-33.65	1123	20240708	41.50	2085	-23.79	20250109	1557	2.06	20250212	2645	-39.92	20240219	1123	41.50	20240708	N	071850	500	122 억	56369	N	N	N	N
24	20250212	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1595	8	2	0.50	6619696	4178	20.76	1590	1644	1557	2060	1111	1587	1584.42	0.23	-208	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	387	-1.78	0.38	12	0.02	-897.00	4223.00	2395	20241002	-33.40	1123	20240708	42.03	2085	-23.50	20250109	1557	2.44	20250212	2645	-39.70	20240219	1123	42.03	20240708	N	071850	500	122 억	56369	N	N	N	N
25	20250212	090619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1587	0	3	0.00	1270112	800	3.97	1590	1590	1587	2060	1111	1587	1587.64	0.23	0	1721	1654	1612	1545	1503	1633	1524	123	473	500	1010	1	1	24260938	385	-1.77	0.38	12	0.00	-897.00	4223.00	2395	20241002	-33.74	1123	20240708	41.32	2085	-23.88	20250109	1570	1.08	20250211	2645	-40.00	20240219	1123	41.32	20240708	N	071850	500	122 억	56369	N	N	N	N
26	20250211	160617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1587	-70	5	-4.22	32514585	20130	91.04	1657	1679	1570	2150	1160	1657	1615.23	0.24	-2350	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	385	-1.77	0.38	12	0.08	-897.00	4223.00	2395	20241002	-33.74	1123	20240708	41.32	2085	-23.88	20250109	1570	1.08	20250211	2645	-40.00	20240219	1123	41.32	20240708	N	071850	500	122 억	58719	N	N	N	N
27	20250211	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1600	-57	5	-3.44	28125926	17358	78.50	1657	1679	1600	2150	1160	1657	1620.34	0.24	-1709	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	388	-1.78	0.38	12	0.07	-897.00	4223.00	2395	20241002	-33.19	1123	20240708	42.48	2085	-23.26	20250109	1600	0.00	20250211	2645	-39.51	20240219	1123	42.48	20240708	N	071850	500	122 억	58719	N	N	N	N
28	20250211	140617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-42	5	-2.53	9652764	5863	26.52	1657	1679	1615	2150	1160	1657	1646.39	0.24	-1553	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	392	-1.80	0.38	12	0.02	-897.00	4223.00	2395	20241002	-32.57	1123	20240708	43.81	2085	-22.54	20250109	1615	0.00	20250211	2645	-38.94	20240219	1123	43.81	20240708	N	071850	500	122 억	58719	N	N	N	N
29	20250211	130616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1629	-28	5	-1.69	9012799	5468	24.73	1657	1679	1626	2150	1160	1657	1648.28	0.24	-1166	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	395	-1.82	0.39	12	0.02	-897.00	4223.00	2395	20241002	-31.98	1123	20240708	45.06	2085	-21.87	20250109	1626	0.18	20250211	2645	-38.41	20240219	1123	45.06	20240708	N	071850	500	122 억	58719	N	N	N	N
30	20250211	120615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1650	-7	5	-0.42	7646417	4629	20.94	1657	1679	1629	2150	1160	1657	1651.85	0.24	-480	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	400	-1.84	0.39	12	0.02	-897.00	4223.00	2395	20241002	-31.11	1123	20240708	46.93	2085	-20.86	20250109	1629	1.29	20250211	2645	-37.62	20240219	1123	46.93	20240708	N	071850	500	122 억	58719	N	N	N	N
31	20250211	110616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1665	8	2	0.48	6095533	3688	16.68	1657	1679	1650	2150	1160	1657	1652.80	0.24	-249	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	404	-1.86	0.39	12	0.02	-897.00	4223.00	2395	20241002	-30.48	1123	20240708	48.26	2085	-20.14	20250109	1650	0.91	20250211	2645	-37.05	20240219	1123	48.26	20240708	N	071850	500	122 억	58719	N	N	N	N
32	20250211	100617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1675	18	2	1.09	721336	435	1.97	1657	1679	1651	2150	1160	1657	1658.24	0.24	-73	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	406	-1.87	0.40	12	0.00	-897.00	4223.00	2395	20241002	-30.06	1123	20240708	49.15	2085	-19.66	20250109	1651	1.45	20250211	2645	-36.67	20240219	1123	49.15	20240708	N	071850	500	122 억	58719	N	N	N	N
33	20250211	090619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1679	22	2	1.33	595642	360	1.63	1657	1679	1651	2150	1160	1657	1654.56	0.24	-1	1793	1725	1691	1623	1589	1708	1606	123	493	500	1060	1	1	24260938	407	-1.87	0.40	12	0.00	-897.00	4223.00	2395	20241002	-29.90	1123	20240708	49.51	2085	-19.47	20250109	1651	1.70	20250211	2645	-36.52	20240219	1123	49.51	20240708	N	071850	500	122 억	58719	N	N	N	N
34	20250210	160613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1657	-102	5	-5.80	37717669	22111	200.84	1759	1759	1657	2285	1232	1759	1705.83	0.25	-1515	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	402	-1.85	0.39	12	0.09	-897.00	4223.00	2395	20241002	-30.81	1123	20240708	47.55	2085	-20.53	20250109	1657	0.00	20250210	2645	-37.35	20240219	1123	47.55	20240708	N	071850	500	122 억	60234	N	N	N	N
35	20250210	150613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1709	-50	5	-2.84	34548395	20203	183.51	1759	1759	1687	2285	1232	1759	1710.06	0.25	-734	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	415	-1.91	0.40	12	0.08	-897.00	4223.00	2395	20241002	-28.64	1123	20240708	52.18	2085	-18.03	20250109	1682	1.61	20250131	2645	-35.39	20240219	1123	52.18	20240708	N	071850	500	122 억	60234	N	N	N	N
36	20250210	140612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1687	-72	5	-4.09	29446744	17193	156.17	1759	1759	1687	2285	1232	1759	1712.72	0.25	-672	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	409	-1.88	0.40	12	0.07	-897.00	4223.00	2395	20241002	-29.56	1123	20240708	50.22	2085	-19.09	20250109	1682	0.30	20250131	2645	-36.22	20240219	1123	50.22	20240708	N	071850	500	122 억	60234	N	N	N	N
37	20250210	130614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1724	-35	5	-1.99	8028630	4598	41.77	1759	1759	1724	2285	1232	1759	1746.11	0.25	-966	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	418	-1.92	0.41	12	0.02	-897.00	4223.00	2395	20241002	-28.02	1123	20240708	53.52	2085	-17.31	20250109	1682	2.50	20250131	2645	-34.82	20240219	1123	53.52	20240708	N	071850	500	122 억	60234	N	N	N	N
38	20250210	120611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1733	-26	5	-1.48	7031726	4020	36.52	1759	1759	1733	2285	1232	1759	1749.19	0.25	-903	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	420	-1.93	0.41	12	0.02	-897.00	4223.00	2395	20241002	-27.64	1123	20240708	54.32	2085	-16.88	20250109	1682	3.03	20250131	2645	-34.48	20240219	1123	54.32	20240708	N	071850	500	122 억	60234	N	N	N	N
39	20250210	110609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1740	-19	5	-1.08	6688218	3822	34.72	1759	1759	1740	2285	1232	1759	1749.93	0.25	-705	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	422	-1.94	0.41	12	0.02	-897.00	4223.00	2395	20241002	-27.35	1123	20240708	54.94	2085	-16.55	20250109	1682	3.45	20250131	2645	-34.22	20240219	1123	54.94	20240708	N	071850	500	122 억	60234	N	N	N	N
40	20250210	100607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1758	-1	5	-0.06	4575587	2608	23.69	1759	1759	1740	2285	1232	1759	1754.44	0.25	-359	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	427	-1.96	0.42	12	0.01	-897.00	4223.00	2395	20241002	-26.60	1123	20240708	56.54	2085	-15.68	20250109	1682	4.52	20250131	2645	-33.53	20240219	1123	56.54	20240708	N	071850	500	122 억	60234	N	N	N	N
41	20250210	090606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	0	3	0.00	0	0	0.00	0	0	0	2285	1232	1759	0.00	0.25	0	1797	1778	1748	1729	1699	1763	1714	123	526	500	1120	1	1	24260938	427	-1.96	0.42	12	0.00	-897.00	4223.00	2395	20241002	-26.56	1123	20240708	56.63	2085	-15.64	20250109	1682	4.58	20250131	2645	-33.50	20240219	1123	56.63	20240708	N	071850	500	122 억	60234	N	N	N	N
42	20250207	160603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	-8	5	-0.45	19065090	11009	88.22	1767	1767	1718	2295	1237	1767	1731.77	0.25	-1195	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	427	-1.96	0.42	12	0.05	-897.00	4223.00	2395	20241002	-26.56	1123	20240708	56.63	2085	-15.64	20250109	1682	4.58	20250131	2645	-33.50	20240219	1123	56.63	20240708	N	071850	500	122 억	61381	N	N	N	N
43	20250207	150605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	-37	5	-2.09	17879413	10334	82.81	1767	1767	1718	2295	1237	1767	1730.15	0.25	-1057	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	420	-1.93	0.41	12	0.04	-897.00	4223.00	2395	20241002	-27.77	1123	20240708	54.05	2085	-17.03	20250109	1682	2.85	20250131	2645	-34.59	20240219	1123	54.05	20240708	N	071850	500	122 억	61381	N	N	N	N
44	20250207	140603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1720	-47	5	-2.66	8475305	4903	39.29	1767	1767	1718	2295	1237	1767	1728.60	0.25	-552	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	417	-1.92	0.41	12	0.02	-897.00	4223.00	2395	20241002	-28.18	1123	20240708	53.16	2085	-17.51	20250109	1682	2.26	20250131	2645	-34.97	20240219	1123	53.16	20240708	N	071850	500	122 억	61381	N	N	N	N
45	20250207	130602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1727	-40	5	-2.26	8046381	4655	37.30	1767	1767	1718	2295	1237	1767	1728.55	0.25	-542	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	419	-1.93	0.41	12	0.02	-897.00	4223.00	2395	20241002	-27.89	1123	20240708	53.78	2085	-17.17	20250109	1682	2.68	20250131	2645	-34.71	20240219	1123	53.78	20240708	N	071850	500	122 억	61381	N	N	N	N
46	20250207	120603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1731	-36	5	-2.04	4529371	2609	20.91	1767	1767	1731	2295	1237	1767	1736.06	0.25	-96	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	420	-1.93	0.41	12	0.01	-897.00	4223.00	2395	20241002	-27.72	1123	20240708	54.14	2085	-16.98	20250109	1682	2.91	20250131	2645	-34.56	20240219	1123	54.14	20240708	N	071850	500	122 억	61381	N	N	N	N
47	20250207	110601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	0	3	0.00	1767	1	0.01	1767	1767	1767	2295	1237	1767	1767.00	0.25	-1	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	429	-1.97	0.42	12	0.00	-897.00	4223.00	2395	20241002	-26.22	1123	20240708	57.35	2085	-15.25	20250109	1682	5.05	20250131	2645	-33.19	20240219	1123	57.35	20240708	N	071850	500	122 억	61381	N	N	N	N
48	20250207	100602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	0	3	0.00	1767	1	0.01	1767	1767	1767	2295	1237	1767	1767.00	0.25	-1	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	429	-1.97	0.42	12	0.00	-897.00	4223.00	2395	20241002	-26.22	1123	20240708	57.35	2085	-15.25	20250109	1682	5.05	20250131	2645	-33.19	20240219	1123	57.35	20240708	N	071850	500	122 억	61381	N	N	N	N
49	20250207	090606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	0	3	0.00	0	0	0.00	0	0	0	2295	1237	1767	0.00	0.25	0	1811	1788	1759	1736	1707	1774	1722	123	528	500	1130	1	1	24260938	429	-1.97	0.42	12	0.00	-897.00	4223.00	2395	20241002	-26.22	1123	20240708	57.35	2085	-15.25	20250109	1682	5.05	20250131	2645	-33.19	20240219	1123	57.35	20240708	N	071850	500	122 억	61381	N	N	N	N
50	20250206	160548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	-6	5	-0.34	21782818	12479	173.34	1773	1782	1730	2300	1242	1773	1745.56	0.26	-1909	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	429	-1.97	0.42	12	0.05	-897.00	4223.00	2395	20241002	-26.22	1123	20240708	57.35	2085	-15.25	20250109	1682	5.05	20250131	2645	-33.19	20240219	1123	57.35	20240708	N	071850	500	122 억	63240	N	N	N	N
51	20250206	150551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1770	-3	5	-0.17	15941199	9128	126.80	1773	1782	1738	2300	1242	1773	1746.41	0.26	-1820	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	429	-1.97	0.42	12	0.04	-897.00	4223.00	2395	20241002	-26.10	1123	20240708	57.61	2085	-15.11	20250109	1682	5.23	20250131	2645	-33.08	20240219	1123	57.61	20240708	N	071850	500	122 억	63240	N	N	N	N
52	20250206	140552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1741	-32	5	-1.80	13514772	7734	107.43	1773	1782	1738	2300	1242	1773	1747.45	0.26	-1438	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	422	-1.94	0.41	12	0.03	-897.00	4223.00	2395	20241002	-27.31	1123	20240708	55.03	2085	-16.50	20250109	1682	3.51	20250131	2645	-34.18	20240219	1123	55.03	20240708	N	071850	500	122 억	63240	N	N	N	N
53	20250206	130550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1740	-33	5	-1.86	9365838	5354	74.37	1773	1782	1738	2300	1242	1773	1749.32	0.26	-1061	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	422	-1.94	0.41	12	0.02	-897.00	4223.00	2395	20241002	-27.35	1123	20240708	54.94	2085	-16.55	20250109	1682	3.45	20250131	2645	-34.22	20240219	1123	54.94	20240708	N	071850	500	122 억	63240	N	N	N	N
54	20250206	120547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1752	-21	5	-1.18	6230830	3554	49.37	1773	1782	1738	2300	1242	1773	1753.19	0.26	-875	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	425	-1.95	0.41	12	0.01	-897.00	4223.00	2395	20241002	-26.85	1123	20240708	56.01	2085	-15.97	20250109	1682	4.16	20250131	2645	-33.76	20240219	1123	56.01	20240708	N	071850	500	122 억	63240	N	N	N	N
55	20250206	110542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1752	-21	5	-1.18	3496935	1986	27.59	1773	1782	1752	2300	1242	1773	1760.79	0.26	-693	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	425	-1.95	0.41	12	0.01	-897.00	4223.00	2395	20241002	-26.85	1123	20240708	56.01	2085	-15.97	20250109	1682	4.16	20250131	2645	-33.76	20240219	1123	56.01	20240708	N	071850	500	122 억	63240	N	N	N	N
56	20250206	100545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1782	9	2	0.51	1143436	645	8.96	1773	1782	1752	2300	1242	1773	1772.77	0.26	-582	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	432	-1.99	0.42	12	0.00	-897.00	4223.00	2395	20241002	-25.59	1123	20240708	58.68	2085	-14.53	20250109	1682	5.95	20250131	2645	-32.63	20240219	1123	58.68	20240708	N	071850	500	122 억	63240	N	N	N	N
57	20250206	090551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1772	-1	5	-0.06	131181	74	1.03	1773	1773	1753	2300	1242	1773	1772.72	0.26	-33	1869	1821	1773	1725	1677	1797	1701	123	527	500	1130	1	1	24260938	430	-1.98	0.42	12	0.00	-897.00	4223.00	2395	20241002	-26.01	1123	20240708	57.79	2085	-15.01	20250109	1682	5.35	20250131	2645	-33.01	20240219	1123	57.79	20240708	N	071850	500	122 억	63240	N	N	N	N
58	20250205	160543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1773	-6	5	-0.34	12596968	7199	51.91	1779	1821	1725	2310	1246	1779	1749.82	0.27	-1591	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	430	-1.98	0.42	12	0.03	-897.00	4223.00	2395	20241002	-25.97	1123	20240708	57.88	2085	-14.96	20250109	1682	5.41	20250131	2645	-32.97	20240219	1123	57.88	20240708	N	071850	500	122 억	64831	N	N	N	N
59	20250205	150545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1773	-6	5	-0.34	12596968	7199	51.91	1779	1821	1725	2310	1246	1779	1749.82	0.27	-1591	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	430	-1.98	0.42	12	0.03	-897.00	4223.00	2395	20241002	-25.97	1123	20240708	57.88	2085	-14.96	20250109	1682	5.41	20250131	2645	-32.97	20240219	1123	57.88	20240708	N	071850	500	122 억	64831	N	N	N	N
60	20250205	140546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1778	-1	5	-0.06	11510495	6586	47.49	1779	1821	1725	2310	1246	1779	1747.72	0.27	-1422	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	431	-1.98	0.42	12	0.03	-897.00	4223.00	2395	20241002	-25.76	1123	20240708	58.33	2085	-14.72	20250109	1682	5.71	20250131	2645	-32.78	20240219	1123	58.33	20240708	N	071850	500	122 억	64831	N	N	N	N
61	20250205	130544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1749	-30	5	-1.69	8075241	4626	33.36	1779	1821	1725	2310	1246	1779	1745.62	0.27	-753	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	424	-1.95	0.41	12	0.02	-897.00	4223.00	2395	20241002	-26.97	1123	20240708	55.74	2085	-16.12	20250109	1682	3.98	20250131	2645	-33.88	20240219	1123	55.74	20240708	N	071850	500	122 억	64831	N	N	N	N
62	20250205	120545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1736	-43	5	-2.42	7473173	4283	30.89	1779	1821	1725	2310	1246	1779	1744.85	0.27	-574	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	421	-1.94	0.41	12	0.02	-897.00	4223.00	2395	20241002	-27.52	1123	20240708	54.59	2085	-16.74	20250109	1682	3.21	20250131	2645	-34.37	20240219	1123	54.59	20240708	N	071850	500	122 억	64831	N	N	N	N
63	20250205	110544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	-12	5	-0.67	1894850	1072	7.73	1779	1821	1753	2310	1246	1779	1767.58	0.27	-263	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	429	-1.97	0.42	12	0.00	-897.00	4223.00	2395	20241002	-26.22	1123	20240708	57.35	2085	-15.25	20250109	1682	5.05	20250131	2645	-33.19	20240219	1123	57.35	20240708	N	071850	500	122 억	64831	N	N	N	N
64	20250205	100549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1821	42	2	2.36	1768229	1001	7.22	1779	1821	1753	2310	1246	1779	1766.46	0.27	-242	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	442	-2.03	0.43	12	0.00	-897.00	4223.00	2395	20241002	-23.97	1123	20240708	62.15	2085	-12.66	20250109	1682	8.26	20250131	2645	-31.15	20240219	1123	62.15	20240708	N	071850	500	122 억	64831	N	N	N	N
65	20250205	090553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	0	3	0.00	0	0	0.00	0	0	0	2310	1246	1779	0.00	0.27	0	1855	1816	1783	1744	1711	1800	1728	123	531	500	1130	1	1	24260938	432	-1.98	0.42	12	0.00	-897.00	4223.00	2395	20241002	-25.72	1123	20240708	58.41	2085	-14.68	20250109	1682	5.77	20250131	2645	-32.74	20240219	1123	58.41	20240708	N	071850	500	122 억	64831	N	N	N	N
66	20250204	160537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	39	2	2.24	24556230	13867	152.62	1822	1822	1750	2260	1218	1740	1770.84	0.27	-1084	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	432	-1.98	0.42	12	0.06	-897.00	4223.00	2395	20241002	-25.72	1123	20240708	58.41	2085	-14.68	20250109	1682	5.77	20250131	2645	-32.74	20240219	1123	58.41	20240708	N	071850	500	122 억	65915	N	N	N	N
67	20250204	150539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1785	45	2	2.59	23627592	13345	146.87	1822	1822	1750	2260	1218	1740	1770.52	0.27	-1064	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	433	-1.99	0.42	12	0.06	-897.00	4223.00	2395	20241002	-25.47	1123	20240708	58.95	2085	-14.39	20250109	1682	6.12	20250131	2645	-32.51	20240219	1123	58.95	20240708	N	071850	500	122 억	65915	N	N	N	N
68	20250204	140538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1765	25	2	1.44	21815349	12320	135.59	1822	1822	1750	2260	1218	1740	1770.73	0.27	-742	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	428	-1.97	0.42	12	0.05	-897.00	4223.00	2395	20241002	-26.30	1123	20240708	57.17	2085	-15.35	20250109	1682	4.93	20250131	2645	-33.27	20240219	1123	57.17	20240708	N	071850	500	122 억	65915	N	N	N	N
69	20250204	130540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1808	68	2	3.91	6817041	3761	41.39	1822	1822	1754	2260	1218	1740	1812.56	0.27	-761	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	439	-2.02	0.43	12	0.02	-897.00	4223.00	2395	20241002	-24.51	1123	20240708	61.00	2085	-13.29	20250109	1682	7.49	20250131	2645	-31.64	20240219	1123	61.00	20240708	N	071850	500	122 억	65915	N	N	N	N
70	20250204	120544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1808	68	2	3.91	6817041	3761	41.39	1822	1822	1754	2260	1218	1740	1812.56	0.27	-761	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	439	-2.02	0.43	12	0.02	-897.00	4223.00	2395	20241002	-24.51	1123	20240708	61.00	2085	-13.29	20250109	1682	7.49	20250131	2645	-31.64	20240219	1123	61.00	20240708	N	071850	500	122 억	65915	N	N	N	N
71	20250204	110533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1809	69	2	3.97	4244257	2338	25.73	1822	1822	1754	2260	1218	1740	1815.34	0.27	-461	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	439	-2.02	0.43	12	0.01	-897.00	4223.00	2395	20241002	-24.47	1123	20240708	61.09	2085	-13.24	20250109	1682	7.55	20250131	2645	-31.61	20240219	1123	61.09	20240708	N	071850	500	122 억	65915	N	N	N	N
72	20250204	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1816	76	2	4.37	1926209	1059	11.66	1822	1822	1816	2260	1218	1740	1818.89	0.27	-220	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	441	-2.02	0.43	12	0.00	-897.00	4223.00	2395	20241002	-24.18	1123	20240708	61.71	2085	-12.90	20250109	1682	7.97	20250131	2645	-31.34	20240219	1123	61.71	20240708	N	071850	500	122 억	65915	N	N	N	N
73	20250204	090536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2260	1218	1740	0.00	0.27	0	1829	1784	1758	1713	1687	1771	1700	123	520	500	1110	1	1	24260938	422	-1.94	0.41	12	0.00	-897.00	4223.00	2395	20241002	-27.35	1123	20240708	54.94	2085	-16.55	20250109	1682	3.45	20250131	2645	-34.22	20240219	1123	54.94	20240708	N	071850	500	122 억	65915	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History