KissMeData/123750/price/prices-20250201.csv at 209a05a52964f66e2ded32232fa405f05558fc5b

Files

ened f2fa771ca3 Update 2025-02-18 2972 top30,price

2025-02-18 18:11:41 +09:00

38 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	20250218	160824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1449	-2	5	-0.14	15313561	10664	600.45	1434	1460	1420	1886	1016	1451	1436.01	0.11	-28	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	185	-51.75	0.70	12	0.08	-28.00	2083.00	3270	20240205	-55.69	1214	20241209	19.36	1697	-14.61	20250120	1384	4.70	20250206	3170	-54.29	20240219	1214	19.36	20241209	N	123750	500	63 억	14314	N	N	N	N
3	20250218	150825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1422	-29	5	-2.00	12870422	8962	504.62	1434	1460	1420	1886	1016	1451	1436.11	0.11	48	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	181	-50.79	0.68	12	0.07	-28.00	2083.00	3270	20240205	-56.51	1214	20241209	17.13	1697	-16.21	20250120	1384	2.75	20250206	3170	-55.14	20240219	1214	17.13	20241209	N	123750	500	63 억	14314	N	N	N	N
4	20250218	140826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1457	6	2	0.41	7211124	5003	281.70	1434	1460	1434	1886	1016	1451	1441.36	0.11	58	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	186	-52.04	0.70	12	0.04	-28.00	2083.00	3270	20240205	-55.44	1214	20241209	20.02	1697	-14.14	20250120	1384	5.27	20250206	3170	-54.04	20240219	1214	20.02	20241209	N	123750	500	63 억	14314	N	N	N	N
5	20250218	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1436	-15	5	-1.03	5218922	3618	203.72	1434	1460	1434	1886	1016	1451	1442.49	0.11	26	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.29	0.69	12	0.03	-28.00	2083.00	3270	20240205	-56.09	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3170	-54.70	20240219	1214	18.29	20241209	N	123750	500	63 억	14314	N	N	N	N
6	20250218	120825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1436	-15	5	-1.03	4925978	3414	192.23	1434	1460	1434	1886	1016	1451	1442.88	0.11	26	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.29	0.69	12	0.03	-28.00	2083.00	3270	20240205	-56.09	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3170	-54.70	20240219	1214	18.29	20241209	N	123750	500	63 억	14314	N	N	N	N
7	20250218	110823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1437	-14	5	-0.96	2209066	1522	85.70	1434	1460	1434	1886	1016	1451	1451.42	0.11	26	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.32	0.69	12	0.01	-28.00	2083.00	3270	20240205	-56.06	1214	20241209	18.37	1697	-15.32	20250120	1384	3.83	20250206	3170	-54.67	20240219	1214	18.37	20241209	N	123750	500	63 억	14314	N	N	N	N
8	20250218	100823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	8	2	0.55	1645762	1130	63.63	1434	1460	1434	1886	1016	1451	1456.43	0.11	-40	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	186	-52.11	0.70	12	0.01	-28.00	2083.00	3270	20240205	-55.38	1214	20241209	20.18	1697	-14.02	20250120	1384	5.42	20250206	3170	-53.97	20240219	1214	20.18	20241209	N	123750	500	63 억	14314	N	N	N	N
9	20250218	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1437	-14	5	-0.96	241973	167	9.40	1434	1459	1434	1886	1016	1451	1448.94	0.11	0	1469	1459	1450	1440	1431	1455	1436	64	435	500	950	1	1	12746297	183	-51.32	0.69	12	0.00	-28.00	2083.00	3270	20240205	-56.06	1214	20241209	18.37	1697	-15.32	20250120	1384	3.83	20250206	3170	-54.67	20240219	1214	18.37	20241209	N	123750	500	63 억	14314	N	N	N	N
10	20250217	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1451	11	2	0.76	2566814	1776	35.11	1460	1460	1441	1872	1008	1440	1445.26	0.11	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.82	0.70	12	0.01	-28.00	2083.00	3280	20240202	-55.76	1214	20241209	19.52	1697	-14.50	20250120	1384	4.84	20250206	3170	-54.23	20240219	1214	19.52	20241209	N	123750	500	63 억	14346	N	N	N	N
11	20250217	150822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1443	3	2	0.21	1648939	1140	22.53	1460	1460	1441	1872	1008	1440	1446.44	0.11	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.54	0.69	12	0.01	-28.00	2083.00	3280	20240202	-56.01	1214	20241209	18.86	1697	-14.97	20250120	1384	4.26	20250206	3170	-54.48	20240219	1214	18.86	20241209	N	123750	500	63 억	14346	N	N	N	N
12	20250217	140821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1443	3	2	0.21	1366112	944	18.66	1460	1460	1441	1872	1008	1440	1447.15	0.11	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.54	0.69	12	0.01	-28.00	2083.00	3280	20240202	-56.01	1214	20241209	18.86	1697	-14.97	20250120	1384	4.26	20250206	3170	-54.48	20240219	1214	18.86	20241209	N	123750	500	63 억	14346	N	N	N	N
13	20250217	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1442	2	2	0.14	1200167	829	16.39	1460	1460	1441	1872	1008	1440	1447.73	0.11	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.50	0.69	12	0.01	-28.00	2083.00	3280	20240202	-56.04	1214	20241209	18.78	1697	-15.03	20250120	1384	4.19	20250206	3170	-54.51	20240219	1214	18.78	20241209	N	123750	500	63 억	14346	N	N	N	N
14	20250217	120824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	12	2	0.83	767404	529	10.46	1460	1460	1441	1872	1008	1440	1450.67	0.11	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.86	0.70	12	0.00	-28.00	2083.00	3280	20240202	-55.73	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3170	-54.20	20240219	1214	19.60	20241209	N	123750	500	63 억	14346	N	N	N	N
15	20250217	110823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	12	2	0.83	765952	528	10.44	1460	1460	1441	1872	1008	1440	1450.67	0.11	-32	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.86	0.70	12	0.00	-28.00	2083.00	3280	20240202	-55.73	1214	20241209	19.60	1697	-14.44	20250120	1384	4.91	20250206	3170	-54.20	20240219	1214	19.60	20241209	N	123750	500	63 억	14346	N	N	N	N
16	20250217	100820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1454	14	2	0.97	636762	439	8.68	1460	1460	1441	1872	1008	1440	1450.48	0.11	-30	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	185	-51.93	0.70	12	0.00	-28.00	2083.00	3280	20240202	-55.67	1214	20241209	19.77	1697	-14.32	20250120	1384	5.06	20250206	3170	-54.13	20240219	1214	19.77	20241209	N	123750	500	63 억	14346	N	N	N	N
17	20250217	090823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	1	2	0.07	547814	378	7.47	1460	1460	1441	1872	1008	1440	1449.24	0.11	0	1487	1463	1451	1427	1415	1457	1421	64	432	500	950	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3280	20240202	-56.07	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3170	-54.54	20240219	1214	18.70	20241209	N	123750	500	63 억	14346	N	N	N	N
18	20250214	160817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1440	-34	5	-2.31	7411021	5059	47.38	1458	1475	1439	1916	1032	1474	1464.92	0.11	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	184	-51.43	0.69	12	0.04	-28.00	2083.00	3300	20240201	-56.36	1214	20241209	18.62	1697	-15.14	20250120	1384	4.05	20250206	3190	-54.86	20240216	1214	18.62	20241209	N	123750	500	63 억	14389	N	N	N	N
19	20250214	150816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	0	3	0.00	6845101	4666	43.70	1458	1475	1439	1916	1032	1474	1467.02	0.11	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.64	0.71	12	0.04	-28.00	2083.00	3300	20240201	-55.33	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	N	123750	500	63 억	14389	N	N	N	N
20	20250214	140817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	1	2	0.07	5094254	3457	32.38	1458	1475	1458	1916	1032	1474	1473.61	0.11	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.03	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	N	123750	500	63 억	14389	N	N	N	N
21	20250214	130820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	1	2	0.07	4443779	3016	28.25	1458	1475	1458	1916	1032	1474	1473.40	0.11	-118	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.02	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	N	123750	500	63 억	14389	N	N	N	N
22	20250214	120817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	1	2	0.07	4179401	2836	26.56	1458	1475	1458	1916	1032	1474	1473.70	0.11	-43	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.02	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	N	123750	500	63 억	14389	N	N	N	N
23	20250214	110813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	0	3	0.00	3583591	2432	22.78	1458	1475	1458	1916	1032	1474	1473.52	0.11	-43	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.64	0.71	12	0.02	-28.00	2083.00	3300	20240201	-55.33	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	N	123750	500	63 억	14389	N	N	N	N
24	20250214	100815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	0	3	0.00	336379	229	2.14	1458	1475	1458	1916	1032	1474	1468.90	0.11	-43	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.64	0.71	12	0.00	-28.00	2083.00	3300	20240201	-55.33	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	N	123750	500	63 억	14389	N	N	N	N
25	20250214	090819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1475	1	2	0.07	255344	174	1.63	1458	1475	1458	1916	1032	1474	1467.49	0.11	-23	1527	1500	1453	1426	1379	1514	1440	64	442	500	970	1	1	12746297	188	-52.68	0.71	12	0.00	-28.00	2083.00	3300	20240201	-55.30	1214	20241209	21.50	1697	-13.08	20250120	1384	6.58	20250206	3190	-53.76	20240216	1214	21.50	20241209	N	123750	500	63 억	14389	N	N	N	N
26	20250213	160810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	5	2	0.34	15427896	10677	229.32	1455	1480	1406	1909	1029	1469	1444.95	0.12	-629	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	188	-52.64	0.71	12	0.08	-28.00	2083.00	3490	20240131	-57.77	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	N	123750	500	63 억	15018	N	N	N	N
27	20250213	150811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-28	5	-1.91	14276635	9887	212.35	1455	1480	1406	1909	1029	1469	1443.98	0.12	-628	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3190	-54.83	20240216	1214	18.70	20241209	N	123750	500	63 억	15018	N	N	N	N
28	20250213	140809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1465	-4	5	-0.27	14181468	9821	210.93	1455	1480	1406	1909	1029	1469	1443.99	0.12	-628	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	187	-52.32	0.70	12	0.08	-28.00	2083.00	3490	20240131	-58.02	1214	20241209	20.68	1697	-13.67	20250120	1384	5.85	20250206	3190	-54.08	20240216	1214	20.68	20241209	N	123750	500	63 억	15018	N	N	N	N
29	20250213	130809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-28	5	-1.91	14078926	9751	209.43	1455	1480	1406	1909	1029	1469	1443.84	0.12	-628	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3190	-54.83	20240216	1214	18.70	20241209	N	123750	500	63 억	15018	N	N	N	N
30	20250213	120809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1449	-20	5	-1.36	9185017	6367	136.75	1455	1480	1406	1909	1029	1469	1442.60	0.12	70	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	185	-51.75	0.70	12	0.05	-28.00	2083.00	3490	20240131	-58.48	1214	20241209	19.36	1697	-14.61	20250120	1384	4.70	20250206	3190	-54.58	20240216	1214	19.36	20241209	N	123750	500	63 억	15018	N	N	N	N
31	20250213	110808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1446	-23	5	-1.57	7845874	5442	116.88	1455	1480	1406	1909	1029	1469	1441.73	0.12	176	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	184	-51.64	0.69	12	0.04	-28.00	2083.00	3490	20240131	-58.57	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3190	-54.67	20240216	1214	19.11	20241209	N	123750	500	63 억	15018	N	N	N	N
32	20250213	100810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1474	5	2	0.34	1220618	837	17.98	1455	1480	1455	1909	1029	1469	1458.32	0.12	-1	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	188	-52.64	0.71	12	0.01	-28.00	2083.00	3490	20240131	-57.77	1214	20241209	21.42	1697	-13.14	20250120	1384	6.50	20250206	3190	-53.79	20240216	1214	21.42	20241209	N	123750	500	63 억	15018	N	N	N	N
33	20250213	090805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1480	11	2	0.75	1217664	835	17.93	1455	1480	1455	1909	1029	1469	1458.28	0.12	0	1477	1472	1465	1460	1453	1475	1463	64	440	500	960	1	1	12746297	189	-52.86	0.71	12	0.01	-28.00	2083.00	3490	20240131	-57.59	1214	20241209	21.91	1697	-12.79	20250120	1384	6.94	20250206	3190	-53.61	20240216	1214	21.91	20241209	N	123750	500	63 억	15018	N	N	N	N
34	20250212	160803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	-1	5	-0.07	6827100	4656	40.15	1458	1470	1458	1911	1029	1470	1466.30	0.12	-525	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.46	0.71	12	0.04	-28.00	2083.00	3490	20240131	-57.91	1214	20241209	21.00	1697	-13.44	20250120	1384	6.14	20250206	3190	-53.95	20240216	1214	21.00	20241209	N	123750	500	63 억	15543	N	N	N	N
35	20250212	150802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	-12	5	-0.82	6489394	4426	38.17	1458	1470	1458	1911	1029	1470	1466.20	0.12	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	186	-52.07	0.70	12	0.03	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1384	5.35	20250206	3190	-54.29	20240216	1214	20.10	20241209	N	123750	500	63 억	15543	N	N	N	N
36	20250212	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	-12	5	-0.82	6416494	4376	37.74	1458	1470	1458	1911	1029	1470	1466.29	0.12	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	186	-52.07	0.70	12	0.03	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1384	5.35	20250206	3190	-54.29	20240216	1214	20.10	20241209	N	123750	500	63 억	15543	N	N	N	N
37	20250212	130806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-2	5	-0.14	6342136	4325	37.30	1458	1470	1458	1911	1029	1470	1466.39	0.12	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.03	-28.00	2083.00	3490	20240131	-57.94	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3190	-53.98	20240216	1214	20.92	20241209	N	123750	500	63 억	15543	N	N	N	N
38	20250212	120802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1468	-2	5	-0.14	6342136	4325	37.30	1458	1470	1458	1911	1029	1470	1466.39	0.12	-398	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.43	0.70	12	0.03	-28.00	2083.00	3490	20240131	-57.94	1214	20241209	20.92	1697	-13.49	20250120	1384	6.07	20250206	3190	-53.98	20240216	1214	20.92	20241209	N	123750	500	63 억	15543	N	N	N	N
39	20250212	110801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1469	-1	5	-0.07	6187896	4220	36.39	1458	1470	1458	1911	1029	1470	1466.33	0.12	-384	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.46	0.71	12	0.03	-28.00	2083.00	3490	20240131	-57.91	1214	20241209	21.00	1697	-13.44	20250120	1384	6.14	20250206	3190	-53.95	20240216	1214	21.00	20241209	N	123750	500	63 억	15543	N	N	N	N
40	20250212	100756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	0	3	0.00	6108713	4166	35.93	1458	1470	1458	1911	1029	1470	1466.33	0.12	-343	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	187	-52.50	0.71	12	0.03	-28.00	2083.00	3490	20240131	-57.88	1214	20241209	21.09	1697	-13.38	20250120	1384	6.21	20250206	3190	-53.92	20240216	1214	21.09	20241209	N	123750	500	63 억	15543	N	N	N	N
41	20250212	090754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	-12	5	-0.82	306180	210	1.81	1458	1458	1458	1911	1029	1470	1458.00	0.12	118	1516	1493	1460	1437	1404	1504	1448	64	441	500	970	1	1	12746297	186	-52.07	0.70	12	0.00	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1384	5.35	20250206	3190	-54.29	20240216	1214	20.10	20241209	N	123750	500	63 억	15543	N	N	N	N
42	20250211	160805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	30	2	2.08	17022036	11596	64.40	1440	1483	1427	1872	1008	1440	1467.92	0.13	-619	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	187	-52.50	0.71	12	0.09	-28.00	2083.00	3490	20240131	-57.88	1214	20241209	21.09	1697	-13.38	20250120	1384	6.21	20250206	3190	-53.92	20240216	1214	21.09	20241209	N	123750	500	63 억	16162	N	N	N	N
43	20250211	150805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1479	39	2	2.71	16739800	11404	63.33	1440	1479	1427	1872	1008	1440	1467.89	0.13	-619	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	189	-52.82	0.71	12	0.09	-28.00	2083.00	3490	20240131	-57.62	1214	20241209	21.83	1697	-12.85	20250120	1384	6.86	20250206	3190	-53.64	20240216	1214	21.83	20241209	N	123750	500	63 억	16162	N	N	N	N
44	20250211	140806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1470	30	2	2.08	12041219	8216	45.63	1440	1476	1427	1872	1008	1440	1465.58	0.13	-495	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	187	-52.50	0.71	12	0.06	-28.00	2083.00	3490	20240131	-57.88	1214	20241209	21.09	1697	-13.38	20250120	1384	6.21	20250206	3190	-53.92	20240216	1214	21.09	20241209	N	123750	500	63 억	16162	N	N	N	N
45	20250211	130805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1463	23	2	1.60	6500978	4460	24.77	1440	1475	1427	1872	1008	1440	1457.62	0.13	31	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	186	-52.25	0.70	12	0.03	-28.00	2083.00	3490	20240131	-58.08	1214	20241209	20.51	1697	-13.79	20250120	1384	5.71	20250206	3190	-54.14	20240216	1214	20.51	20241209	N	123750	500	63 억	16162	N	N	N	N
46	20250211	120803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	10	2	0.69	3802310	2614	14.52	1440	1475	1427	1872	1008	1440	1454.59	0.13	65	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	185	-51.79	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3190	-54.55	20240216	1214	19.44	20241209	N	123750	500	63 억	16162	N	N	N	N
47	20250211	110804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1459	19	2	1.32	2890213	1989	11.05	1440	1475	1427	1872	1008	1440	1453.10	0.13	81	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	186	-52.11	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.19	1214	20241209	20.18	1697	-14.02	20250120	1384	5.42	20250206	3190	-54.26	20240216	1214	20.18	20241209	N	123750	500	63 억	16162	N	N	N	N
48	20250211	100805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1464	24	2	1.67	2343704	1613	8.96	1440	1475	1427	1872	1008	1440	1453.01	0.13	81	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	187	-52.29	0.70	12	0.01	-28.00	2083.00	3490	20240131	-58.05	1214	20241209	20.59	1697	-13.73	20250120	1384	5.78	20250206	3190	-54.11	20240216	1214	20.59	20241209	N	123750	500	63 억	16162	N	N	N	N
49	20250211	090808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1444	4	2	0.28	387600	269	1.49	1440	1444	1440	1872	1008	1440	1440.89	0.13	0	1550	1495	1464	1409	1378	1479	1393	64	432	500	950	1	1	12746297	184	-51.57	0.69	12	0.00	-28.00	2083.00	3490	20240131	-58.62	1214	20241209	18.95	1697	-14.91	20250120	1384	4.34	20250206	3190	-54.73	20240216	1214	18.95	20241209	N	123750	500	63 억	16162	N	N	N	N
50	20250210	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1440	-10	5	-0.69	26398404	18006	361.06	1468	1519	1433	1885	1015	1450	1466.10	0.13	-194	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.43	0.69	12	0.14	-28.00	2083.00	3490	20240131	-58.74	1214	20241209	18.62	1697	-15.14	20250120	1384	4.05	20250206	3190	-54.86	20240216	1214	18.62	20241209	N	123750	500	63 억	16356	N	N	N	N
51	20250210	150800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1446	-4	5	-0.28	26231364	17890	358.73	1468	1519	1433	1885	1015	1450	1466.26	0.13	-194	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.64	0.69	12	0.14	-28.00	2083.00	3490	20240131	-58.57	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3190	-54.67	20240216	1214	19.11	20241209	N	123750	500	63 억	16356	N	N	N	N
52	20250210	140758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1439	-11	5	-0.76	4976757	3450	69.18	1468	1468	1433	1885	1015	1450	1442.54	0.13	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	183	-51.39	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.77	1214	20241209	18.53	1697	-15.20	20250120	1384	3.97	20250206	3190	-54.89	20240216	1214	18.53	20241209	N	123750	500	63 억	16356	N	N	N	N
53	20250210	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	-5	5	-0.34	4190669	2906	58.27	1468	1468	1433	1885	1015	1450	1442.07	0.13	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.61	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1384	4.41	20250206	3190	-54.70	20240216	1214	19.03	20241209	N	123750	500	63 억	16356	N	N	N	N
54	20250210	120757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1438	-12	5	-0.83	3110766	2155	43.21	1468	1468	1433	1885	1015	1450	1443.51	0.13	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	183	-51.36	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.80	1214	20241209	18.45	1697	-15.26	20250120	1384	3.90	20250206	3190	-54.92	20240216	1214	18.45	20241209	N	123750	500	63 억	16356	N	N	N	N
55	20250210	110755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1438	-12	5	-0.83	1145516	790	15.84	1468	1468	1433	1885	1015	1450	1450.02	0.13	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	183	-51.36	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.80	1214	20241209	18.45	1697	-15.26	20250120	1384	3.90	20250206	3190	-54.92	20240216	1214	18.45	20241209	N	123750	500	63 억	16356	N	N	N	N
56	20250210	100755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	-5	5	-0.34	909988	627	12.57	1468	1468	1433	1885	1015	1450	1451.34	0.13	-44	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	184	-51.61	0.69	12	0.00	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1384	4.41	20250206	3190	-54.70	20240216	1214	19.03	20241209	N	123750	500	63 억	16356	N	N	N	N
57	20250210	090751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	0	3	0.00	270040	184	3.69	1468	1468	1450	1885	1015	1450	1467.61	0.13	-11	1460	1455	1445	1440	1430	1457	1442	64	435	500	950	1	1	12746297	185	-51.79	0.70	12	0.00	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3190	-54.55	20240216	1214	19.44	20241209	N	123750	500	63 억	16356	N	N	N	N
58	20250207	160746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	3	2	0.21	7208586	4987	44.41	1447	1450	1435	1881	1013	1447	1445.48	0.13	-413	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	185	-51.79	0.70	12	0.04	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3210	-54.83	20240208	1214	19.44	20241209	N	123750	500	63 억	16769	N	N	N	N
59	20250207	150747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1450	3	2	0.21	6909912	4781	42.57	1447	1450	1435	1881	1013	1447	1445.29	0.13	-285	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	185	-51.79	0.70	12	0.04	-28.00	2083.00	3490	20240131	-58.45	1214	20241209	19.44	1697	-14.56	20250120	1384	4.77	20250206	3210	-54.83	20240208	1214	19.44	20241209	N	123750	500	63 억	16769	N	N	N	N
60	20250207	140747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1447	0	3	0.00	4692918	3252	28.96	1447	1447	1435	1881	1013	1447	1443.09	0.13	-285	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3210	-54.92	20240208	1214	19.19	20241209	N	123750	500	63 억	16769	N	N	N	N
61	20250207	130745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1436	-11	5	-0.76	3595529	2493	22.20	1447	1447	1435	1881	1013	1447	1442.25	0.13	2	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	183	-51.29	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.85	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3210	-55.26	20240208	1214	18.29	20241209	N	123750	500	63 억	16769	N	N	N	N
62	20250207	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1435	-12	5	-0.83	3115968	2159	19.23	1447	1447	1435	1881	1013	1447	1443.25	0.13	2	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	183	-51.25	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.88	1214	20241209	18.20	1697	-15.44	20250120	1384	3.68	20250206	3210	-55.30	20240208	1214	18.20	20241209	N	123750	500	63 억	16769	N	N	N	N
63	20250207	110743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1436	-11	5	-0.76	2798624	1938	17.26	1447	1447	1436	1881	1013	1447	1444.08	0.13	-102	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	183	-51.29	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.85	1214	20241209	18.29	1697	-15.38	20250120	1384	3.76	20250206	3210	-55.26	20240208	1214	18.29	20241209	N	123750	500	63 억	16769	N	N	N	N
64	20250207	100745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1444	-3	5	-0.21	2364656	1636	14.57	1447	1447	1436	1881	1013	1447	1445.39	0.13	-166	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	184	-51.57	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.62	1214	20241209	18.95	1697	-14.91	20250120	1384	4.34	20250206	3210	-55.02	20240208	1214	18.95	20241209	N	123750	500	63 억	16769	N	N	N	N
65	20250207	090750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1446	-1	5	-0.07	1403515	970	8.64	1447	1447	1446	1881	1013	1447	1446.92	0.13	-160	1507	1476	1430	1399	1353	1492	1415	64	434	500	950	1	1	12746297	184	-51.64	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.57	1214	20241209	19.11	1697	-14.79	20250120	1384	4.48	20250206	3210	-54.95	20240208	1214	19.11	20241209	N	123750	500	63 억	16769	N	N	N	N
66	20250206	160726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1447	-6	5	-0.41	16110683	11230	159.29	1441	1461	1384	1888	1018	1453	1434.61	0.13	-1	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.68	0.69	12	0.09	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1384	4.55	20250206	3210	-54.92	20240208	1214	19.19	20241209	N	123750	500	63 억	16770	N	N	N	N
67	20250206	150730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-12	5	-0.83	14698230	10237	145.21	1441	1461	1384	1888	1018	1453	1435.79	0.13	26	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.08	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1384	4.12	20250206	3210	-55.11	20240208	1214	18.70	20241209	N	123750	500	63 억	16770	N	N	N	N
68	20250206	140732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-12	5	-0.83	9529007	6587	93.43	1441	1461	1441	1888	1018	1453	1446.64	0.13	19	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.05	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1400	2.93	20250204	3210	-55.11	20240208	1214	18.70	20241209	N	123750	500	63 억	16770	N	N	N	N
69	20250206	130728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-12	5	-0.83	9383455	6486	92.00	1441	1461	1441	1888	1018	1453	1446.72	0.13	18	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.05	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1400	2.93	20250204	3210	-55.11	20240208	1214	18.70	20241209	N	123750	500	63 억	16770	N	N	N	N
70	20250206	120725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1455	2	2	0.14	3763925	2590	36.74	1441	1461	1441	1888	1018	1453	1453.25	0.13	18	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	185	-51.96	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.31	1214	20241209	19.85	1697	-14.26	20250120	1400	3.93	20250204	3210	-54.67	20240208	1214	19.85	20241209	N	123750	500	63 억	16770	N	N	N	N
71	20250206	110721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	5	2	0.34	3685347	2536	35.97	1441	1461	1441	1888	1018	1453	1453.21	0.13	18	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	186	-52.07	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1400	4.14	20250204	3210	-54.58	20240208	1214	20.10	20241209	N	123750	500	63 억	16770	N	N	N	N
72	20250206	100723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1458	5	2	0.34	1826808	1258	17.84	1441	1461	1441	1888	1018	1453	1452.15	0.13	51	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	186	-52.07	0.70	12	0.01	-28.00	2083.00	3490	20240131	-58.22	1214	20241209	20.10	1697	-14.08	20250120	1400	4.14	20250204	3210	-54.58	20240208	1214	20.10	20241209	N	123750	500	63 억	16770	N	N	N	N
73	20250206	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1441	-12	5	-0.83	208945	145	2.06	1441	1441	1441	1888	1018	1453	1441.00	0.13	22	1468	1460	1446	1438	1424	1464	1442	64	435	500	950	1	1	12746297	184	-51.46	0.69	12	0.00	-28.00	2083.00	3490	20240131	-58.71	1214	20241209	18.70	1697	-15.09	20250120	1400	2.93	20250204	3210	-55.11	20240208	1214	18.70	20241209	N	123750	500	63 억	16770	N	N	N	N
74	20250205	160720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1453	13	2	0.90	10044649	6958	34.27	1438	1454	1432	1872	1008	1440	1443.61	0.13	-1134	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	185	-51.89	0.70	12	0.05	-28.00	2083.00	3490	20240131	-58.37	1214	20241209	19.69	1697	-14.38	20250120	1400	3.79	20250204	3270	-55.57	20240205	1214	19.69	20241209	N	123750	500	63 억	17006	N	N	N	N
75	20250205	150723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1448	8	2	0.56	8672411	6011	29.61	1438	1449	1432	1872	1008	1440	1442.76	0.13	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	185	-51.71	0.70	12	0.05	-28.00	2083.00	3490	20240131	-58.51	1214	20241209	19.28	1697	-14.67	20250120	1400	3.43	20250204	3270	-55.72	20240205	1214	19.28	20241209	N	123750	500	63 억	17006	N	N	N	N
76	20250205	140721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1447	7	2	0.49	5443650	3781	18.62	1438	1449	1432	1872	1008	1440	1439.74	0.13	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1400	3.36	20250204	3270	-55.75	20240205	1214	19.19	20241209	N	123750	500	63 억	17006	N	N	N	N
77	20250205	130721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1432	-8	5	-0.56	5442203	3780	18.62	1438	1449	1432	1872	1008	1440	1439.74	0.13	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	183	-51.14	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.97	1214	20241209	17.96	1697	-15.62	20250120	1400	2.29	20250204	3270	-56.21	20240205	1214	17.96	20241209	N	123750	500	63 억	17006	N	N	N	N
78	20250205	120722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1447	7	2	0.49	5437907	3777	18.60	1438	1449	1432	1872	1008	1440	1439.74	0.13	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.68	0.69	12	0.03	-28.00	2083.00	3490	20240131	-58.54	1214	20241209	19.19	1697	-14.73	20250120	1400	3.36	20250204	3270	-55.75	20240205	1214	19.19	20241209	N	123750	500	63 억	17006	N	N	N	N
79	20250205	110721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1432	-8	5	-0.56	3277324	2273	11.20	1438	1449	1432	1872	1008	1440	1441.85	0.13	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	183	-51.14	0.69	12	0.02	-28.00	2083.00	3490	20240131	-58.97	1214	20241209	17.96	1697	-15.62	20250120	1400	2.29	20250204	3270	-56.21	20240205	1214	17.96	20241209	N	123750	500	63 억	17006	N	N	N	N
80	20250205	100728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	5	2	0.35	2415364	1673	8.24	1438	1449	1432	1872	1008	1440	1443.73	0.13	-526	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	N	123750	500	63 억	17006	N	N	N	N
81	20250205	090732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	5	2	0.35	2272306	1574	7.75	1438	1449	1432	1872	1008	1440	1443.65	0.13	-513	1482	1460	1430	1408	1378	1446	1394	64	432	500	950	1	1	12746297	184	-51.61	0.69	12	0.01	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	N	123750	500	63 억	17006	N	N	N	N
82	20250204	160704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1440	-58	5	-3.87	29109886	20300	264.08	1452	1452	1400	1947	1049	1498	1433.76	0.13	163	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.43	0.69	12	0.16	-28.00	2083.00	3490	20240131	-58.74	1214	20241209	18.62	1697	-15.14	20250120	1400	2.86	20250204	3270	-55.96	20240205	1214	18.62	20241209	N	123750	500	63 억	16843	N	N	N	N
83	20250204	150716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	-53	5	-3.54	27575233	19235	250.23	1452	1452	1400	1947	1049	1498	1433.60	0.13	295	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.61	0.69	12	0.15	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	N	123750	500	63 억	16843	N	N	N	N
84	20250204	140714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1445	-53	5	-3.54	27523213	19199	249.76	1452	1452	1400	1947	1049	1498	1433.58	0.13	325	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.61	0.69	12	0.15	-28.00	2083.00	3490	20240131	-58.60	1214	20241209	19.03	1697	-14.85	20250120	1400	3.21	20250204	3270	-55.81	20240205	1214	19.03	20241209	N	123750	500	63 억	16843	N	N	N	N
85	20250204	130716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1437	-61	5	-4.07	21241271	14809	192.65	1452	1452	1400	1947	1049	1498	1434.35	0.13	358	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	183	-51.32	0.69	12	0.12	-28.00	2083.00	3490	20240131	-58.83	1214	20241209	18.37	1697	-15.32	20250120	1400	2.64	20250204	3270	-56.06	20240205	1214	18.37	20241209	N	123750	500	63 억	16843	N	N	N	N
86	20250204	120723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1428	-70	5	-4.67	14111621	9840	128.01	1452	1452	1400	1947	1049	1498	1434.11	0.13	363	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	182	-51.00	0.69	12	0.08	-28.00	2083.00	3490	20240131	-59.08	1214	20241209	17.63	1697	-15.85	20250120	1400	2.00	20250204	3270	-56.33	20240205	1214	17.63	20241209	N	123750	500	63 억	16843	N	N	N	N
87	20250204	110707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1426	-72	5	-4.81	12181586	8490	110.45	1452	1452	1400	1947	1049	1498	1434.82	0.13	363	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	182	-50.93	0.68	12	0.07	-28.00	2083.00	3490	20240131	-59.14	1214	20241209	17.46	1697	-15.97	20250120	1400	1.86	20250204	3270	-56.39	20240205	1214	17.46	20241209	N	123750	500	63 억	16843	N	N	N	N
88	20250204	100712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1442	-56	5	-3.74	11412360	7954	103.47	1452	1452	1400	1947	1049	1498	1434.80	0.13	351	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	184	-51.50	0.69	12	0.06	-28.00	2083.00	3490	20240131	-58.68	1214	20241209	18.78	1697	-15.03	20250120	1400	3.00	20250204	3270	-55.90	20240205	1214	18.78	20241209	N	123750	500	63 억	16843	N	N	N	N
89	20250204	090713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1452	-46	5	-3.07	3233444	2227	28.97	1452	1452	1420	1947	1049	1498	1451.93	0.13	5	1586	1542	1496	1452	1406	1519	1429	64	449	500	980	1	1	12746297	185	-51.86	0.70	12	0.02	-28.00	2083.00	3490	20240131	-58.40	1214	20241209	19.60	1697	-14.44	20250120	1406	3.27	20250102	3270	-55.60	20240205	1214	19.60	20241209	N	123750	500	63 억	16843	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History