KissMeData/024910/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	investmentCareful	shortOverheated
2	20250228	160404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1847	-36	5	-1.91	199135859	107160	258.92	1883	1883	1847	2445	1319	1883	1858.34	0.94	-32641	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	662	7.24	0.49	12	0.30	255.00	3796.00	3310	20240709	-44.20	1750	20241209	5.54	2205	-16.24	20250107	1845	0.11	20250212	3310	-44.20	20240709	1750	5.54	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
3	20250228	150406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-23	5	-1.22	172167421	92570	223.67	1883	1883	1854	2445	1319	1883	1859.86	0.94	-30470	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	666	7.29	0.49	12	0.26	255.00	3796.00	3310	20240709	-43.81	1750	20241209	6.29	2205	-15.65	20250107	1845	0.81	20250212	3310	-43.81	20240709	1750	6.29	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
4	20250228	140406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	-18	5	-0.96	135102506	72636	175.50	1883	1883	1854	2445	1319	1883	1859.99	0.94	-25189	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	668	7.31	0.49	12	0.20	255.00	3796.00	3310	20240709	-43.66	1750	20241209	6.57	2205	-15.42	20250107	1845	1.08	20250212	3310	-43.66	20240709	1750	6.57	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
5	20250228	130406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	-18	5	-0.96	129215883	69474	167.86	1883	1883	1854	2445	1319	1883	1859.92	0.94	-25278	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	668	7.31	0.49	12	0.19	255.00	3796.00	3310	20240709	-43.66	1750	20241209	6.57	2205	-15.42	20250107	1845	1.08	20250212	3310	-43.66	20240709	1750	6.57	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
6	20250228	120403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1861	-22	5	-1.17	68724839	36953	89.29	1883	1883	1854	2445	1319	1883	1859.79	0.94	-19280	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	667	7.30	0.49	12	0.10	255.00	3796.00	3310	20240709	-43.78	1750	20241209	6.34	2205	-15.60	20250107	1845	0.87	20250212	3310	-43.78	20240709	1750	6.34	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
7	20250228	110404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1861	-22	5	-1.17	57913120	31141	75.24	1883	1883	1854	2445	1319	1883	1859.71	0.94	-18698	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	667	7.30	0.49	12	0.09	255.00	3796.00	3310	20240709	-43.78	1750	20241209	6.34	2205	-15.60	20250107	1845	0.87	20250212	3310	-43.78	20240709	1750	6.34	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
8	20250228	100404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	-14	5	-0.74	37980981	20400	49.29	1883	1883	1857	2445	1319	1883	1861.81	0.94	-13005	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	669	7.33	0.49	12	0.06	255.00	3796.00	3310	20240709	-43.53	1750	20241209	6.80	2205	-15.24	20250107	1845	1.30	20250212	3310	-43.53	20240709	1750	6.80	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
9	20250228	090405	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	-9	5	-0.48	6311649	3384	8.18	1883	1883	1861	2445	1319	1883	1865.14	0.94	-2941	1926	1904	1887	1865	1848	1896	1857	179	562	500	1240	1	1	35819005	671	7.35	0.49	12	0.01	255.00	3796.00	3310	20240709	-43.38	1750	20241209	7.09	2205	-15.01	20250107	1845	1.57	20250212	3310	-43.38	20240709	1750	7.09	20241209	1.33	N	024910	500	179 억	335220	N	N	N	N
10	20250227	160403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	2	2	0.11	77749433	41387	78.04	1909	1909	1870	2445	1317	1881	1878.60	1.00	-21245	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	674	7.38	0.50	12	0.12	255.00	3796.00	3310	20240709	-43.11	1750	20241209	7.60	2205	-14.60	20250107	1845	2.06	20250212	3310	-43.11	20240709	1750	7.60	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
11	20250227	150401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	2	2	0.11	74938117	39893	75.22	1909	1909	1870	2445	1317	1881	1878.48	1.00	-19826	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	674	7.38	0.50	12	0.11	255.00	3796.00	3310	20240709	-43.11	1750	20241209	7.60	2205	-14.60	20250107	1845	2.06	20250212	3310	-43.11	20240709	1750	7.60	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
12	20250227	140403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	-1	5	-0.05	49379318	26243	49.48	1909	1909	1872	2445	1317	1881	1881.62	1.00	-18615	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	673	7.37	0.50	12	0.07	255.00	3796.00	3310	20240709	-43.20	1750	20241209	7.43	2205	-14.74	20250107	1845	1.90	20250212	3310	-43.20	20240709	1750	7.43	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
13	20250227	130401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1873	-8	5	-0.43	47582236	25285	47.68	1909	1909	1872	2445	1317	1881	1881.84	1.00	-18789	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	671	7.35	0.49	12	0.07	255.00	3796.00	3310	20240709	-43.41	1750	20241209	7.03	2205	-15.06	20250107	1845	1.52	20250212	3310	-43.41	20240709	1750	7.03	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
14	20250227	120401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	3	2	0.16	39726380	21117	39.82	1909	1909	1872	2445	1317	1881	1881.25	1.00	-16128	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	675	7.39	0.50	12	0.06	255.00	3796.00	3310	20240709	-43.08	1750	20241209	7.66	2205	-14.56	20250107	1845	2.11	20250212	3310	-43.08	20240709	1750	7.66	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
15	20250227	110403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	-3	5	-0.16	36557315	19428	36.63	1909	1909	1872	2445	1317	1881	1881.68	1.00	-14924	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	673	7.36	0.49	12	0.05	255.00	3796.00	3310	20240709	-43.26	1750	20241209	7.31	2205	-14.83	20250107	1845	1.79	20250212	3310	-43.26	20240709	1750	7.31	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
16	20250227	100415	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	9	2	0.48	13320750	7049	13.29	1909	1909	1882	2445	1317	1881	1889.74	1.00	-3422	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	677	7.41	0.50	12	0.02	255.00	3796.00	3310	20240709	-42.90	1750	20241209	8.00	2205	-14.29	20250107	1845	2.44	20250212	3310	-42.90	20240709	1750	8.00	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
17	20250227	090412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	19	2	1.01	787244	413	0.78	1909	1909	1900	2445	1317	1881	1906.16	1.00	-36	1905	1893	1887	1875	1869	1890	1872	179	564	500	1240	1	1	35819005	681	7.45	0.50	12	0.00	255.00	3796.00	3310	20240709	-42.60	1750	20241209	8.57	2205	-13.83	20250107	1845	2.98	20250212	3310	-42.60	20240709	1750	8.57	20241209	1.32	N	024910	500	179 억	356465	N	N	N	N
18	20250226	160401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1881	-12	5	-0.63	99476270	52701	180.44	1893	1899	1881	2460	1326	1893	1887.61	0.99	2942	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	674	7.38	0.50	12	0.15	255.00	3796.00	3310	20240709	-43.17	1750	20241209	7.49	2205	-14.69	20250107	1845	1.95	20250212	3310	-43.17	20240709	1750	7.49	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
19	20250226	150402	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	0	3	0.00	82169744	43504	148.95	1893	1899	1884	2460	1326	1893	1888.79	0.99	2613	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	678	7.42	0.50	12	0.12	255.00	3796.00	3310	20240709	-42.81	1750	20241209	8.17	2205	-14.15	20250107	1845	2.60	20250212	3310	-42.81	20240709	1750	8.17	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
20	20250226	140402	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	0	3	0.00	69592221	36834	126.11	1893	1899	1884	2460	1326	1893	1889.35	0.99	2066	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	678	7.42	0.50	12	0.10	255.00	3796.00	3310	20240709	-42.81	1750	20241209	8.17	2205	-14.15	20250107	1845	2.60	20250212	3310	-42.81	20240709	1750	8.17	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
21	20250226	130401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1891	-2	5	-0.11	42467954	22488	77.00	1893	1899	1884	2460	1326	1893	1888.47	0.99	-940	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	677	7.42	0.50	12	0.06	255.00	3796.00	3310	20240709	-42.87	1750	20241209	8.06	2205	-14.24	20250107	1845	2.49	20250212	3310	-42.87	20240709	1750	8.06	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
22	20250226	120402	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	0	3	0.00	38179514	20219	69.23	1893	1899	1884	2460	1326	1893	1888.30	0.99	914	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	678	7.42	0.50	12	0.06	255.00	3796.00	3310	20240709	-42.81	1750	20241209	8.17	2205	-14.15	20250107	1845	2.60	20250212	3310	-42.81	20240709	1750	8.17	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
23	20250226	110401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	-3	5	-0.16	31281412	16567	56.72	1893	1899	1886	2460	1326	1893	1888.18	0.99	964	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	677	7.41	0.50	12	0.05	255.00	3796.00	3310	20240709	-42.90	1750	20241209	8.00	2205	-14.29	20250107	1845	2.44	20250212	3310	-42.90	20240709	1750	8.00	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
24	20250226	100401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1897	4	2	0.21	22721097	12035	41.21	1893	1899	1886	2460	1326	1893	1887.92	0.99	1080	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	679	7.44	0.50	12	0.03	255.00	3796.00	3310	20240709	-42.69	1750	20241209	8.40	2205	-13.97	20250107	1845	2.82	20250212	3310	-42.69	20240709	1750	8.40	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
25	20250226	090404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1888	-5	5	-0.26	901906	477	1.63	1893	1893	1888	2460	1326	1893	1890.79	0.99	-45	1927	1910	1901	1884	1875	1905	1879	179	567	500	1240	1	1	35819005	676	7.40	0.50	12	0.00	255.00	3796.00	3310	20240709	-42.96	1750	20241209	7.89	2205	-14.38	20250107	1845	2.33	20250212	3310	-42.96	20240709	1750	7.89	20241209	1.34	N	024910	500	179 억	353523	N	N	N	N
26	20250225	160359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-22	5	-1.15	55399923	29130	65.21	1915	1918	1892	2485	1341	1915	1901.86	1.02	-10058	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	678	7.42	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.81	1750	20241209	8.17	2205	-14.15	20250107	1845	2.60	20250212	3310	-42.81	20240709	1750	8.17	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
27	20250225	150359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1907	-8	5	-0.42	47734841	25080	56.14	1915	1918	1894	2485	1341	1915	1903.30	1.02	-10156	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	683	7.48	0.50	12	0.07	255.00	3796.00	3310	20240709	-42.39	1750	20241209	8.97	2205	-13.51	20250107	1845	3.36	20250212	3310	-42.39	20240709	1750	8.97	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
28	20250225	140359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	-17	5	-0.89	42603547	22373	50.08	1915	1918	1898	2485	1341	1915	1904.24	1.02	-10105	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	680	7.44	0.50	12	0.06	255.00	3796.00	3310	20240709	-42.66	1750	20241209	8.46	2205	-13.92	20250107	1845	2.87	20250212	3310	-42.66	20240709	1750	8.46	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
29	20250225	130400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1901	-14	5	-0.73	27721513	14540	32.55	1915	1918	1900	2485	1341	1915	1906.57	1.02	-10765	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	681	7.45	0.50	12	0.04	255.00	3796.00	3310	20240709	-42.57	1750	20241209	8.63	2205	-13.79	20250107	1845	3.04	20250212	3310	-42.57	20240709	1750	8.63	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
30	20250225	120358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	-3	5	-0.16	20241632	10605	23.74	1915	1918	1901	2485	1341	1915	1908.69	1.02	-7905	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	685	7.50	0.50	12	0.03	255.00	3796.00	3310	20240709	-42.24	1750	20241209	9.26	2205	-13.29	20250107	1845	3.63	20250212	3310	-42.24	20240709	1750	9.26	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
31	20250225	110359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1914	-1	5	-0.05	15880464	8315	18.61	1915	1918	1901	2485	1341	1915	1909.86	1.02	-6007	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	686	7.51	0.50	12	0.02	255.00	3796.00	3310	20240709	-42.18	1750	20241209	9.37	2205	-13.20	20250107	1845	3.74	20250212	3310	-42.18	20240709	1750	9.37	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
32	20250225	100358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1916	1	2	0.05	6620771	3470	7.77	1915	1918	1903	2485	1341	1915	1908.00	1.02	-2518	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	686	7.51	0.50	12	0.01	255.00	3796.00	3310	20240709	-42.11	1750	20241209	9.49	2205	-13.11	20250107	1845	3.85	20250212	3310	-42.11	20240709	1750	9.49	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
33	20250225	090400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	0	3	0.00	932229	487	1.09	1915	1915	1905	2485	1341	1915	1914.23	1.02	-48	1932	1923	1908	1899	1884	1928	1904	179	570	500	1260	1	1	35819005	686	7.51	0.50	12	0.00	255.00	3796.00	3310	20240709	-42.15	1750	20241209	9.43	2205	-13.15	20250107	1845	3.79	20250212	3310	-42.15	20240709	1750	9.43	20241209	1.34	N	024910	500	179 억	363770	N	N	N	N
34	20250224	160356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	8	2	0.42	85050081	44671	125.35	1905	1917	1893	2475	1335	1907	1903.92	0.96	20990	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	686	7.51	0.50	12	0.12	255.00	3796.00	3310	20240709	-42.15	1750	20241209	9.43	2205	-13.15	20250107	1845	3.79	20250212	3310	-42.15	20240709	1750	9.43	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
35	20250224	150356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	1	2	0.05	82261835	43215	121.27	1905	1917	1893	2475	1335	1907	1903.55	0.96	19371	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	683	7.48	0.50	12	0.12	255.00	3796.00	3310	20240709	-42.36	1750	20241209	9.03	2205	-13.47	20250107	1845	3.41	20250212	3310	-42.36	20240709	1750	9.03	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
36	20250224	140356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1914	7	2	0.37	49499090	26044	73.08	1905	1917	1893	2475	1335	1907	1900.59	0.96	10247	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	686	7.51	0.50	12	0.07	255.00	3796.00	3310	20240709	-42.18	1750	20241209	9.37	2205	-13.20	20250107	1845	3.74	20250212	3310	-42.18	20240709	1750	9.37	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
37	20250224	130356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1907	0	3	0.00	34496757	18159	50.96	1905	1907	1893	2475	1335	1907	1899.71	0.96	9560	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	683	7.48	0.50	12	0.05	255.00	3796.00	3310	20240709	-42.39	1750	20241209	8.97	2205	-13.51	20250107	1845	3.36	20250212	3310	-42.39	20240709	1750	8.97	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
38	20250224	120355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1902	-5	5	-0.26	21995532	11592	32.53	1905	1905	1893	2475	1335	1907	1897.48	0.96	3923	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	681	7.46	0.50	12	0.03	255.00	3796.00	3310	20240709	-42.54	1750	20241209	8.69	2205	-13.74	20250107	1845	3.09	20250212	3310	-42.54	20240709	1750	8.69	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
39	20250224	110354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1902	-5	5	-0.26	20293259	10695	30.01	1905	1905	1893	2475	1335	1907	1897.45	0.96	3638	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	681	7.46	0.50	12	0.03	255.00	3796.00	3310	20240709	-42.54	1750	20241209	8.69	2205	-13.74	20250107	1845	3.09	20250212	3310	-42.54	20240709	1750	8.69	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
40	20250224	100354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1904	-3	5	-0.16	10468244	5513	15.47	1905	1905	1893	2475	1335	1907	1898.83	0.96	1619	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	682	7.47	0.50	12	0.02	255.00	3796.00	3310	20240709	-42.48	1750	20241209	8.80	2205	-13.65	20250107	1845	3.20	20250212	3310	-42.48	20240709	1750	8.80	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
41	20250224	090356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-14	5	-0.73	4384953	2311	6.49	1905	1905	1893	2475	1335	1907	1897.43	0.96	1294	1942	1924	1906	1888	1870	1915	1879	179	568	500	1250	1	1	35819005	678	7.42	0.50	12	0.01	255.00	3796.00	3310	20240709	-42.81	1750	20241209	8.17	2205	-14.15	20250107	1845	2.60	20250212	3310	-42.81	20240709	1750	8.17	20241209	1.34	N	024910	500	179 억	342780	N	N	N	N
42	20250221	160354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1907	-4	5	-0.21	67756925	35636	108.43	1921	1924	1888	2480	1338	1911	1901.36	0.95	1293	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	683	7.48	0.50	12	0.10	255.00	3796.00	3310	20240709	-42.39	1750	20241209	8.97	2205	-13.51	20250107	1845	3.36	20250212	3310	-42.39	20240709	1750	8.97	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
43	20250221	150356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	-3	5	-0.16	61922089	32570	99.10	1921	1924	1888	2480	1338	1911	1901.20	0.95	1021	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	683	7.48	0.50	12	0.09	255.00	3796.00	3310	20240709	-42.36	1750	20241209	9.03	2205	-13.47	20250107	1845	3.41	20250212	3310	-42.36	20240709	1750	9.03	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
44	20250221	140354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	-3	5	-0.16	55226801	29050	88.39	1921	1924	1888	2480	1338	1911	1901.09	0.95	284	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	683	7.48	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.36	1750	20241209	9.03	2205	-13.47	20250107	1845	3.41	20250212	3310	-42.36	20240709	1750	9.03	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
45	20250221	130354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1909	-2	5	-0.10	53999023	28404	86.43	1921	1924	1888	2480	1338	1911	1901.11	0.95	157	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	684	7.49	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.33	1750	20241209	9.09	2205	-13.42	20250107	1845	3.47	20250212	3310	-42.33	20240709	1750	9.09	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
46	20250221	120355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	0	3	0.00	51645006	27172	82.68	1921	1924	1888	2480	1338	1911	1900.67	0.95	1299	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	685	7.49	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.27	1750	20241209	9.20	2205	-13.33	20250107	1845	3.58	20250212	3310	-42.27	20240709	1750	9.20	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
47	20250221	110353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1910	-1	5	-0.05	41156842	21679	65.96	1921	1924	1888	2480	1338	1911	1898.47	0.95	1938	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	684	7.49	0.50	12	0.06	255.00	3796.00	3310	20240709	-42.30	1750	20241209	9.14	2205	-13.38	20250107	1845	3.52	20250212	3310	-42.30	20240709	1750	9.14	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
48	20250221	100354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1910	-1	5	-0.05	12260655	6414	19.52	1921	1924	1890	2480	1338	1911	1911.55	0.95	-3974	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	684	7.49	0.50	12	0.02	255.00	3796.00	3310	20240709	-42.30	1750	20241209	9.14	2205	-13.38	20250107	1845	3.52	20250212	3310	-42.30	20240709	1750	9.14	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
49	20250221	090354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1924	13	2	0.68	2473485	1288	3.92	1921	1924	1920	2480	1338	1911	1920.41	0.95	-1000	1943	1926	1911	1894	1879	1919	1887	179	569	500	1260	1	1	35819005	689	7.55	0.51	12	0.00	255.00	3796.00	3310	20240709	-41.87	1750	20241209	9.94	2205	-12.74	20250107	1845	4.28	20250212	3310	-41.87	20240709	1750	9.94	20241209	1.37	N	024910	500	179 억	341487	N	N	N	N
50	20250220	160353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	-6	5	-0.31	62687925	32833	35.02	1912	1928	1896	2490	1342	1917	1909.30	0.99	-13813	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	685	7.49	0.50	12	0.09	255.00	3796.00	3310	20240709	-42.27	1750	20241209	9.20	2205	-13.33	20250107	1845	3.58	20250212	3310	-42.27	20240709	1750	9.20	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
51	20250220	150353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1902	-15	5	-0.78	57957784	30348	32.37	1912	1928	1896	2490	1342	1917	1909.77	0.99	-12060	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	681	7.46	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.54	1750	20241209	8.69	2205	-13.74	20250107	1845	3.09	20250212	3310	-42.54	20240709	1750	8.69	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
52	20250220	140354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	-12	5	-0.63	51883338	27149	28.95	1912	1928	1898	2490	1342	1917	1911.06	0.99	-9961	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	682	7.47	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.45	1750	20241209	8.86	2205	-13.61	20250107	1845	3.25	20250212	3310	-42.45	20240709	1750	8.86	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
53	20250220	130352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	1	2	0.05	48049272	25132	26.80	1912	1928	1905	2490	1342	1917	1911.88	0.99	-9251	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	687	7.52	0.51	12	0.07	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	2205	-13.02	20250107	1845	3.96	20250212	3310	-42.05	20240709	1750	9.60	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
54	20250220	120353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	1	2	0.05	43329079	22658	24.16	1912	1928	1907	2490	1342	1917	1912.31	0.99	-6934	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	687	7.52	0.51	12	0.06	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	2205	-13.02	20250107	1845	3.96	20250212	3310	-42.05	20240709	1750	9.60	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
55	20250220	110352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	1	2	0.05	28767942	15030	16.03	1912	1928	1908	2490	1342	1917	1914.03	0.99	-6854	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	687	7.52	0.51	12	0.04	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	2205	-13.02	20250107	1845	3.96	20250212	3310	-42.05	20240709	1750	9.60	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
56	20250220	100352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1924	7	2	0.37	22491350	11750	12.53	1912	1928	1908	2490	1342	1917	1914.16	0.99	-4960	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	689	7.55	0.51	12	0.03	255.00	3796.00	3310	20240709	-41.87	1750	20241209	9.94	2205	-12.74	20250107	1845	4.28	20250212	3310	-41.87	20240709	1750	9.94	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
57	20250220	090354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1925	8	2	0.42	2208250	1153	1.23	1912	1925	1908	2490	1342	1917	1915.22	0.99	-870	1991	1954	1918	1881	1845	1972	1899	179	573	500	1260	1	1	35819005	690	7.55	0.51	12	0.00	255.00	3796.00	3310	20240709	-41.84	1750	20241209	10.00	2205	-12.70	20250107	1845	4.34	20250212	3310	-41.84	20240709	1750	10.00	20241209	1.35	N	024910	500	179 억	355094	N	N	N	N
58	20250219	160351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1917	22	2	1.16	180002951	93507	171.04	1890	1955	1882	2460	1327	1895	1925.06	0.99	88	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	687	7.52	0.51	12	0.26	255.00	3796.00	3310	20240709	-42.08	1750	20241209	9.54	2205	-13.06	20250107	1845	3.90	20250212	3310	-42.08	20240709	1750	9.54	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
59	20250219	150353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1925	30	2	1.58	171988445	89328	163.40	1890	1955	1882	2460	1327	1895	1925.36	0.99	345	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	690	7.55	0.51	12	0.25	255.00	3796.00	3310	20240709	-41.84	1750	20241209	10.00	2205	-12.70	20250107	1845	4.34	20250212	3310	-41.84	20240709	1750	10.00	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
60	20250219	140350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1926	31	2	1.64	147539600	76585	140.09	1890	1955	1882	2460	1327	1895	1926.48	0.99	-8380	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	690	7.55	0.51	12	0.21	255.00	3796.00	3310	20240709	-41.81	1750	20241209	10.06	2205	-12.65	20250107	1845	4.39	20250212	3310	-41.81	20240709	1750	10.06	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
61	20250219	130351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1930	35	2	1.85	119611686	62031	113.47	1890	1955	1882	2460	1327	1895	1928.26	0.99	-8504	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	691	7.57	0.51	12	0.17	255.00	3796.00	3310	20240709	-41.69	1750	20241209	10.29	2205	-12.47	20250107	1845	4.61	20250212	3310	-41.69	20240709	1750	10.29	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
62	20250219	120351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1921	26	2	1.37	112296054	58229	106.51	1890	1955	1882	2460	1327	1895	1928.52	0.99	-8692	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	688	7.53	0.51	12	0.16	255.00	3796.00	3310	20240709	-41.96	1750	20241209	9.77	2205	-12.88	20250107	1845	4.12	20250212	3310	-41.96	20240709	1750	9.77	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
63	20250219	110352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	23	2	1.21	102591233	53170	97.26	1890	1955	1882	2460	1327	1895	1929.49	0.99	-12580	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	687	7.52	0.51	12	0.15	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	2205	-13.02	20250107	1845	3.96	20250212	3310	-42.05	20240709	1750	9.60	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
64	20250219	100351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1924	29	2	1.53	92682532	48013	87.82	1890	1955	1882	2460	1327	1895	1930.36	0.99	-9816	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	689	7.55	0.51	12	0.13	255.00	3796.00	3310	20240709	-41.87	1750	20241209	9.94	2205	-12.74	20250107	1845	4.28	20250212	3310	-41.87	20240709	1750	9.94	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
65	20250219	090352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	-5	5	-0.26	1832860	970	1.77	1890	1890	1883	2460	1327	1895	1889.55	0.99	150	1910	1902	1887	1879	1864	1906	1883	179	565	500	1250	1	1	35819005	677	7.41	0.50	12	0.00	255.00	3796.00	3310	20240709	-42.90	1750	20241209	8.00	2205	-14.29	20250107	1845	2.44	20250212	3310	-42.90	20240709	1750	8.00	20241209	1.34	N	024910	500	179 억	355388	N	N	N	N
66	20250218	160350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	21	2	1.12	98650054	52374	140.14	1874	1895	1872	2435	1312	1874	1883.57	0.98	3695	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	679	7.43	0.50	12	0.15	255.00	3796.00	3310	20240709	-42.75	1750	20241209	8.29	2205	-14.06	20250107	1845	2.71	20250212	3310	-42.75	20240709	1750	8.29	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
67	20250218	150351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	21	2	1.12	95991737	50971	136.38	1874	1895	1872	2435	1312	1874	1883.26	0.98	4076	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	679	7.43	0.50	12	0.14	255.00	3796.00	3310	20240709	-42.75	1750	20241209	8.29	2205	-14.06	20250107	1845	2.71	20250212	3310	-42.75	20240709	1750	8.29	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
68	20250218	140351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	19	2	1.01	74241611	39474	105.62	1874	1893	1872	2435	1312	1874	1880.77	0.98	2806	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	678	7.42	0.50	12	0.11	255.00	3796.00	3310	20240709	-42.81	1750	20241209	8.17	2205	-14.15	20250107	1845	2.60	20250212	3310	-42.81	20240709	1750	8.17	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
69	20250218	130350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1889	15	2	0.80	68857518	36625	98.00	1874	1891	1872	2435	1312	1874	1880.07	0.98	663	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	677	7.41	0.50	12	0.10	255.00	3796.00	3310	20240709	-42.93	1750	20241209	7.94	2205	-14.33	20250107	1845	2.38	20250212	3310	-42.93	20240709	1750	7.94	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
70	20250218	120350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	9	2	0.48	63722038	33903	90.72	1874	1891	1872	2435	1312	1874	1879.54	0.98	619	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	674	7.38	0.50	12	0.09	255.00	3796.00	3310	20240709	-43.11	1750	20241209	7.60	2205	-14.60	20250107	1845	2.06	20250212	3310	-43.11	20240709	1750	7.60	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
71	20250218	110350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1877	3	2	0.16	29234464	15544	41.59	1874	1891	1872	2435	1312	1874	1880.76	0.98	-1230	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	672	7.36	0.49	12	0.04	255.00	3796.00	3310	20240709	-43.29	1750	20241209	7.26	2205	-14.88	20250107	1845	1.73	20250212	3310	-43.29	20240709	1750	7.26	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
72	20250218	100350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	4	2	0.21	21824485	11598	31.03	1874	1891	1872	2435	1312	1874	1881.75	0.98	-86	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	673	7.36	0.49	12	0.03	255.00	3796.00	3310	20240709	-43.26	1750	20241209	7.31	2205	-14.83	20250107	1845	1.79	20250212	3310	-43.26	20240709	1750	7.31	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
73	20250218	090350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	10	2	0.53	241821	129	0.35	1874	1885	1873	2435	1312	1874	1874.58	0.98	12	1886	1879	1872	1865	1858	1883	1869	179	561	500	1230	1	1	35819005	675	7.39	0.50	12	0.00	255.00	3796.00	3310	20240709	-43.08	1750	20241209	7.66	2205	-14.56	20250107	1845	2.11	20250212	3310	-43.08	20240709	1750	7.66	20241209	1.34	N	024910	500	179 억	351695	N	N	N	N
74	20250217	160350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	2	2	0.11	69107702	36973	59.50	1868	1879	1865	2430	1311	1872	1869.14	0.99	-4641	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	671	7.35	0.49	12	0.10	255.00	3796.00	3310	20240709	-43.38	1750	20241209	7.09	2205	-15.01	20250107	1845	1.57	20250212	3310	-43.38	20240709	1750	7.09	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
75	20250217	150350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	0	3	0.00	66197128	35418	56.99	1868	1879	1865	2430	1311	1872	1869.03	0.99	-4306	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	671	7.34	0.49	12	0.10	255.00	3796.00	3310	20240709	-43.44	1750	20241209	6.97	2205	-15.10	20250107	1845	1.46	20250212	3310	-43.44	20240709	1750	6.97	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
76	20250217	140349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1868	-4	5	-0.21	43760728	23422	37.69	1868	1879	1865	2430	1311	1872	1868.36	0.99	-4270	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	669	7.33	0.49	12	0.07	255.00	3796.00	3310	20240709	-43.56	1750	20241209	6.74	2205	-15.28	20250107	1845	1.25	20250212	3310	-43.56	20240709	1750	6.74	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
77	20250217	130351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1871	-1	5	-0.05	39340754	21058	33.89	1868	1879	1865	2430	1311	1872	1868.21	0.99	-4265	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	670	7.34	0.49	12	0.06	255.00	3796.00	3310	20240709	-43.47	1750	20241209	6.91	2205	-15.15	20250107	1845	1.41	20250212	3310	-43.47	20240709	1750	6.91	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
78	20250217	120351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1871	-1	5	-0.05	30615749	16390	26.37	1868	1879	1865	2430	1311	1872	1867.95	0.99	-3424	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	670	7.34	0.49	12	0.05	255.00	3796.00	3310	20240709	-43.47	1750	20241209	6.91	2205	-15.15	20250107	1845	1.41	20250212	3310	-43.47	20240709	1750	6.91	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
79	20250217	110350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	3	2	0.16	23015847	12327	19.84	1868	1879	1865	2430	1311	1872	1867.11	0.99	-3141	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	672	7.35	0.49	12	0.03	255.00	3796.00	3310	20240709	-43.35	1750	20241209	7.14	2205	-14.97	20250107	1845	1.63	20250212	3310	-43.35	20240709	1750	7.14	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
80	20250217	100349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	-6	5	-0.32	15805202	8467	13.63	1868	1879	1865	2430	1311	1872	1866.68	0.99	-1383	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	668	7.32	0.49	12	0.02	255.00	3796.00	3310	20240709	-43.63	1750	20241209	6.63	2205	-15.37	20250107	1845	1.14	20250212	3310	-43.63	20240709	1750	6.63	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
81	20250217	090349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	0	3	0.00	4646206	2487	4.00	1868	1872	1866	2430	1311	1872	1868.20	0.99	19	1896	1884	1866	1854	1836	1890	1860	179	558	500	1230	1	1	35819005	671	7.34	0.49	12	0.01	255.00	3796.00	3310	20240709	-43.44	1750	20241209	6.97	2205	-15.10	20250107	1845	1.46	20250212	3310	-43.44	20240709	1750	6.97	20241209	1.37	N	024910	500	179 억	356336	N	N	N	N
82	20250214	160348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	6	2	0.32	115219693	61820	41.44	1870	1878	1848	2425	1307	1866	1863.79	1.02	-10184	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	671	7.34	0.49	12	0.17	255.00	3796.00	3310	20240709	-43.44	1750	20241209	6.97	2205	-15.10	20250107	1845	1.46	20250212	3310	-43.44	20240709	1750	6.97	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
83	20250214	150347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	3	2	0.16	112774813	60512	40.56	1870	1878	1848	2425	1307	1866	1863.68	1.02	-9855	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	669	7.33	0.49	12	0.17	255.00	3796.00	3310	20240709	-43.53	1750	20241209	6.80	2205	-15.24	20250107	1845	1.30	20250212	3310	-43.53	20240709	1750	6.80	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
84	20250214	140348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1873	7	2	0.38	99489346	53393	35.79	1870	1878	1848	2425	1307	1866	1863.34	1.02	-8363	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	671	7.35	0.49	12	0.15	255.00	3796.00	3310	20240709	-43.41	1750	20241209	7.03	2205	-15.06	20250107	1845	1.52	20250212	3310	-43.41	20240709	1750	7.03	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
85	20250214	130349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	8	2	0.43	69476543	37352	25.04	1870	1874	1848	2425	1307	1866	1860.05	1.02	-10097	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	671	7.35	0.49	12	0.10	255.00	3796.00	3310	20240709	-43.38	1750	20241209	7.09	2205	-15.01	20250107	1845	1.57	20250212	3310	-43.38	20240709	1750	7.09	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
86	20250214	120348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	3	2	0.16	54119877	29136	19.53	1870	1870	1848	2425	1307	1866	1857.49	1.02	-14034	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	669	7.33	0.49	12	0.08	255.00	3796.00	3310	20240709	-43.53	1750	20241209	6.80	2205	-15.24	20250107	1845	1.30	20250212	3310	-43.53	20240709	1750	6.80	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
87	20250214	110347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1867	1	2	0.05	48322451	26027	17.45	1870	1870	1848	2425	1307	1866	1856.63	1.02	-15073	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	669	7.32	0.49	12	0.07	255.00	3796.00	3310	20240709	-43.60	1750	20241209	6.69	2205	-15.33	20250107	1845	1.19	20250212	3310	-43.60	20240709	1750	6.69	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
88	20250214	100348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	0	3	0.00	38485309	20735	13.90	1870	1870	1848	2425	1307	1866	1856.06	1.02	-10965	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	668	7.32	0.49	12	0.06	255.00	3796.00	3310	20240709	-43.63	1750	20241209	6.63	2205	-15.37	20250107	1845	1.14	20250212	3310	-43.63	20240709	1750	6.63	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
89	20250214	090348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	4	2	0.21	8474998	4537	3.04	1870	1870	1866	2425	1307	1866	1867.97	1.02	-1983	1926	1896	1877	1847	1828	1911	1862	179	559	500	1230	1	1	35819005	670	7.33	0.49	12	0.01	255.00	3796.00	3310	20240709	-43.50	1750	20241209	6.86	2205	-15.19	20250107	1845	1.36	20250212	3310	-43.50	20240709	1750	6.86	20241209	1.36	N	024910	500	179 억	366520	N	N	N	N
90	20250213	160345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	2	2	0.11	279227257	149194	117.70	1858	1907	1858	2420	1305	1864	1871.57	0.91	41240	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	668	7.32	0.49	12	0.42	255.00	3796.00	3310	20240709	-43.63	1750	20241209	6.63	2205	-15.37	20250107	1845	1.14	20250212	3310	-43.63	20240709	1750	6.63	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
91	20250213	150345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	10	2	0.54	266919870	142602	112.50	1858	1907	1858	2420	1305	1864	1871.78	0.91	43648	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	671	7.35	0.49	12	0.40	255.00	3796.00	3310	20240709	-43.38	1750	20241209	7.09	2205	-15.01	20250107	1845	1.57	20250212	3310	-43.38	20240709	1750	7.09	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
92	20250213	140345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	14	2	0.75	255033660	136237	107.48	1858	1907	1858	2420	1305	1864	1871.99	0.91	45064	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	673	7.36	0.49	12	0.38	255.00	3796.00	3310	20240709	-43.26	1750	20241209	7.31	2205	-14.83	20250107	1845	1.79	20250212	3310	-43.26	20240709	1750	7.31	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
93	20250213	130345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	14	2	0.75	249022622	133030	104.95	1858	1907	1858	2420	1305	1864	1871.93	0.91	47582	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	673	7.36	0.49	12	0.37	255.00	3796.00	3310	20240709	-43.26	1750	20241209	7.31	2205	-14.83	20250107	1845	1.79	20250212	3310	-43.26	20240709	1750	7.31	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
94	20250213	120346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	6	2	0.32	132846918	70847	55.89	1858	1907	1858	2420	1305	1864	1875.12	0.91	985	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	670	7.33	0.49	12	0.20	255.00	3796.00	3310	20240709	-43.50	1750	20241209	6.86	2205	-15.19	20250107	1845	1.36	20250212	3310	-43.50	20240709	1750	6.86	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
95	20250213	110343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	16	2	0.86	101723927	54234	42.78	1858	1907	1858	2420	1305	1864	1875.65	0.91	-4699	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	673	7.37	0.50	12	0.15	255.00	3796.00	3310	20240709	-43.20	1750	20241209	7.43	2205	-14.74	20250107	1845	1.90	20250212	3310	-43.20	20240709	1750	7.43	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
96	20250213	100345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	1	2	0.05	86704790	46221	36.46	1858	1907	1858	2420	1305	1864	1875.87	0.91	-6890	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	668	7.31	0.49	12	0.13	255.00	3796.00	3310	20240709	-43.66	1750	20241209	6.57	2205	-15.42	20250107	1845	1.08	20250212	3310	-43.66	20240709	1750	6.57	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
97	20250213	090344	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	16	2	0.86	3956663	2111	1.67	1858	1883	1858	2420	1305	1864	1874.31	0.91	-712	1927	1895	1870	1838	1813	1883	1826	179	556	500	1230	1	1	35819005	673	7.37	0.50	12	0.01	255.00	3796.00	3310	20240709	-43.20	1750	20241209	7.43	2205	-14.74	20250107	1845	1.90	20250212	3310	-43.20	20240709	1750	7.43	20241209	1.36	N	024910	500	179 억	325280	N	N	N	N
98	20250212	160343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	-38	5	-2.00	236451440	126761	232.45	1902	1902	1845	2470	1332	1902	1865.34	0.99	-30661	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	668	7.31	0.49	12	0.35	255.00	3796.00	3310	20240709	-43.69	1750	20241209	6.51	2205	-15.46	20250107	1845	1.03	20250212	3310	-43.69	20240709	1750	6.51	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
99	20250212	150343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	-52	5	-2.73	226955357	121647	223.07	1902	1902	1845	2470	1332	1902	1865.69	0.99	-28950	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	663	7.25	0.49	12	0.34	255.00	3796.00	3310	20240709	-44.11	1750	20241209	5.71	2205	-16.10	20250107	1845	0.27	20250212	3310	-44.11	20240709	1750	5.71	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
100	20250212	140343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-42	5	-2.21	207142546	111000	203.55	1902	1902	1845	2470	1332	1902	1866.15	0.99	-25530	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	666	7.29	0.49	12	0.31	255.00	3796.00	3310	20240709	-43.81	1750	20241209	6.29	2205	-15.65	20250107	1845	0.81	20250212	3310	-43.81	20240709	1750	6.29	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
101	20250212	130343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	-49	5	-2.58	178631144	95630	175.36	1902	1902	1845	2470	1332	1902	1867.94	0.99	-15201	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	664	7.27	0.49	12	0.27	255.00	3796.00	3310	20240709	-44.02	1750	20241209	5.89	2205	-15.96	20250107	1845	0.43	20250212	3310	-44.02	20240709	1750	5.89	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
102	20250212	120343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1867	-35	5	-1.84	125011992	66729	122.37	1902	1902	1855	2470	1332	1902	1873.43	0.99	-10791	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	669	7.32	0.49	12	0.19	255.00	3796.00	3310	20240709	-43.60	1750	20241209	6.69	2205	-15.33	20250107	1855	0.65	20250212	3310	-43.60	20240709	1750	6.69	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
103	20250212	110343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	-28	5	-1.47	60499287	32155	58.97	1902	1902	1873	2470	1332	1902	1881.49	0.99	-7832	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	671	7.35	0.49	12	0.09	255.00	3796.00	3310	20240709	-43.38	1750	20241209	7.09	2205	-15.01	20250107	1871	0.16	20250210	3310	-43.38	20240709	1750	7.09	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
104	20250212	100343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1887	-15	5	-0.79	18153364	9638	17.67	1902	1902	1873	2470	1332	1902	1883.52	0.99	-4711	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	676	7.40	0.50	12	0.03	255.00	3796.00	3310	20240709	-42.99	1750	20241209	7.83	2205	-14.42	20250107	1871	0.86	20250210	3310	-42.99	20240709	1750	7.83	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
105	20250212	090345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1892	-10	5	-0.53	1226526	648	1.19	1902	1902	1892	2470	1332	1902	1892.79	0.99	-98	1944	1922	1897	1875	1850	1925	1878	179	568	500	1250	1	1	35819005	678	7.42	0.50	12	0.00	255.00	3796.00	3310	20240709	-42.84	1750	20241209	8.11	2205	-14.20	20250107	1871	1.12	20250210	3310	-42.84	20240709	1750	8.11	20241209	1.36	N	024910	500	179 억	355407	N	N	N	N
106	20250211	160343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1902	-16	5	-0.83	102140137	53924	102.88	1902	1919	1872	2490	1343	1918	1894.14	1.02	-9455	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	681	7.46	0.50	12	0.15	255.00	3796.00	3310	20240709	-42.54	1750	20241209	8.69	2205	-13.74	20250107	1871	1.66	20250210	3310	-42.54	20240709	1750	8.69	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
107	20250211	150342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	-24	5	-1.25	95952528	50667	96.67	1902	1919	1872	2490	1343	1918	1893.79	1.02	-7175	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	678	7.43	0.50	12	0.14	255.00	3796.00	3310	20240709	-42.78	1750	20241209	8.23	2205	-14.10	20250107	1871	1.23	20250210	3310	-42.78	20240709	1750	8.23	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
108	20250211	140344	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	-10	5	-0.52	73616012	38891	74.20	1902	1919	1872	2490	1343	1918	1892.88	1.02	-5971	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	683	7.48	0.50	12	0.11	255.00	3796.00	3310	20240709	-42.36	1750	20241209	9.03	2205	-13.47	20250107	1871	1.98	20250210	3310	-42.36	20240709	1750	9.03	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
109	20250211	130341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	-18	5	-0.94	63919383	33792	64.47	1902	1919	1872	2490	1343	1918	1891.55	1.02	-4655	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	681	7.45	0.50	12	0.09	255.00	3796.00	3310	20240709	-42.60	1750	20241209	8.57	2205	-13.83	20250107	1871	1.55	20250210	3310	-42.60	20240709	1750	8.57	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
110	20250211	120342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	-35	5	-1.82	52557570	27779	53.00	1902	1919	1872	2490	1343	1918	1891.99	1.02	-3797	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	674	7.38	0.50	12	0.08	255.00	3796.00	3310	20240709	-43.11	1750	20241209	7.60	2205	-14.60	20250107	1871	0.64	20250210	3310	-43.11	20240709	1750	7.60	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
111	20250211	110343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1899	-19	5	-0.99	27670930	14559	27.78	1902	1919	1872	2490	1343	1918	1900.61	1.02	-2925	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	680	7.45	0.50	12	0.04	255.00	3796.00	3310	20240709	-42.63	1750	20241209	8.51	2205	-13.88	20250107	1871	1.50	20250210	3310	-42.63	20240709	1750	8.51	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
112	20250211	100342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	-7	5	-0.36	15357015	8075	15.41	1902	1919	1872	2490	1343	1918	1901.80	1.02	-1127	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	685	7.49	0.50	12	0.02	255.00	3796.00	3310	20240709	-42.27	1750	20241209	9.20	2205	-13.33	20250107	1871	2.14	20250210	3310	-42.27	20240709	1750	9.20	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
113	20250211	090344	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	-46	5	-2.40	2338289	1233	2.35	1902	1919	1872	2490	1343	1918	1896.42	1.02	213	1957	1937	1904	1884	1851	1947	1894	179	572	500	1260	1	1	35819005	671	7.34	0.49	12	0.00	255.00	3796.00	3310	20240709	-43.44	1750	20241209	6.97	2205	-15.10	20250107	1871	0.05	20250210	3310	-43.44	20240709	1750	6.97	20241209	1.37	N	024910	500	179 억	364862	N	N	N	N
114	20250210	160341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	-2	5	-0.10	99569305	52402	60.38	1910	1924	1871	2495	1344	1920	1900.11	1.02	-1349	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	687	7.52	0.51	12	0.15	255.00	3796.00	3310	20240709	-42.05	1750	20241209	9.60	2205	-13.02	20250107	1871	2.51	20250210	3310	-42.05	20240709	1750	9.60	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
115	20250210	150341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1914	-6	5	-0.31	92110280	48505	55.89	1910	1924	1871	2495	1344	1920	1898.99	1.02	-1215	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	686	7.51	0.50	12	0.14	255.00	3796.00	3310	20240709	-42.18	1750	20241209	9.37	2205	-13.20	20250107	1871	2.30	20250210	3310	-42.18	20240709	1750	9.37	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
116	20250210	140341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	-7	5	-0.36	90365884	47593	54.84	1910	1924	1871	2495	1344	1920	1898.72	1.02	-1066	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	685	7.50	0.50	12	0.13	255.00	3796.00	3310	20240709	-42.21	1750	20241209	9.31	2205	-13.24	20250107	1871	2.24	20250210	3310	-42.21	20240709	1750	9.31	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
117	20250210	130341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1904	-16	5	-0.83	78204124	41217	47.49	1910	1924	1871	2495	1344	1920	1897.38	1.02	-2979	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	682	7.47	0.50	12	0.12	255.00	3796.00	3310	20240709	-42.48	1750	20241209	8.80	2205	-13.65	20250107	1871	1.76	20250210	3310	-42.48	20240709	1750	8.80	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
118	20250210	120339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	0	3	0.00	69993040	36911	42.53	1910	1924	1871	2495	1344	1920	1896.27	1.02	-4616	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	688	7.53	0.51	12	0.10	255.00	3796.00	3310	20240709	-41.99	1750	20241209	9.71	2205	-12.93	20250107	1871	2.62	20250210	3310	-41.99	20240709	1750	9.71	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
119	20250210	110339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1906	-14	5	-0.73	56800024	30025	34.60	1910	1915	1871	2495	1344	1920	1891.76	1.02	-5452	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	683	7.47	0.50	12	0.08	255.00	3796.00	3310	20240709	-42.42	1750	20241209	8.91	2205	-13.56	20250107	1871	1.87	20250210	3310	-42.42	20240709	1750	8.91	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
120	20250210	100338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	-30	5	-1.56	49181289	26027	29.99	1910	1915	1871	2495	1344	1920	1889.63	1.02	-6102	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	677	7.41	0.50	12	0.07	255.00	3796.00	3310	20240709	-42.90	1750	20241209	8.00	2205	-14.29	20250107	1871	1.02	20250210	3310	-42.90	20240709	1750	8.00	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
121	20250210	090339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-45	5	-2.34	10060202	5321	6.13	1910	1910	1875	2495	1344	1920	1890.66	1.02	-4827	1986	1953	1931	1898	1876	1942	1887	179	575	500	1260	1	1	35819005	672	7.35	0.49	12	0.01	255.00	3796.00	3310	20240709	-43.35	1750	20241209	7.14	2205	-14.97	20250107	1875	0.00	20250210	3310	-43.35	20240709	1750	7.14	20241209	1.39	N	024910	500	179 억	366211	N	N	N	N
122	20250207	160336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	-34	5	-1.74	152063277	78979	108.97	1953	1964	1909	2540	1368	1954	1925.36	1.08	-19886	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	688	7.53	0.51	12	0.22	255.00	3796.00	3310	20240709	-41.99	1750	20241209	9.71	2205	-12.93	20250107	1891	1.53	20250204	3310	-41.99	20240709	1750	9.71	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
123	20250207	150337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1925	-29	5	-1.48	77711973	40172	55.43	1953	1964	1920	2540	1368	1954	1934.48	1.08	-10309	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	690	7.55	0.51	12	0.11	255.00	3796.00	3310	20240709	-41.84	1750	20241209	10.00	2205	-12.70	20250107	1891	1.80	20250204	3310	-41.84	20240709	1750	10.00	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
124	20250207	140336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1922	-32	5	-1.64	70893997	36625	50.53	1953	1964	1920	2540	1368	1954	1935.67	1.08	-7805	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	688	7.54	0.51	12	0.10	255.00	3796.00	3310	20240709	-41.93	1750	20241209	9.83	2205	-12.83	20250107	1891	1.64	20250204	3310	-41.93	20240709	1750	9.83	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
125	20250207	130336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	-26	5	-1.33	67863891	35049	48.36	1953	1964	1921	2540	1368	1954	1936.26	1.08	-7203	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	691	7.56	0.51	12	0.10	255.00	3796.00	3310	20240709	-41.75	1750	20241209	10.17	2205	-12.56	20250107	1891	1.96	20250204	3310	-41.75	20240709	1750	10.17	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
126	20250207	120336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1923	-31	5	-1.59	62161263	32084	44.27	1953	1964	1921	2540	1368	1954	1937.45	1.08	-6666	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	689	7.54	0.51	12	0.09	255.00	3796.00	3310	20240709	-41.90	1750	20241209	9.89	2205	-12.79	20250107	1891	1.69	20250204	3310	-41.90	20240709	1750	9.89	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
127	20250207	110335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	-16	5	-0.82	57104177	29455	40.64	1953	1964	1925	2540	1368	1954	1938.69	1.08	-5716	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	694	7.60	0.51	12	0.08	255.00	3796.00	3310	20240709	-41.45	1750	20241209	10.74	2205	-12.11	20250107	1891	2.49	20250204	3310	-41.45	20240709	1750	10.74	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
128	20250207	100335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-14	5	-0.72	20286533	10425	14.38	1953	1964	1939	2540	1368	1954	1945.95	1.08	237	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	695	7.61	0.51	12	0.03	255.00	3796.00	3310	20240709	-41.39	1750	20241209	10.86	2205	-12.02	20250107	1891	2.59	20250204	3310	-41.39	20240709	1750	10.86	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
129	20250207	090337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1939	-15	5	-0.77	292255	150	0.21	1953	1954	1939	2540	1368	1954	1948.37	1.08	-108	1991	1972	1951	1932	1911	1982	1942	179	586	500	1280	1	1	35819005	695	7.60	0.51	12	0.00	255.00	3796.00	3310	20240709	-41.42	1750	20241209	10.80	2205	-12.06	20250107	1891	2.54	20250204	3310	-41.42	20240709	1750	10.80	20241209	1.43	N	024910	500	179 억	386097	N	N	N	N
130	20250206	160329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1954	-4	5	-0.20	139884510	71967	155.56	1942	1970	1930	2545	1371	1958	1943.73	1.10	-6753	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	700	7.66	0.51	12	0.20	255.00	3796.00	3310	20240709	-40.97	1750	20241209	11.66	2205	-11.38	20250107	1891	3.33	20250204	3310	-40.97	20240709	1750	11.66	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
131	20250206	150330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1939	-19	5	-0.97	127634681	65667	141.94	1942	1970	1930	2545	1371	1958	1943.67	1.10	-5587	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	695	7.60	0.51	12	0.18	255.00	3796.00	3310	20240709	-41.42	1750	20241209	10.80	2205	-12.06	20250107	1891	2.54	20250204	3310	-41.42	20240709	1750	10.80	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
132	20250206	140332	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1958	0	3	0.00	55999405	28682	62.00	1942	1970	1933	2545	1371	1958	1952.42	1.10	131	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	701	7.68	0.52	12	0.08	255.00	3796.00	3310	20240709	-40.85	1750	20241209	11.89	2205	-11.20	20250107	1891	3.54	20250204	3310	-40.85	20240709	1750	11.89	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
133	20250206	130330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1950	-8	5	-0.41	51822509	26541	57.37	1942	1970	1933	2545	1371	1958	1952.55	1.10	550	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	698	7.65	0.51	12	0.07	255.00	3796.00	3310	20240709	-41.09	1750	20241209	11.43	2205	-11.56	20250107	1891	3.12	20250204	3310	-41.09	20240709	1750	11.43	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
134	20250206	120328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1960	2	2	0.10	44379756	22724	49.12	1942	1970	1933	2545	1371	1958	1952.99	1.10	2230	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	702	7.69	0.52	12	0.06	255.00	3796.00	3310	20240709	-40.79	1750	20241209	12.00	2205	-11.11	20250107	1891	3.65	20250204	3310	-40.79	20240709	1750	12.00	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
135	20250206	110322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1959	1	2	0.05	40780611	20886	45.15	1942	1970	1933	2545	1371	1958	1952.53	1.10	2234	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	702	7.68	0.52	12	0.06	255.00	3796.00	3310	20240709	-40.82	1750	20241209	11.94	2205	-11.16	20250107	1891	3.60	20250204	3310	-40.82	20240709	1750	11.94	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
136	20250206	100329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1961	3	2	0.15	23619194	12096	26.15	1942	1970	1933	2545	1371	1958	1952.65	1.10	1040	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	702	7.69	0.52	12	0.03	255.00	3796.00	3310	20240709	-40.76	1750	20241209	12.06	2205	-11.07	20250107	1891	3.70	20250204	3310	-40.76	20240709	1750	12.06	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
137	20250206	090330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	-18	5	-0.92	9489700	4869	10.52	1942	1970	1933	2545	1371	1958	1949.00	1.10	-620	1987	1972	1950	1935	1913	1980	1943	179	587	500	1290	1	1	35819005	695	7.61	0.51	12	0.01	255.00	3796.00	3310	20240709	-41.39	1750	20241209	10.86	2205	-12.02	20250107	1891	2.59	20250204	3310	-41.39	20240709	1750	10.86	20241209	1.43	N	024910	500	179 억	392850	N	N	N	N
138	20250205	160326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1958	30	2	1.56	88068743	45209	153.06	1940	1965	1928	2505	1350	1928	1948.03	1.04	21426	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	701	7.68	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.85	1750	20241209	11.89	2205	-11.20	20250107	1891	3.54	20250204	3310	-40.85	20240709	1750	11.89	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
139	20250205	150327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1956	28	2	1.45	84074067	43167	146.15	1940	1965	1928	2505	1350	1928	1947.65	1.04	21365	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	701	7.67	0.52	12	0.12	255.00	3796.00	3310	20240709	-40.91	1750	20241209	11.77	2205	-11.29	20250107	1891	3.44	20250204	3310	-40.91	20240709	1750	11.77	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
140	20250205	140327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1958	30	2	1.56	71372815	36655	124.10	1940	1965	1928	2505	1350	1928	1947.15	1.04	19086	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	701	7.68	0.52	12	0.10	255.00	3796.00	3310	20240709	-40.85	1750	20241209	11.89	2205	-11.20	20250107	1891	3.54	20250204	3310	-40.85	20240709	1750	11.89	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
141	20250205	130327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1955	27	2	1.40	68209808	35038	118.62	1940	1965	1928	2505	1350	1928	1946.74	1.04	18853	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	700	7.67	0.52	12	0.10	255.00	3796.00	3310	20240709	-40.94	1750	20241209	11.71	2205	-11.34	20250107	1891	3.38	20250204	3310	-40.94	20240709	1750	11.71	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
142	20250205	120327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	37	2	1.92	62661895	32200	109.02	1940	1965	1928	2505	1350	1928	1946.02	1.04	18273	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	704	7.71	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.63	1750	20241209	12.29	2205	-10.88	20250107	1891	3.91	20250204	3310	-40.63	20240709	1750	12.29	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
143	20250205	110326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1949	21	2	1.09	27440838	14143	47.88	1940	1955	1928	2505	1350	1928	1940.24	1.04	1745	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	698	7.64	0.51	12	0.04	255.00	3796.00	3310	20240709	-41.12	1750	20241209	11.37	2205	-11.61	20250107	1891	3.07	20250204	3310	-41.12	20240709	1750	11.37	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
144	20250205	100328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1950	22	2	1.14	26178640	13495	45.69	1940	1955	1928	2505	1350	1928	1939.88	1.04	2215	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	698	7.65	0.51	12	0.04	255.00	3796.00	3310	20240709	-41.09	1750	20241209	11.43	2205	-11.56	20250107	1891	3.12	20250204	3310	-41.09	20240709	1750	11.43	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
145	20250205	090332	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1955	27	2	1.40	1364127	702	2.38	1940	1955	1928	2505	1350	1928	1943.20	1.04	16	1968	1947	1919	1898	1870	1958	1909	179	577	500	1270	1	1	35819005	700	7.67	0.52	12	0.00	255.00	3796.00	3310	20240709	-40.94	1750	20241209	11.71	2205	-11.34	20250107	1891	3.38	20250204	3310	-40.94	20240709	1750	11.71	20241209	1.52	N	024910	500	179 억	371920	N	N	N	N
146	20250204	160323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	35	2	1.85	56480633	29342	21.10	1893	1940	1891	2460	1326	1893	1924.91	1.05	-3635	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	691	7.56	0.51	12	0.08	255.00	3796.00	3310	20240709	-41.75	1750	20241209	10.17	2205	-12.56	20250107	1891	1.96	20250204	3310	-41.75	20240709	1750	10.17	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
147	20250204	150324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1930	37	2	1.95	51452207	26733	19.22	1893	1940	1891	2460	1326	1893	1924.67	1.05	-2521	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	691	7.57	0.51	12	0.07	255.00	3796.00	3310	20240709	-41.69	1750	20241209	10.29	2205	-12.47	20250107	1891	2.06	20250204	3310	-41.69	20240709	1750	10.29	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
148	20250204	140324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1929	36	2	1.90	46441132	24122	17.35	1893	1940	1891	2460	1326	1893	1925.26	1.05	-1917	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	691	7.56	0.51	12	0.07	255.00	3796.00	3310	20240709	-41.72	1750	20241209	10.23	2205	-12.52	20250107	1891	2.01	20250204	3310	-41.72	20240709	1750	10.23	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
149	20250204	130324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1933	40	2	2.11	43056012	22368	16.08	1893	1940	1891	2460	1326	1893	1924.89	1.05	-1143	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	692	7.58	0.51	12	0.06	255.00	3796.00	3310	20240709	-41.60	1750	20241209	10.46	2205	-12.34	20250107	1891	2.22	20250204	3310	-41.60	20240709	1750	10.46	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
150	20250204	120327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1933	40	2	2.11	38702599	20114	14.46	1893	1940	1891	2460	1326	1893	1924.16	1.05	-1347	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	692	7.58	0.51	12	0.06	255.00	3796.00	3310	20240709	-41.60	1750	20241209	10.46	2205	-12.34	20250107	1891	2.22	20250204	3310	-41.60	20240709	1750	10.46	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
151	20250204	110321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1936	43	2	2.27	28527858	14835	10.67	1893	1940	1891	2460	1326	1893	1923.01	1.05	3033	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	693	7.59	0.51	12	0.04	255.00	3796.00	3310	20240709	-41.51	1750	20241209	10.63	2205	-12.20	20250107	1891	2.38	20250204	3310	-41.51	20240709	1750	10.63	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
152	20250204	100324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	47	2	2.48	15523558	8105	5.83	1893	1940	1891	2460	1326	1893	1915.31	1.05	4597	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	695	7.61	0.51	12	0.02	255.00	3796.00	3310	20240709	-41.39	1750	20241209	10.86	2205	-12.02	20250107	1891	2.59	20250204	3310	-41.39	20240709	1750	10.86	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N
153	20250204	090323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	18	2	0.95	1373666	726	0.52	1893	1911	1891	2460	1326	1893	1892.10	1.05	335	2019	1955	1924	1860	1829	1940	1845	179	567	500	1240	1	1	35819005	685	7.49	0.50	12	0.00	255.00	3796.00	3310	20240709	-42.27	1750	20241209	9.20	2205	-13.33	20250107	1891	1.06	20250204	3310	-42.27	20240709	1750	9.20	20241209	1.53	N	024910	500	179 억	375555	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History