KissMeData/019540/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4180	80	2	1.95	53560575	12921	109.45	4100	4220	4080	5330	2870	4100	4145.23	1.68	-318	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	565	1.75	0.45	12	0.10	2390.00	9263.00	6110	20240308	-31.59	3410	20241209	22.58	4250	-1.65	20250211	3500	19.43	20250102	6110	-31.59	20240308	3410	22.58	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
3	20250219	150336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4180	80	2	1.95	52929395	12770	108.17	4100	4220	4080	5330	2870	4100	4144.82	1.68	-317	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	565	1.75	0.45	12	0.09	2390.00	9263.00	6110	20240308	-31.59	3410	20241209	22.58	4250	-1.65	20250211	3500	19.43	20250102	6110	-31.59	20240308	3410	22.58	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
4	20250219	140333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4200	100	2	2.44	49808200	12024	101.86	4100	4220	4080	5330	2870	4100	4142.40	1.68	-317	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	568	1.76	0.45	12	0.09	2390.00	9263.00	6110	20240308	-31.26	3410	20241209	23.17	4250	-1.18	20250211	3500	20.00	20250102	6110	-31.26	20240308	3410	23.17	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
5	20250219	130334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4210	110	2	2.68	47744090	11533	97.70	4100	4220	4080	5330	2870	4100	4139.78	1.68	-317	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	569	1.76	0.45	12	0.09	2390.00	9263.00	6110	20240308	-31.10	3410	20241209	23.46	4250	-0.94	20250211	3500	20.29	20250102	6110	-31.10	20240308	3410	23.46	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
6	20250219	120334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4205	105	2	2.56	45850595	11083	93.88	4100	4210	4080	5330	2870	4100	4137.02	1.68	-253	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	568	1.76	0.45	12	0.08	2390.00	9263.00	6110	20240308	-31.18	3410	20241209	23.31	4250	-1.06	20250211	3500	20.14	20250102	6110	-31.18	20240308	3410	23.31	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
7	20250219	110335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4125	25	2	0.61	21905575	5326	45.12	4100	4180	4080	5330	2870	4100	4112.95	1.68	-423	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	557	1.73	0.45	12	0.04	2390.00	9263.00	6110	20240308	-32.49	3410	20241209	20.97	4250	-2.94	20250211	3500	17.86	20250102	6110	-32.49	20240308	3410	20.97	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
8	20250219	100334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4125	25	2	0.61	16509870	4015	34.01	4100	4180	4080	5330	2870	4100	4112.05	1.68	-90	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	557	1.73	0.45	12	0.03	2390.00	9263.00	6110	20240308	-32.49	3410	20241209	20.97	4250	-2.94	20250211	3500	17.86	20250102	6110	-32.49	20240308	3410	20.97	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
9	20250219	090335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4100	0	3	0.00	446720	109	0.92	4100	4100	4080	5330	2870	4100	4098.35	1.68	-11	4280	4190	4135	4045	3990	4162	4017	68	1230	500	2950	5	1	13513500	554	1.72	0.44	12	0.00	2390.00	9263.00	6110	20240308	-32.90	3410	20241209	20.23	4250	-3.53	20250211	3500	17.14	20250102	6110	-32.90	20240308	3410	20.23	20241209	0.43	N	019540	500	67 억	227600	N	N	N	N
10	20250218	160333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4100	-65	5	-1.56	48792515	11803	43.72	4190	4225	4080	5410	2920	4165	4133.91	1.69	-803	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	554	1.72	0.44	12	0.09	2390.00	9263.00	6110	20240308	-32.90	3410	20241209	20.23	4250	-3.53	20250211	3500	17.14	20250102	6110	-32.90	20240308	3410	20.23	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
11	20250218	150334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4090	-75	5	-1.80	46074285	11140	41.26	4190	4225	4080	5410	2920	4165	4135.93	1.69	-743	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	553	1.71	0.44	12	0.08	2390.00	9263.00	6110	20240308	-33.06	3410	20241209	19.94	4250	-3.76	20250211	3500	16.86	20250102	6110	-33.06	20240308	3410	19.94	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
12	20250218	140334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4090	-75	5	-1.80	34876010	8414	31.17	4190	4225	4080	5410	2920	4165	4145.00	1.69	-761	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	553	1.71	0.44	12	0.06	2390.00	9263.00	6110	20240308	-33.06	3410	20241209	19.94	4250	-3.76	20250211	3500	16.86	20250102	6110	-33.06	20240308	3410	19.94	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
13	20250218	130333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4110	-55	5	-1.32	29404710	7076	26.21	4190	4225	4080	5410	2920	4165	4155.56	1.69	-863	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	555	1.72	0.44	12	0.05	2390.00	9263.00	6110	20240308	-32.73	3410	20241209	20.53	4250	-3.29	20250211	3500	17.43	20250102	6110	-32.73	20240308	3410	20.53	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
14	20250218	120333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4135	-30	5	-0.72	25456580	6118	22.66	4190	4225	4080	5410	2920	4165	4160.93	1.69	-697	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	559	1.73	0.45	12	0.05	2390.00	9263.00	6110	20240308	-32.32	3410	20241209	21.26	4250	-2.71	20250211	3500	18.14	20250102	6110	-32.32	20240308	3410	21.26	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
15	20250218	110333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4125	-40	5	-0.96	24419715	5867	21.73	4190	4225	4080	5410	2920	4165	4162.21	1.69	-802	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	557	1.73	0.45	12	0.04	2390.00	9263.00	6110	20240308	-32.49	3410	20241209	20.97	4250	-2.94	20250211	3500	17.86	20250102	6110	-32.49	20240308	3410	20.97	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
16	20250218	100333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4185	20	2	0.48	19190115	4604	17.05	4190	4225	4080	5410	2920	4165	4168.14	1.69	-804	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	566	1.75	0.45	12	0.03	2390.00	9263.00	6110	20240308	-31.51	3410	20241209	22.73	4250	-1.53	20250211	3500	19.57	20250102	6110	-31.51	20240308	3410	22.73	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
17	20250218	090333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4180	15	2	0.36	1093480	261	0.97	4190	4190	4180	5410	2920	4165	4189.58	1.69	-138	4391	4277	4121	4007	3851	4335	4065	68	1245	500	2990	5	1	13513500	565	1.75	0.45	12	0.00	2390.00	9263.00	6110	20240308	-31.59	3410	20241209	22.58	4250	-1.65	20250211	3500	19.43	20250102	6110	-31.59	20240308	3410	22.58	20241209	0.43	N	019540	500	67 억	228136	N	N	N	N
18	20250217	160333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4165	45	2	1.09	109896660	26988	116.96	4120	4235	3965	5350	2885	4120	4072.06	1.69	-281	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	563	1.74	0.45	12	0.20	2390.00	9263.00	6110	20240308	-31.83	3410	20241209	22.14	4250	-2.00	20250211	3500	19.00	20250102	6110	-31.83	20240308	3410	22.14	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
19	20250217	150333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4120	0	3	0.00	98285990	24191	104.84	4120	4235	3965	5350	2885	4120	4062.92	1.69	-511	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	557	1.72	0.44	12	0.18	2390.00	9263.00	6110	20240308	-32.57	3410	20241209	20.82	4250	-3.06	20250211	3500	17.71	20250102	6110	-32.57	20240308	3410	20.82	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
20	20250217	140333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4115	-5	5	-0.12	88886545	21893	94.88	4120	4235	3965	5350	2885	4120	4060.04	1.69	-565	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	556	1.72	0.44	12	0.16	2390.00	9263.00	6110	20240308	-32.65	3410	20241209	20.67	4250	-3.18	20250211	3500	17.57	20250102	6110	-32.65	20240308	3410	20.67	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
21	20250217	130334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4125	5	2	0.12	82491375	20341	88.15	4120	4235	3965	5350	2885	4120	4055.42	1.69	-486	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	557	1.73	0.45	12	0.15	2390.00	9263.00	6110	20240308	-32.49	3410	20241209	20.97	4250	-2.94	20250211	3500	17.86	20250102	6110	-32.49	20240308	3410	20.97	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
22	20250217	120334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4195	75	2	1.82	74939695	18520	80.26	4120	4235	3965	5350	2885	4120	4046.42	1.69	-418	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	567	1.76	0.45	12	0.14	2390.00	9263.00	6110	20240308	-31.34	3410	20241209	23.02	4250	-1.29	20250211	3500	19.86	20250102	6110	-31.34	20240308	3410	23.02	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
23	20250217	110333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4060	-60	5	-1.46	56766490	14153	61.33	4120	4120	3965	5350	2885	4120	4010.92	1.69	-19	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	549	1.70	0.44	12	0.10	2390.00	9263.00	6110	20240308	-33.55	3410	20241209	19.06	4250	-4.47	20250211	3500	16.00	20250102	6110	-33.55	20240308	3410	19.06	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
24	20250217	100332	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3995	-125	5	-3.03	35191640	8757	37.95	4120	4120	3990	5350	2885	4120	4018.69	1.69	607	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	540	1.67	0.43	12	0.06	2390.00	9263.00	6110	20240308	-34.62	3410	20241209	17.16	4250	-6.00	20250211	3500	14.14	20250102	6110	-34.62	20240308	3410	17.16	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
25	20250217	090332	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4025	-95	5	-2.31	5611715	1384	6.00	4120	4120	4010	5350	2885	4120	4054.71	1.69	159	4266	4192	4116	4042	3966	4155	4005	68	1230	500	2960	5	1	13513500	544	1.68	0.43	12	0.01	2390.00	9263.00	6110	20240308	-34.12	3410	20241209	18.04	4250	-5.29	20250211	3500	15.00	20250102	6110	-34.12	20240308	3410	18.04	20241209	0.42	N	019540	500	67 억	228511	N	N	N	N
26	20250214	160331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4120	10	2	0.24	93267930	22894	70.41	4190	4190	4040	5340	2880	4110	4073.90	1.70	-1008	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	557	1.72	0.44	12	0.17	2390.00	9263.00	6110	20240308	-32.57	3410	20241209	20.82	4250	-3.06	20250211	3500	17.71	20250102	6110	-32.57	20240308	3410	20.82	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
27	20250214	150331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4080	-30	5	-0.73	84978100	20870	64.19	4190	4190	4040	5340	2880	4110	4071.78	1.70	-915	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	551	1.71	0.44	12	0.15	2390.00	9263.00	6110	20240308	-33.22	3410	20241209	19.65	4250	-4.00	20250211	3500	16.57	20250102	6110	-33.22	20240308	3410	19.65	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
28	20250214	140332	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4040	-70	5	-1.70	75584940	18554	57.07	4190	4190	4040	5340	2880	4110	4073.78	1.70	-1084	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	546	1.69	0.44	12	0.14	2390.00	9263.00	6110	20240308	-33.88	3410	20241209	18.48	4250	-4.94	20250211	3500	15.43	20250102	6110	-33.88	20240308	3410	18.48	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
29	20250214	130332	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4070	-40	5	-0.97	40243710	9833	30.24	4190	4190	4040	5340	2880	4110	4092.72	1.70	-328	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	550	1.70	0.44	12	0.07	2390.00	9263.00	6110	20240308	-33.39	3410	20241209	19.35	4250	-4.24	20250211	3500	16.29	20250102	6110	-33.39	20240308	3410	19.35	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
30	20250214	120331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4055	-55	5	-1.34	38005015	9281	28.55	4190	4190	4040	5340	2880	4110	4094.93	1.70	-297	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	548	1.70	0.44	12	0.07	2390.00	9263.00	6110	20240308	-33.63	3410	20241209	18.91	4250	-4.59	20250211	3500	15.86	20250102	6110	-33.63	20240308	3410	18.91	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
31	20250214	110330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4090	-20	5	-0.49	34317605	8372	25.75	4190	4190	4040	5340	2880	4110	4099.09	1.70	-353	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	553	1.71	0.44	12	0.06	2390.00	9263.00	6110	20240308	-33.06	3410	20241209	19.94	4250	-3.76	20250211	3500	16.86	20250102	6110	-33.06	20240308	3410	19.94	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
32	20250214	100331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4120	10	2	0.24	31776070	7747	23.83	4190	4190	4040	5340	2880	4110	4101.73	1.70	-369	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	557	1.72	0.44	12	0.06	2390.00	9263.00	6110	20240308	-32.57	3410	20241209	20.82	4250	-3.06	20250211	3500	17.71	20250102	6110	-32.57	20240308	3410	20.82	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
33	20250214	090331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4115	5	2	0.12	10691820	2596	7.98	4190	4190	4110	5340	2880	4110	4118.57	1.70	-6	4276	4192	4096	4012	3916	4145	3965	68	1230	500	2950	5	1	13513500	556	1.72	0.44	12	0.02	2390.00	9263.00	6110	20240308	-32.65	3410	20241209	20.67	4250	-3.18	20250211	3500	17.57	20250102	6110	-32.65	20240308	3410	20.67	20241209	0.42	N	019540	500	67 억	229519	N	N	N	N
34	20250213	160329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4110	10	2	0.24	131880255	32484	173.01	4180	4180	4000	5330	2870	4100	4059.85	1.69	1134	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	555	1.72	0.44	12	0.24	2390.00	9263.00	6110	20240308	-32.73	3410	20241209	20.53	4250	-3.29	20250211	3500	17.43	20250102	6110	-32.73	20240308	3410	20.53	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
35	20250213	150329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4025	-75	5	-1.83	122624160	30201	160.85	4180	4180	4000	5330	2870	4100	4060.27	1.69	1126	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	544	1.68	0.43	12	0.22	2390.00	9263.00	6110	20240308	-34.12	3410	20241209	18.04	4250	-5.29	20250211	3500	15.00	20250102	6110	-34.12	20240308	3410	18.04	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
36	20250213	140328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4040	-60	5	-1.46	116747420	28750	153.12	4180	4180	4000	5330	2870	4100	4060.78	1.69	1013	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	546	1.69	0.44	12	0.21	2390.00	9263.00	6110	20240308	-33.88	3410	20241209	18.48	4250	-4.94	20250211	3500	15.43	20250102	6110	-33.88	20240308	3410	18.48	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
37	20250213	130329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4070	-30	5	-0.73	103443960	25469	135.65	4180	4180	4000	5330	2870	4100	4061.56	1.69	796	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	550	1.70	0.44	12	0.19	2390.00	9263.00	6110	20240308	-33.39	3410	20241209	19.35	4250	-4.24	20250211	3500	16.29	20250102	6110	-33.39	20240308	3410	19.35	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
38	20250213	120329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4115	15	2	0.37	81462560	20080	106.95	4180	4180	4000	5330	2870	4100	4056.90	1.69	527	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	556	1.72	0.44	12	0.15	2390.00	9263.00	6110	20240308	-32.65	3410	20241209	20.67	4250	-3.18	20250211	3500	17.57	20250102	6110	-32.65	20240308	3410	20.67	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
39	20250213	110327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4070	-30	5	-0.73	72490740	17888	95.27	4180	4180	4000	5330	2870	4100	4052.48	1.69	336	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	550	1.70	0.44	12	0.13	2390.00	9263.00	6110	20240308	-33.39	3410	20241209	19.35	4250	-4.24	20250211	3500	16.29	20250102	6110	-33.39	20240308	3410	19.35	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
40	20250213	100329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4045	-55	5	-1.34	63445955	15659	83.40	4180	4180	4000	5330	2870	4100	4051.72	1.69	243	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	547	1.69	0.44	12	0.12	2390.00	9263.00	6110	20240308	-33.80	3410	20241209	18.62	4250	-4.82	20250211	3500	15.57	20250102	6110	-33.80	20240308	3410	18.62	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
41	20250213	090327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4175	75	2	1.83	4595175	1101	5.86	4180	4180	4170	5330	2870	4100	4173.64	1.69	-443	4246	4172	4136	4062	4026	4155	4045	68	1230	500	2950	5	1	13513500	564	1.75	0.45	12	0.01	2390.00	9263.00	6110	20240308	-31.67	3410	20241209	22.43	4250	-1.76	20250211	3500	19.29	20250102	6110	-31.67	20240308	3410	22.43	20241209	0.40	N	019540	500	67 억	228385	N	N	N	N
42	20250212	160327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4100	-75	5	-1.80	77774290	18775	39.95	4165	4210	4100	5420	2925	4175	4142.18	1.70	-1168	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	554	1.72	0.44	12	0.14	2390.00	9263.00	6110	20240308	-32.90	3410	20241209	20.23	4250	-3.53	20250211	3500	17.14	20250102	6110	-32.90	20240308	3410	20.23	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
43	20250212	150327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4120	-55	5	-1.32	73296845	17684	37.63	4165	4210	4105	5420	2925	4175	4144.56	1.70	-1148	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	557	1.72	0.44	12	0.13	2390.00	9263.00	6110	20240308	-32.57	3410	20241209	20.82	4250	-3.06	20250211	3500	17.71	20250102	6110	-32.57	20240308	3410	20.82	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
44	20250212	140327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4110	-65	5	-1.56	66956655	16148	34.36	4165	4210	4105	5420	2925	4175	4146.18	1.70	-1007	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	555	1.72	0.44	12	0.12	2390.00	9263.00	6110	20240308	-32.73	3410	20241209	20.53	4250	-3.29	20250211	3500	17.43	20250102	6110	-32.73	20240308	3410	20.53	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
45	20250212	130327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4110	-65	5	-1.56	49242340	11839	25.19	4165	4210	4105	5420	2925	4175	4159.14	1.70	-964	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	555	1.72	0.44	12	0.09	2390.00	9263.00	6110	20240308	-32.73	3410	20241209	20.53	4250	-3.29	20250211	3500	17.43	20250102	6110	-32.73	20240308	3410	20.53	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
46	20250212	120326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4130	-45	5	-1.08	37718135	9039	19.23	4165	4210	4125	5420	2925	4175	4172.79	1.70	-1000	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	558	1.73	0.45	12	0.07	2390.00	9263.00	6110	20240308	-32.41	3410	20241209	21.11	4250	-2.82	20250211	3500	18.00	20250102	6110	-32.41	20240308	3410	21.11	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
47	20250212	110327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4190	15	2	0.36	27373570	6539	13.91	4165	4210	4140	5420	2925	4175	4186.46	1.70	-779	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	566	1.75	0.45	12	0.05	2390.00	9263.00	6110	20240308	-31.42	3410	20241209	22.87	4250	-1.41	20250211	3500	19.71	20250102	6110	-31.42	20240308	3410	22.87	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
48	20250212	100327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4175	0	3	0.00	13230880	3173	6.75	4165	4195	4140	5420	2925	4175	4169.58	1.70	-532	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	564	1.75	0.45	12	0.02	2390.00	9263.00	6110	20240308	-31.67	3410	20241209	22.43	4250	-1.76	20250211	3500	19.29	20250102	6110	-31.67	20240308	3410	22.43	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
49	20250212	090329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4175	0	3	0.00	1946665	467	0.99	4165	4175	4165	5420	2925	4175	4165.47	1.70	-252	4331	4252	4171	4092	4011	4292	4132	68	1245	500	3000	5	1	13513500	564	1.75	0.45	12	0.00	2390.00	9263.00	6110	20240308	-31.67	3410	20241209	22.43	4250	-1.76	20250211	3500	19.29	20250102	6110	-31.67	20240308	3410	22.43	20241209	0.39	N	019540	500	67 억	229378	N	N	N	N
50	20250211	160326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4175	85	2	2.08	196430000	46997	218.87	4130	4250	4090	5310	2865	4090	4179.63	1.69	1666	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	564	1.75	0.45	12	0.35	2390.00	9263.00	6110	20240308	-31.67	3410	20241209	22.43	4250	-1.76	20250211	3500	19.29	20250102	6110	-31.67	20240308	3410	22.43	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
51	20250211	150326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4185	95	2	2.32	193860420	46382	216.00	4130	4250	4090	5310	2865	4090	4179.65	1.69	1554	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	566	1.75	0.45	12	0.34	2390.00	9263.00	6110	20240308	-31.51	3410	20241209	22.73	4250	-1.53	20250211	3500	19.57	20250102	6110	-31.51	20240308	3410	22.73	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
52	20250211	140328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4190	100	2	2.44	182091185	43570	202.91	4130	4250	4090	5310	2865	4090	4179.28	1.69	2145	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	566	1.75	0.45	12	0.32	2390.00	9263.00	6110	20240308	-31.42	3410	20241209	22.87	4250	-1.41	20250211	3500	19.71	20250102	6110	-31.42	20240308	3410	22.87	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
53	20250211	130324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4185	95	2	2.32	169643810	40598	189.07	4130	4250	4090	5310	2865	4090	4178.62	1.69	2129	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	566	1.75	0.45	12	0.30	2390.00	9263.00	6110	20240308	-31.51	3410	20241209	22.73	4250	-1.53	20250211	3500	19.57	20250102	6110	-31.51	20240308	3410	22.73	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
54	20250211	120326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4190	100	2	2.44	123073280	29481	137.29	4130	4250	4090	5310	2865	4090	4174.66	1.69	1293	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	566	1.75	0.45	12	0.22	2390.00	9263.00	6110	20240308	-31.42	3410	20241209	22.87	4250	-1.41	20250211	3500	19.71	20250102	6110	-31.42	20240308	3410	22.87	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
55	20250211	110327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4200	110	2	2.69	121912410	29204	136.00	4130	4250	4090	5310	2865	4090	4174.51	1.69	1272	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	568	1.76	0.45	12	0.22	2390.00	9263.00	6110	20240308	-31.26	3410	20241209	23.17	4250	-1.18	20250211	3500	20.00	20250102	6110	-31.26	20240308	3410	23.17	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
56	20250211	100326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4225	135	2	3.30	85405930	20515	95.54	4130	4250	4090	5310	2865	4090	4163.10	1.69	1322	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	571	1.77	0.46	12	0.15	2390.00	9263.00	6110	20240308	-30.85	3410	20241209	23.90	4250	-0.59	20250211	3500	20.71	20250102	6110	-30.85	20240308	3410	23.90	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
57	20250211	090327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4090	0	3	0.00	434740	106	0.49	4130	4130	4090	5310	2865	4090	4101.32	1.69	0	4186	4137	4066	4017	3946	4162	4042	68	1220	500	2940	5	1	13513500	553	1.71	0.44	12	0.00	2390.00	9263.00	6110	20240308	-33.06	3410	20241209	19.94	4130	0.00	20250124	3500	16.86	20250102	6110	-33.06	20240308	3410	19.94	20241209	0.38	N	019540	500	67 억	227887	N	N	N	N
58	20250210	160325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4090	70	2	1.74	87329265	21442	157.15	4020	4115	3995	5220	2815	4020	4073.12	1.69	115	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	553	1.71	0.44	12	0.16	2390.00	9263.00	6110	20240308	-33.06	3410	20241209	19.94	4130	-0.97	20250124	3500	16.86	20250102	6110	-33.06	20240308	3410	19.94	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
59	20250210	150325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4095	75	2	1.87	81075560	19913	145.95	4020	4115	3995	5220	2815	4020	4071.81	1.69	181	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	553	1.71	0.44	12	0.15	2390.00	9263.00	6110	20240308	-32.98	3410	20241209	20.09	4130	-0.85	20250124	3500	17.00	20250102	6110	-32.98	20240308	3410	20.09	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
60	20250210	140325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4060	40	2	1.00	74863990	18394	134.81	4020	4115	3995	5220	2815	4020	4070.36	1.69	196	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	549	1.70	0.44	12	0.14	2390.00	9263.00	6110	20240308	-33.55	3410	20241209	19.06	4130	-1.69	20250124	3500	16.00	20250102	6110	-33.55	20240308	3410	19.06	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
61	20250210	130325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4055	35	2	0.87	73064170	17951	131.57	4020	4115	3995	5220	2815	4020	4070.55	1.69	-114	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	548	1.70	0.44	12	0.13	2390.00	9263.00	6110	20240308	-33.63	3410	20241209	18.91	4130	-1.82	20250124	3500	15.86	20250102	6110	-33.63	20240308	3410	18.91	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
62	20250210	120324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4080	60	2	1.49	67925575	16693	122.35	4020	4115	3995	5220	2815	4020	4069.47	1.69	-134	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	551	1.71	0.44	12	0.12	2390.00	9263.00	6110	20240308	-33.22	3410	20241209	19.65	4130	-1.21	20250124	3500	16.57	20250102	6110	-33.22	20240308	3410	19.65	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
63	20250210	110323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4085	65	2	1.62	59325370	14589	106.93	4020	4115	3995	5220	2815	4020	4066.84	1.69	-147	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	552	1.71	0.44	12	0.11	2390.00	9263.00	6110	20240308	-33.14	3410	20241209	19.79	4130	-1.09	20250124	3500	16.71	20250102	6110	-33.14	20240308	3410	19.79	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
64	20250210	100323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4075	55	2	1.37	43477045	10722	78.58	4020	4100	3995	5220	2815	4020	4055.35	1.69	-463	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	551	1.71	0.44	12	0.08	2390.00	9263.00	6110	20240308	-33.31	3410	20241209	19.50	4130	-1.33	20250124	3500	16.43	20250102	6110	-33.31	20240308	3410	19.50	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
65	20250210	090323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4020	0	3	0.00	1784880	444	3.25	4020	4020	4020	5220	2815	4020	4020.00	1.69	-3	4143	4081	4018	3956	3893	4112	3987	68	1200	500	2890	5	1	13513500	543	1.68	0.43	12	0.00	2390.00	9263.00	6110	20240308	-34.21	3410	20241209	17.89	4130	-2.66	20250124	3500	14.86	20250102	6110	-34.21	20240308	3410	17.89	20241209	0.37	N	019540	500	67 억	227772	N	N	N	N
66	20250207	160321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4020	5	2	0.12	55146985	13642	77.26	4015	4080	3955	5210	2815	4015	4042.44	1.69	-128	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	543	1.68	0.43	12	0.10	2390.00	9263.00	6110	20240308	-34.21	3410	20241209	17.89	4130	-2.66	20250124	3500	14.86	20250102	6110	-34.21	20240308	3410	17.89	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
67	20250207	150322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4015	0	3	0.00	51384160	12704	71.94	4015	4080	3955	5210	2815	4015	4044.72	1.69	253	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	543	1.68	0.43	12	0.09	2390.00	9263.00	6110	20240308	-34.29	3410	20241209	17.74	4130	-2.78	20250124	3500	14.71	20250102	6110	-34.29	20240308	3410	17.74	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
68	20250207	140321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4025	10	2	0.25	42610390	10513	59.54	4015	4080	4010	5210	2815	4015	4053.11	1.69	247	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	544	1.68	0.43	12	0.08	2390.00	9263.00	6110	20240308	-34.12	3410	20241209	18.04	4130	-2.54	20250124	3500	15.00	20250102	6110	-34.12	20240308	3410	18.04	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
69	20250207	130320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4030	15	2	0.37	41624320	10268	58.15	4015	4080	4010	5210	2815	4015	4053.79	1.69	278	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	545	1.69	0.44	12	0.08	2390.00	9263.00	6110	20240308	-34.04	3410	20241209	18.18	4130	-2.42	20250124	3500	15.14	20250102	6110	-34.04	20240308	3410	18.18	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
70	20250207	120320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4035	20	2	0.50	40126250	9896	56.04	4015	4080	4010	5210	2815	4015	4054.79	1.69	282	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	545	1.69	0.44	12	0.07	2390.00	9263.00	6110	20240308	-33.96	3410	20241209	18.33	4130	-2.30	20250124	3500	15.29	20250102	6110	-33.96	20240308	3410	18.33	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
71	20250207	110320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4045	30	2	0.75	33823200	8337	47.21	4015	4080	4010	5210	2815	4015	4057.00	1.69	377	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	547	1.69	0.44	12	0.06	2390.00	9263.00	6110	20240308	-33.80	3410	20241209	18.62	4130	-2.06	20250124	3500	15.57	20250102	6110	-33.80	20240308	3410	18.62	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
72	20250207	100320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4045	30	2	0.75	29959380	7382	41.81	4015	4080	4010	5210	2815	4015	4058.44	1.69	403	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	547	1.69	0.44	12	0.05	2390.00	9263.00	6110	20240308	-33.80	3410	20241209	18.62	4130	-2.06	20250124	3500	15.57	20250102	6110	-33.80	20240308	3410	18.62	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
73	20250207	090321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4065	50	2	1.25	1031405	257	1.46	4015	4065	4010	5210	2815	4015	4013.25	1.69	-4	4178	4096	4003	3921	3828	4050	3875	68	1195	500	2890	5	1	13513500	549	1.70	0.44	12	0.00	2390.00	9263.00	6110	20240308	-33.47	3410	20241209	19.21	4130	-1.57	20250124	3500	16.14	20250102	6110	-33.47	20240308	3410	19.21	20241209	0.38	N	019540	500	67 억	227900	N	N	N	N
74	20250206	160314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4015	40	2	1.01	70071635	17657	152.81	4085	4085	3910	5160	2785	3975	3968.49	1.70	-2322	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	543	1.68	0.43	12	0.13	2390.00	9263.00	6110	20240308	-34.29	3410	20241209	17.74	4130	-2.78	20250124	3500	14.71	20250102	6110	-34.29	20240308	3410	17.74	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
75	20250206	150315	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4000	25	2	0.63	60915185	15389	133.18	4085	4085	3910	5160	2785	3975	3958.36	1.70	-1920	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	541	1.67	0.43	12	0.11	2390.00	9263.00	6110	20240308	-34.53	3410	20241209	17.30	4130	-3.15	20250124	3500	14.29	20250102	6110	-34.53	20240308	3410	17.30	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
76	20250206	140317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3925	-50	5	-1.26	31698070	8015	69.36	4085	4085	3910	5160	2785	3975	3954.84	1.70	-791	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	530	1.64	0.42	12	0.06	2390.00	9263.00	6110	20240308	-35.76	3410	20241209	15.10	4130	-4.96	20250124	3500	12.14	20250102	6110	-35.76	20240308	3410	15.10	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
77	20250206	130314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3935	-40	5	-1.01	29003380	7328	63.42	4085	4085	3910	5160	2785	3975	3957.88	1.70	-473	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	532	1.65	0.42	12	0.05	2390.00	9263.00	6110	20240308	-35.60	3410	20241209	15.40	4130	-4.72	20250124	3500	12.43	20250102	6110	-35.60	20240308	3410	15.40	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
78	20250206	120313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3930	-45	5	-1.13	25967735	6554	56.72	4085	4085	3915	5160	2785	3975	3962.12	1.70	-366	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	531	1.64	0.42	12	0.05	2390.00	9263.00	6110	20240308	-35.68	3410	20241209	15.25	4130	-4.84	20250124	3500	12.29	20250102	6110	-35.68	20240308	3410	15.25	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
79	20250206	110308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3945	-30	5	-0.75	20706645	5213	45.11	4085	4085	3920	5160	2785	3975	3972.12	1.70	-447	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	533	1.65	0.43	12	0.04	2390.00	9263.00	6110	20240308	-35.43	3410	20241209	15.69	4130	-4.48	20250124	3500	12.71	20250102	6110	-35.43	20240308	3410	15.69	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
80	20250206	100315	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3940	-35	5	-0.88	15774255	3961	34.28	4085	4085	3920	5160	2785	3975	3982.39	1.70	-500	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	532	1.65	0.43	12	0.03	2390.00	9263.00	6110	20240308	-35.52	3410	20241209	15.54	4130	-4.60	20250124	3500	12.57	20250102	6110	-35.52	20240308	3410	15.54	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
81	20250206	090315	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3990	15	2	0.38	1490725	368	3.18	4085	4085	3975	5160	2785	3975	4050.88	1.70	-6	4175	4075	3940	3840	3705	4125	3890	68	1185	500	2860	5	1	13513500	539	1.67	0.43	12	0.00	2390.00	9263.00	6110	20240308	-34.70	3410	20241209	17.01	4130	-3.39	20250124	3500	14.00	20250102	6110	-34.70	20240308	3410	17.01	20241209	0.37	N	019540	500	67 억	230204	N	N	N	N
82	20250205	160311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3975	85	2	2.19	45481130	11553	59.01	3930	4040	3805	5050	2725	3890	3936.74	1.71	-477	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	537	1.66	0.43	12	0.09	2390.00	9263.00	6110	20240308	-34.94	3410	20241209	16.57	4130	-3.75	20250124	3500	13.57	20250102	6110	-34.94	20240308	3410	16.57	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
83	20250205	150312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3915	25	2	0.64	24582305	6290	32.13	3930	4040	3805	5050	2725	3890	3908.16	1.71	-439	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	529	1.64	0.42	12	0.05	2390.00	9263.00	6110	20240308	-35.92	3410	20241209	14.81	4130	-5.21	20250124	3500	11.86	20250102	6110	-35.92	20240308	3410	14.81	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
84	20250205	140312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3915	25	2	0.64	24004075	6142	31.37	3930	4040	3805	5050	2725	3890	3908.19	1.71	-439	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	529	1.64	0.42	12	0.05	2390.00	9263.00	6110	20240308	-35.92	3410	20241209	14.81	4130	-5.21	20250124	3500	11.86	20250102	6110	-35.92	20240308	3410	14.81	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
85	20250205	130313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3925	35	2	0.90	15134900	3862	19.73	3930	4040	3890	5050	2725	3890	3918.93	1.71	-613	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	530	1.64	0.42	12	0.03	2390.00	9263.00	6110	20240308	-35.76	3410	20241209	15.10	4130	-4.96	20250124	3500	12.14	20250102	6110	-35.76	20240308	3410	15.10	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
86	20250205	120313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3925	35	2	0.90	14765950	3768	19.25	3930	4040	3890	5050	2725	3890	3918.78	1.71	-613	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	530	1.64	0.42	12	0.03	2390.00	9263.00	6110	20240308	-35.76	3410	20241209	15.10	4130	-4.96	20250124	3500	12.14	20250102	6110	-35.76	20240308	3410	15.10	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
87	20250205	110311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3930	40	2	1.03	10802890	2757	14.08	3930	4040	3890	5050	2725	3890	3918.35	1.71	-553	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	531	1.64	0.42	12	0.02	2390.00	9263.00	6110	20240308	-35.68	3410	20241209	15.25	4130	-4.84	20250124	3500	12.29	20250102	6110	-35.68	20240308	3410	15.25	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
88	20250205	100313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3925	35	2	0.90	9582955	2446	12.49	3930	4040	3890	5050	2725	3890	3917.81	1.71	-283	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	530	1.64	0.42	12	0.02	2390.00	9263.00	6110	20240308	-35.76	3410	20241209	15.10	4130	-4.96	20250124	3500	12.14	20250102	6110	-35.76	20240308	3410	15.10	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
89	20250205	090317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3900	10	2	0.26	2494880	630	3.22	3930	4040	3890	5050	2725	3890	3960.13	1.71	-9	4016	3952	3826	3762	3636	3985	3795	68	1160	500	2800	5	1	13513500	527	1.63	0.42	12	0.00	2390.00	9263.00	6110	20240308	-36.17	3410	20241209	14.37	4130	-5.57	20250124	3500	11.43	20250102	6110	-36.17	20240308	3410	14.37	20241209	0.33	N	019540	500	67 억	230681	N	N	N	N
90	20250204	160309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3890	190	2	5.14	73949415	19477	17.00	3700	3890	3700	4810	2590	3700	3796.77	1.70	924	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	526	1.63	0.42	12	0.14	2390.00	9263.00	6110	20240308	-36.33	3410	20241209	14.08	4130	-5.81	20250124	3500	11.14	20250102	6110	-36.33	20240308	3410	14.08	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
91	20250204	150309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3840	140	2	3.78	59894565	15847	13.83	3700	3875	3700	4810	2590	3700	3779.96	1.70	933	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	519	1.61	0.41	12	0.12	2390.00	9263.00	6110	20240308	-37.15	3410	20241209	12.61	4130	-7.02	20250124	3500	9.71	20250102	6110	-37.15	20240308	3410	12.61	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
92	20250204	140309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3840	140	2	3.78	56335835	14917	13.02	3700	3875	3700	4810	2590	3700	3777.03	1.70	987	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	519	1.61	0.41	12	0.11	2390.00	9263.00	6110	20240308	-37.15	3410	20241209	12.61	4130	-7.02	20250124	3500	9.71	20250102	6110	-37.15	20240308	3410	12.61	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
93	20250204	130309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3830	130	2	3.51	54443895	14423	12.59	3700	3875	3700	4810	2590	3700	3775.21	1.70	924	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	518	1.60	0.41	12	0.11	2390.00	9263.00	6110	20240308	-37.32	3410	20241209	12.32	4130	-7.26	20250124	3500	9.43	20250102	6110	-37.32	20240308	3410	12.32	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
94	20250204	120313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3820	120	2	3.24	51327120	13608	11.88	3700	3875	3700	4810	2590	3700	3772.26	1.70	895	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	516	1.60	0.41	12	0.10	2390.00	9263.00	6110	20240308	-37.48	3410	20241209	12.02	4130	-7.51	20250124	3500	9.14	20250102	6110	-37.48	20240308	3410	12.02	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
95	20250204	110307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3845	145	2	3.92	49456340	13120	11.45	3700	3875	3700	4810	2590	3700	3769.96	1.70	915	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	520	1.61	0.42	12	0.10	2390.00	9263.00	6110	20240308	-37.07	3410	20241209	12.76	4130	-6.90	20250124	3500	9.86	20250102	6110	-37.07	20240308	3410	12.76	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
96	20250204	100309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3830	130	2	3.51	43934915	11681	10.19	3700	3875	3700	4810	2590	3700	3761.65	1.70	1267	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	518	1.60	0.41	12	0.09	2390.00	9263.00	6110	20240308	-37.32	3410	20241209	12.32	4130	-7.26	20250124	3500	9.43	20250102	6110	-37.32	20240308	3410	12.32	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N
97	20250204	090309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3765	65	2	1.76	2591645	695	0.61	3700	3770	3700	4810	2590	3700	3732.76	1.70	-7	4193	3946	3773	3526	3353	3860	3440	68	1110	500	2660	5	1	13513500	509	1.58	0.41	12	0.01	2390.00	9263.00	6110	20240308	-38.38	3410	20241209	10.41	4130	-8.84	20250124	3500	7.57	20250102	6110	-38.38	20240308	3410	10.41	20241209	0.29	N	019540	500	67 억	229728	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History