KissMeData/031510/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	newHighLowPriceClassCode	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	160409	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1130	24	2	2.17	102967943	93979	334.28	1106	1130	1088	1437	775	1106	1095.65	0.37	-4603	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	316	3.66	0.31	12	0.34	309.00	3678.00	1850	20240219	-38.92	1088	20250219	3.86	1250	-9.60	20250103	1088	3.86	20250219	1850	-38.92	20240219	1088	3.86	20250219	0.11	N	031510	500	140 억	102366	N	N	N	N
3	20250219	150410	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1104	-2	5	-0.18	92945656	84922	302.06	1106	1106	1088	1437	775	1106	1094.48	0.37	-4297	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	309	3.57	0.30	12	0.30	309.00	3678.00	1850	20240219	-40.32	1088	20250219	1.47	1250	-11.68	20250103	1088	1.47	20250219	1850	-40.32	20240219	1088	1.47	20250219	0.11	N	031510	500	140 억	102366	N	N	N	N
4	20250219	140408	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1099	-7	5	-0.63	86505273	79044	281.16	1106	1106	1088	1437	775	1106	1094.39	0.37	-4352	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	308	3.56	0.30	12	0.28	309.00	3678.00	1850	20240219	-40.59	1088	20250219	1.01	1250	-12.08	20250103	1088	1.01	20250219	1850	-40.59	20240219	1088	1.01	20250219	0.11	N	031510	500	140 억	102366	N	N	N	N
5	20250219	130408	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1095	-11	5	-0.99	67522781	61844	219.98	1106	1106	1088	1437	775	1106	1091.82	0.37	1323	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	307	3.54	0.30	12	0.22	309.00	3678.00	1850	20240219	-40.81	1088	20250219	0.64	1250	-12.40	20250103	1088	0.64	20250219	1850	-40.81	20240219	1088	0.64	20250219	0.11	N	031510	500	140 억	102366	N	N	N	N
6	20250219	120408	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1090	-16	5	-1.45	49051878	44920	159.78	1106	1106	1089	1437	775	1106	1091.98	0.37	1236	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	305	3.53	0.30	12	0.16	309.00	3678.00	1850	20240219	-41.08	1089	20250219	0.09	1250	-12.80	20250103	1089	0.09	20250219	1850	-41.08	20240219	1089	0.09	20250219	0.11	N	031510	500	140 억	102366	N	N	N	N
7	20250219	110409	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1094	-12	5	-1.08	10655289	9705	34.52	1106	1106	1093	1437	775	1106	1097.92	0.37	-495	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	306	3.54	0.30	12	0.03	309.00	3678.00	1850	20240219	-40.86	1090	20250217	0.37	1250	-12.48	20250103	1090	0.37	20250217	1850	-40.86	20240219	1090	0.37	20250217	0.11	N	031510	500	140 억	102366	N	N	N	N
8	20250219	100408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1097	-9	5	-0.81	5935812	5393	19.18	1106	1106	1096	1437	775	1106	1100.65	0.37	-495	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	307	3.55	0.30	12	0.02	309.00	3678.00	1850	20240219	-40.70	1090	20250217	0.64	1250	-12.24	20250103	1090	0.64	20250217	1850	-40.70	20240219	1090	0.64	20250217	0.11	N	031510	500	140 억	102366	N	N	N	N
9	20250219	090409	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1106	0	3	0.00	105070	95	0.34	1106	1106	1106	1437	775	1106	1106.00	0.37	-14	1152	1129	1112	1089	1072	1120	1080	140	331	500	790	1	1	28000000	310	3.58	0.30	12	0.00	309.00	3678.00	1850	20240219	-40.22	1090	20250217	1.47	1250	-11.52	20250103	1090	1.47	20250217	1850	-40.22	20240219	1090	1.47	20250217	0.11	N	031510	500	140 억	102366	N	N	N	N
10	20250218	160407	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1106	-11	5	-0.98	31061243	28070	38.06	1117	1135	1095	1452	782	1117	1106.56	0.37	-1089	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	310	3.58	0.30	12	0.10	309.00	3678.00	1850	20240219	-40.22	1090	20250217	1.47	1250	-11.52	20250103	1090	1.47	20250217	1850	-40.22	20240219	1090	1.47	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
11	20250218	150409	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1099	-18	5	-1.61	24038754	21690	29.41	1117	1135	1098	1452	782	1117	1108.29	0.37	-716	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	308	3.56	0.30	12	0.08	309.00	3678.00	1850	20240219	-40.59	1090	20250217	0.83	1250	-12.08	20250103	1090	0.83	20250217	1850	-40.59	20240219	1090	0.83	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
12	20250218	140408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1100	-17	5	-1.52	14728433	13236	17.95	1117	1135	1098	1452	782	1117	1112.76	0.37	-687	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	308	3.56	0.30	12	0.05	309.00	3678.00	1850	20240219	-40.54	1090	20250217	0.92	1250	-12.00	20250103	1090	0.92	20250217	1850	-40.54	20240219	1090	0.92	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
13	20250218	130407	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1108	-9	5	-0.81	11871361	10641	14.43	1117	1135	1103	1452	782	1117	1115.62	0.37	-570	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	310	3.59	0.30	12	0.04	309.00	3678.00	1850	20240219	-40.11	1090	20250217	1.65	1250	-11.36	20250103	1090	1.65	20250217	1850	-40.11	20240219	1090	1.65	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
14	20250218	120408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1104	-13	5	-1.16	10790993	9664	13.10	1117	1135	1104	1452	782	1117	1116.62	0.37	-456	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	309	3.57	0.30	12	0.03	309.00	3678.00	1850	20240219	-40.32	1090	20250217	1.28	1250	-11.68	20250103	1090	1.28	20250217	1850	-40.32	20240219	1090	1.28	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
15	20250218	110408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1106	-11	5	-0.98	9498145	8494	11.52	1117	1135	1105	1452	782	1117	1118.22	0.37	-455	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	310	3.58	0.30	12	0.03	309.00	3678.00	1850	20240219	-40.22	1090	20250217	1.47	1250	-11.52	20250103	1090	1.47	20250217	1850	-40.22	20240219	1090	1.47	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
16	20250218	100408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1105	-12	5	-1.07	7700858	6870	9.32	1117	1135	1105	1452	782	1117	1120.94	0.37	232	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	309	3.58	0.30	12	0.02	309.00	3678.00	1850	20240219	-40.27	1090	20250217	1.38	1250	-11.60	20250103	1090	1.38	20250217	1850	-40.27	20240219	1090	1.38	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
17	20250218	090408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1135	18	2	1.61	818235	731	0.99	1117	1135	1117	1452	782	1117	1119.34	0.37	-134	1164	1140	1115	1091	1066	1152	1103	140	335	500	800	1	1	28000000	318	3.67	0.31	12	0.00	309.00	3678.00	1850	20240219	-38.65	1090	20250217	4.13	1250	-9.20	20250103	1090	4.13	20250217	1850	-38.65	20240219	1090	4.13	20250217	0.12	N	031510	500	140 억	103390	N	N	N	N
18	20250217	160407	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1117	2	2	0.18	80931561	73674	184.78	1115	1139	1090	1449	781	1115	1098.51	0.39	-6634	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	313	3.61	0.30	12	0.26	309.00	3678.00	1850	20240219	-39.62	1090	20250217	2.48	1250	-10.64	20250103	1090	2.48	20250217	1850	-39.62	20240219	1090	2.48	20250217	0.12	N	031510	500	140 억	108964	N	N	N	N
19	20250217	150407	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1099	-16	5	-1.43	59544610	54228	136.01	1115	1139	1090	1449	781	1115	1098.04	0.39	-6370	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	308	3.56	0.30	12	0.19	309.00	3678.00	1850	20240219	-40.59	1090	20250217	0.83	1250	-12.08	20250103	1090	0.83	20250217	1850	-40.59	20240219	1090	0.83	20250217	0.12	N	031510	500	140 억	108964	N	N	N	N
20	20250217	140407	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1095	-20	5	-1.79	35218194	32007	80.28	1115	1139	1093	1449	781	1115	1100.33	0.39	-6148	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	307	3.54	0.30	12	0.11	309.00	3678.00	1850	20240219	-40.81	1091	20250213	0.37	1250	-12.40	20250103	1091	0.37	20250213	1850	-40.81	20240219	1091	0.37	20250213	0.12	N	031510	500	140 억	108964	N	N	N	N
21	20250217	130408	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1095	-20	5	-1.79	34848164	31669	79.43	1115	1139	1093	1449	781	1115	1100.39	0.39	-6148	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	307	3.54	0.30	12	0.11	309.00	3678.00	1850	20240219	-40.81	1091	20250213	0.37	1250	-12.40	20250103	1091	0.37	20250213	1850	-40.81	20240219	1091	0.37	20250213	0.12	N	031510	500	140 억	108964	N	N	N	N
22	20250217	120409	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1094	-21	5	-1.88	27314248	24795	62.19	1115	1139	1093	1449	781	1115	1101.60	0.39	-4179	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	306	3.54	0.30	12	0.09	309.00	3678.00	1850	20240219	-40.86	1091	20250213	0.27	1250	-12.48	20250103	1091	0.27	20250213	1850	-40.86	20240219	1091	0.27	20250213	0.12	N	031510	500	140 억	108964	N	N	N	N
23	20250217	110407	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1099	-16	5	-1.43	17537562	15868	39.80	1115	1139	1097	1449	781	1115	1105.22	0.39	-3773	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	308	3.56	0.30	12	0.06	309.00	3678.00	1850	20240219	-40.59	1091	20250213	0.73	1250	-12.08	20250103	1091	0.73	20250213	1850	-40.59	20240219	1091	0.73	20250213	0.12	N	031510	500	140 억	108964	N	N	N	N
24	20250217	100406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1100	-15	5	-1.35	15550776	14060	35.26	1115	1139	1100	1449	781	1115	1106.03	0.39	-3293	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	308	3.56	0.30	12	0.05	309.00	3678.00	1850	20240219	-40.54	1091	20250213	0.82	1250	-12.00	20250103	1091	0.82	20250213	1850	-40.54	20240219	1091	0.82	20250213	0.12	N	031510	500	140 억	108964	N	N	N	N
25	20250217	090406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1102	-13	5	-1.17	3241269	2939	7.37	1115	1115	1101	1449	781	1115	1102.85	0.39	1847	1163	1138	1120	1095	1077	1130	1087	140	334	500	800	1	1	28000000	309	3.57	0.30	12	0.01	309.00	3678.00	1850	20240219	-40.43	1091	20250213	1.01	1250	-11.84	20250103	1091	1.01	20250213	1850	-40.43	20240219	1091	1.01	20250213	0.12	N	031510	500	140 억	108964	N	N	N	N
26	20250214	160405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1115	-26	5	-2.28	44285334	39840	140.02	1141	1145	1102	1483	799	1141	1111.58	0.39	-659	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	312	3.61	0.30	12	0.14	309.00	3678.00	1850	20240219	-39.73	1091	20250213	2.20	1250	-10.80	20250103	1091	2.20	20250213	1850	-39.73	20240219	1091	2.20	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
27	20250214	150404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1111	-30	5	-2.63	42592782	38322	134.68	1141	1145	1102	1483	799	1141	1111.44	0.39	-668	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	311	3.60	0.30	12	0.14	309.00	3678.00	1850	20240219	-39.95	1091	20250213	1.83	1250	-11.12	20250103	1091	1.83	20250213	1850	-39.95	20240219	1091	1.83	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
28	20250214	140405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1111	-30	5	-2.63	42331385	38087	133.85	1141	1145	1102	1483	799	1141	1111.44	0.39	-668	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	311	3.60	0.30	12	0.14	309.00	3678.00	1850	20240219	-39.95	1091	20250213	1.83	1250	-11.12	20250103	1091	1.83	20250213	1850	-39.95	20240219	1091	1.83	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
29	20250214	130406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1114	-27	5	-2.37	38299664	34458	121.10	1141	1145	1102	1483	799	1141	1111.49	0.39	-667	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	312	3.61	0.30	12	0.12	309.00	3678.00	1850	20240219	-39.78	1091	20250213	2.11	1250	-10.88	20250103	1091	2.11	20250213	1850	-39.78	20240219	1091	2.11	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
30	20250214	120405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1113	-28	5	-2.45	32272114	29032	102.03	1141	1145	1102	1483	799	1141	1111.60	0.39	-548	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	312	3.60	0.30	12	0.10	309.00	3678.00	1850	20240219	-39.84	1091	20250213	2.02	1250	-10.96	20250103	1091	2.02	20250213	1850	-39.84	20240219	1091	2.02	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
31	20250214	110404	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1114	-27	5	-2.37	30472148	27416	96.35	1141	1145	1102	1483	799	1141	1111.47	0.39	-204	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	312	3.61	0.30	12	0.10	309.00	3678.00	1850	20240219	-39.78	1091	20250213	2.11	1250	-10.88	20250103	1091	2.11	20250213	1850	-39.78	20240219	1091	2.11	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
32	20250214	100405	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1104	-37	5	-3.24	19133178	17164	60.32	1141	1145	1102	1483	799	1141	1114.73	0.39	17	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	309	3.57	0.30	12	0.06	309.00	3678.00	1850	20240219	-40.32	1091	20250213	1.19	1250	-11.68	20250103	1091	1.19	20250213	1850	-40.32	20240219	1091	1.19	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
33	20250214	090406	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1145	4	2	0.35	415668	364	1.28	1141	1145	1141	1483	799	1141	1141.95	0.39	-225	1202	1171	1131	1100	1060	1151	1080	140	342	500	820	1	1	28000000	321	3.71	0.31	12	0.00	309.00	3678.00	1850	20240219	-38.11	1091	20250213	4.95	1250	-8.40	20250103	1091	4.95	20250213	1850	-38.11	20240219	1091	4.95	20250213	0.12	N	031510	500	140 억	109531	N	N	N	N
34	20250213	160402	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1141	-21	5	-1.81	32235434	28454	231.05	1162	1162	1091	1510	814	1162	1132.90	0.39	698	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	319	3.69	0.31	12	0.10	309.00	3678.00	1850	20240219	-38.32	1091	20250213	4.58	1250	-8.72	20250103	1091	4.58	20250213	1850	-38.32	20240219	1091	4.58	20250213	0.12	N	031510	500	140 억	109580	N	N	N	N
35	20250213	150402	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1141	-21	5	-1.81	30029187	26522	215.36	1162	1162	1091	1510	814	1162	1132.24	0.39	794	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	319	3.69	0.31	12	0.09	309.00	3678.00	1850	20240219	-38.32	1091	20250213	4.58	1250	-8.72	20250103	1091	4.58	20250213	1850	-38.32	20240219	1091	4.58	20250213	0.12	N	031510	500	140 억	109580	N	N	N	N
36	20250213	140401	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1141	-21	5	-1.81	28663500	25328	205.67	1162	1162	1091	1510	814	1162	1131.69	0.39	794	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	319	3.69	0.31	12	0.09	309.00	3678.00	1850	20240219	-38.32	1091	20250213	4.58	1250	-8.72	20250103	1091	4.58	20250213	1850	-38.32	20240219	1091	4.58	20250213	0.12	N	031510	500	140 억	109580	N	N	N	N
37	20250213	130402	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1142	-20	5	-1.72	21834388	19340	157.04	1162	1162	1091	1510	814	1162	1128.98	0.39	802	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	320	3.70	0.31	12	0.07	309.00	3678.00	1850	20240219	-38.27	1091	20250213	4.67	1250	-8.64	20250103	1091	4.67	20250213	1850	-38.27	20240219	1091	4.67	20250213	0.12	N	031510	500	140 억	109580	N	N	N	N
38	20250213	120403	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1142	-20	5	-1.72	21154253	18745	152.21	1162	1162	1091	1510	814	1162	1128.53	0.39	813	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	320	3.70	0.31	12	0.07	309.00	3678.00	1850	20240219	-38.27	1091	20250213	4.67	1250	-8.64	20250103	1091	4.67	20250213	1850	-38.27	20240219	1091	4.67	20250213	0.12	N	031510	500	140 억	109580	N	N	N	N
39	20250213	110400	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1139	-23	5	-1.98	20476018	18151	147.39	1162	1162	1091	1510	814	1162	1128.09	0.39	813	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	319	3.69	0.31	12	0.06	309.00	3678.00	1850	20240219	-38.43	1091	20250213	4.40	1250	-8.88	20250103	1091	4.40	20250213	1850	-38.43	20240219	1091	4.40	20250213	0.12	N	031510	500	140 억	109580	N	N	N	N
40	20250213	100402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1159	-3	5	-0.26	1771004	1536	12.47	1162	1162	1150	1510	814	1162	1153.00	0.39	113	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	325	3.75	0.32	12	0.01	309.00	3678.00	1850	20240219	-37.35	1145	20250206	1.22	1250	-7.28	20250103	1145	1.22	20250206	1850	-37.35	20240219	1145	1.22	20250206	0.12	N	031510	500	140 억	109580	N	N	N	N
41	20250213	090401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1162	0	3	0.00	5810	5	0.04	1162	1162	1162	1510	814	1162	1162.00	0.39	0	1181	1171	1160	1150	1139	1166	1145	140	348	500	830	1	1	28000000	325	3.76	0.32	12	0.00	309.00	3678.00	1850	20240219	-37.19	1145	20250206	1.48	1250	-7.04	20250103	1145	1.48	20250206	1850	-37.19	20240219	1145	1.48	20250206	0.12	N	031510	500	140 억	109580	N	N	N	N
42	20250212	160400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1162	-4	5	-0.34	14239629	12315	305.66	1170	1170	1149	1515	817	1166	1156.28	0.39	-483	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	325	3.76	0.32	12	0.04	309.00	3678.00	1850	20240219	-37.19	1145	20250206	1.48	1250	-7.04	20250103	1145	1.48	20250206	1850	-37.19	20240219	1145	1.48	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
43	20250212	150359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1159	-7	5	-0.60	10582317	9154	227.20	1170	1170	1149	1515	817	1166	1156.03	0.39	-176	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	325	3.75	0.32	12	0.03	309.00	3678.00	1850	20240219	-37.35	1145	20250206	1.22	1250	-7.28	20250103	1145	1.22	20250206	1850	-37.35	20240219	1145	1.22	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
44	20250212	140400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1153	-13	5	-1.11	9610086	8312	206.30	1170	1170	1149	1515	817	1166	1156.17	0.39	-176	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	323	3.73	0.31	12	0.03	309.00	3678.00	1850	20240219	-37.68	1145	20250206	0.70	1250	-7.76	20250103	1145	0.70	20250206	1850	-37.68	20240219	1145	0.70	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
45	20250212	130400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1160	-6	5	-0.51	3272560	2814	69.84	1170	1170	1160	1515	817	1166	1162.96	0.39	-436	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	325	3.75	0.32	12	0.01	309.00	3678.00	1850	20240219	-37.30	1145	20250206	1.31	1250	-7.20	20250103	1145	1.31	20250206	1850	-37.30	20240219	1145	1.31	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
46	20250212	120359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	1	2	0.09	735377	631	15.66	1170	1170	1160	1515	817	1166	1165.42	0.39	-338	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	327	3.78	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.92	1145	20250206	1.92	1250	-6.64	20250103	1145	1.92	20250206	1850	-36.92	20240219	1145	1.92	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
47	20250212	110359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	1	2	0.09	729551	626	15.54	1170	1170	1160	1515	817	1166	1165.42	0.39	-338	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	327	3.78	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.92	1145	20250206	1.92	1250	-6.64	20250103	1145	1.92	20250206	1850	-36.92	20240219	1145	1.92	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
48	20250212	100359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1169	3	2	0.26	50269	43	1.07	1170	1170	1168	1515	817	1166	1169.05	0.39	-1	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	327	3.78	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.81	1145	20250206	2.10	1250	-6.48	20250103	1145	2.10	20250206	1850	-36.81	20240219	1145	2.10	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
49	20250212	090402	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	4	2	0.34	9360	8	0.20	1170	1170	1170	1515	817	1166	1170.00	0.39	-1	1201	1183	1171	1153	1141	1177	1147	140	349	500	830	1	1	28000000	328	3.79	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.76	1145	20250206	2.18	1250	-6.40	20250103	1145	2.18	20250206	1850	-36.76	20240219	1145	2.18	20250206	0.12	N	031510	500	140 억	110072	N	N	N	N
50	20250211	160359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1166	-4	5	-0.34	4697057	4028	19.86	1170	1189	1159	1521	819	1170	1166.10	0.39	-52	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	326	3.77	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.97	1145	20250206	1.83	1250	-6.72	20250103	1145	1.83	20250206	1850	-36.97	20240219	1145	1.83	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
51	20250211	150359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1165	-5	5	-0.43	3877900	3325	16.40	1170	1189	1159	1521	819	1170	1166.29	0.39	-56	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	326	3.77	0.32	12	0.01	309.00	3678.00	1850	20240219	-37.03	1145	20250206	1.75	1250	-6.80	20250103	1145	1.75	20250206	1850	-37.03	20240219	1145	1.75	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
52	20250211	140401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1166	-4	5	-0.34	3177634	2724	13.43	1170	1189	1159	1521	819	1170	1166.53	0.39	-56	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	326	3.77	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.97	1145	20250206	1.83	1250	-6.72	20250103	1145	1.83	20250206	1850	-36.97	20240219	1145	1.83	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
53	20250211	130357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1166	-4	5	-0.34	2995830	2568	12.66	1170	1189	1159	1521	819	1170	1166.60	0.39	-56	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	326	3.77	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.97	1145	20250206	1.83	1250	-6.72	20250103	1145	1.83	20250206	1850	-36.97	20240219	1145	1.83	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
54	20250211	120358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1168	-2	5	-0.17	2301879	1973	9.73	1170	1189	1159	1521	819	1170	1166.69	0.39	-56	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	327	3.78	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.86	1145	20250206	2.01	1250	-6.56	20250103	1145	2.01	20250206	1850	-36.86	20240219	1145	2.01	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
55	20250211	110400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1167	-3	5	-0.26	2277359	1952	9.63	1170	1189	1159	1521	819	1170	1166.68	0.39	-56	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	327	3.78	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.92	1145	20250206	1.92	1250	-6.64	20250103	1145	1.92	20250206	1850	-36.92	20240219	1145	1.92	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
56	20250211	100359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	0	3	0.00	341675	292	1.44	1170	1189	1159	1521	819	1170	1170.12	0.39	-51	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	328	3.79	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.76	1145	20250206	2.18	1250	-6.40	20250103	1145	2.18	20250206	1850	-36.76	20240219	1145	2.18	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
57	20250211	090400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1177	7	2	0.60	49655	42	0.21	1170	1189	1170	1521	819	1170	1182.26	0.39	0	1206	1188	1171	1153	1136	1179	1144	140	351	500	840	1	1	28000000	330	3.81	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.38	1145	20250206	2.79	1250	-5.84	20250103	1145	2.79	20250206	1850	-36.38	20240219	1145	2.79	20250206	0.12	N	031510	500	140 억	110132	N	N	N	N
58	20250210	160357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	-5	5	-0.43	23513727	20280	220.22	1175	1189	1154	1527	823	1175	1159.45	0.39	-75	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	328	3.79	0.32	12	0.07	309.00	3678.00	1850	20240219	-36.76	1145	20250206	2.18	1250	-6.40	20250103	1145	2.18	20250206	1850	-36.76	20240219	1145	2.18	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
59	20250210	150357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1154	-21	5	-1.79	20867486	18017	195.65	1175	1189	1154	1527	823	1175	1158.21	0.39	1516	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	323	3.73	0.31	12	0.06	309.00	3678.00	1850	20240219	-37.62	1145	20250206	0.79	1250	-7.68	20250103	1145	0.79	20250206	1850	-37.62	20240219	1145	0.79	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
60	20250210	140357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1156	-19	5	-1.62	11245923	9689	105.21	1175	1189	1156	1527	823	1175	1160.69	0.39	-34	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	324	3.74	0.31	12	0.03	309.00	3678.00	1850	20240219	-37.51	1145	20250206	0.96	1250	-7.52	20250103	1145	0.96	20250206	1850	-37.51	20240219	1145	0.96	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
61	20250210	130358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1173	-2	5	-0.17	9314205	8020	87.09	1175	1189	1156	1527	823	1175	1161.37	0.39	-29	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	328	3.80	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.59	1145	20250206	2.45	1250	-6.16	20250103	1145	2.45	20250206	1850	-36.59	20240219	1145	2.45	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
62	20250210	120356	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1159	-16	5	-1.36	6295758	5413	58.78	1175	1189	1156	1527	823	1175	1163.08	0.39	-31	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	325	3.75	0.32	12	0.02	309.00	3678.00	1850	20240219	-37.35	1145	20250206	1.22	1250	-7.28	20250103	1145	1.22	20250206	1850	-37.35	20240219	1145	1.22	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
63	20250210	110355	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1159	-16	5	-1.36	4959993	4260	46.26	1175	1189	1157	1527	823	1175	1164.32	0.39	-33	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	325	3.75	0.32	12	0.02	309.00	3678.00	1850	20240219	-37.35	1145	20250206	1.22	1250	-7.28	20250103	1145	1.22	20250206	1850	-37.35	20240219	1145	1.22	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
64	20250210	100354	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1164	-11	5	-0.94	3552365	3047	33.09	1175	1189	1160	1527	823	1175	1165.86	0.39	-60	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	326	3.77	0.32	12	0.01	309.00	3678.00	1850	20240219	-37.08	1145	20250206	1.66	1250	-6.88	20250103	1145	1.66	20250206	1850	-37.08	20240219	1145	1.66	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
65	20250210	090355	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1175	0	3	0.00	1175	1	0.01	1175	1175	1175	1527	823	1175	1175.00	0.39	0	1221	1198	1172	1149	1123	1209	1160	140	352	500	840	1	1	28000000	329	3.80	0.32	12	0.00	309.00	3678.00	1850	20240219	-36.49	1145	20250206	2.62	1250	-6.00	20250103	1145	2.62	20250206	1850	-36.49	20240219	1145	2.62	20250206	0.12	N	031510	500	140 억	110216	N	N	N	N
66	20250207	160351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1175	30	2	2.62	10807526	9209	61.47	1146	1195	1146	1488	802	1145	1173.58	0.39	-619	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	329	3.80	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.49	1145	20250206	2.62	1250	-6.00	20250103	1145	2.62	20250206	1850	-36.49	20240219	1145	2.62	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
67	20250207	150353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1173	28	2	2.45	10531902	8974	59.90	1146	1195	1146	1488	802	1145	1173.60	0.39	-709	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	328	3.80	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.59	1145	20250206	2.45	1250	-6.16	20250103	1145	2.45	20250206	1850	-36.59	20240219	1145	2.45	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
68	20250207	140352	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1170	25	2	2.18	9896455	8432	56.28	1146	1195	1146	1488	802	1145	1173.68	0.39	-767	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	328	3.79	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.76	1145	20250206	2.18	1250	-6.40	20250103	1145	2.18	20250206	1850	-36.76	20240219	1145	2.18	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
69	20250207	130351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1178	33	2	2.88	9665672	8236	54.97	1146	1195	1146	1488	802	1145	1173.59	0.39	-671	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	330	3.81	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.32	1145	20250206	2.88	1250	-5.76	20250103	1145	2.88	20250206	1850	-36.32	20240219	1145	2.88	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
70	20250207	120351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1163	18	2	1.57	9480941	8079	53.92	1146	1195	1146	1488	802	1145	1173.53	0.39	-660	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	326	3.76	0.32	12	0.03	309.00	3678.00	1850	20240219	-37.14	1145	20250206	1.57	1250	-6.96	20250103	1145	1.57	20250206	1850	-37.14	20240219	1145	1.57	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
71	20250207	110351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1179	34	2	2.97	8471415	7214	48.15	1146	1195	1146	1488	802	1145	1174.30	0.39	-656	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	330	3.82	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.27	1145	20250206	2.97	1250	-5.68	20250103	1145	2.97	20250206	1850	-36.27	20240219	1145	2.97	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
72	20250207	100351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1184	39	2	3.41	7522377	6408	42.77	1146	1195	1146	1488	802	1145	1173.90	0.39	-733	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	332	3.83	0.32	12	0.02	309.00	3678.00	1850	20240219	-36.00	1145	20250206	3.41	1250	-5.28	20250103	1145	3.41	20250206	1850	-36.00	20240219	1145	3.41	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
73	20250207	090353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1165	20	2	1.75	858761	742	4.95	1146	1167	1146	1488	802	1145	1157.36	0.39	-25	1218	1181	1163	1126	1108	1172	1117	140	343	500	820	1	1	28000000	326	3.77	0.32	12	0.00	309.00	3678.00	1850	20240219	-37.03	1145	20250206	1.75	1250	-6.80	20250103	1145	1.75	20250206	1850	-37.03	20240219	1145	1.75	20250206	0.12	N	031510	500	140 억	110108	N	N	N	N
74	20250206	160344	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1145	-6	5	-0.52	17003311	14634	109.22	1174	1200	1145	1496	806	1151	1161.90	0.40	-2455	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	321	3.71	0.31	12	0.05	309.00	3678.00	1850	20240219	-38.11	1145	20250206	0.00	1250	-8.40	20250103	1145	0.00	20250206	1850	-38.11	20240219	1145	0.00	20250206	0.12	N	031510	500	140 억	112508	N	N	N	N
75	20250206	150345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1169	18	2	1.56	16044922	13797	102.97	1174	1200	1151	1496	806	1151	1162.93	0.40	-1629	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	327	3.78	0.32	12	0.05	309.00	3678.00	1850	20240219	-36.81	1147	20250205	1.92	1250	-6.48	20250103	1147	1.92	20250205	1850	-36.81	20240219	1147	1.92	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
76	20250206	140347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1169	18	2	1.56	12041701	10326	77.07	1174	1200	1158	1496	806	1151	1166.15	0.40	-2452	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	327	3.78	0.32	12	0.04	309.00	3678.00	1850	20240219	-36.81	1147	20250205	1.92	1250	-6.48	20250103	1147	1.92	20250205	1850	-36.81	20240219	1147	1.92	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
77	20250206	130345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1162	11	2	0.96	11997293	10288	76.78	1174	1200	1158	1496	806	1151	1166.14	0.40	-2462	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	325	3.76	0.32	12	0.04	309.00	3678.00	1850	20240219	-37.19	1147	20250205	1.31	1250	-7.04	20250103	1147	1.31	20250205	1850	-37.19	20240219	1147	1.31	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
78	20250206	120343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1161	10	2	0.87	11833451	10147	75.73	1174	1200	1158	1496	806	1151	1166.20	0.40	-2465	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	325	3.76	0.32	12	0.04	309.00	3678.00	1850	20240219	-37.24	1147	20250205	1.22	1250	-7.12	20250103	1147	1.22	20250205	1850	-37.24	20240219	1147	1.22	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
79	20250206	110337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1158	7	2	0.61	6687532	5729	42.76	1174	1200	1158	1496	806	1151	1167.31	0.40	-435	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	324	3.75	0.31	12	0.02	309.00	3678.00	1850	20240219	-37.41	1147	20250205	0.96	1250	-7.36	20250103	1147	0.96	20250205	1850	-37.41	20240219	1147	0.96	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
80	20250206	100344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1168	17	2	1.48	1778619	1513	11.29	1174	1200	1161	1496	806	1151	1175.56	0.40	-236	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	327	3.78	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.86	1147	20250205	1.83	1250	-6.56	20250103	1147	1.83	20250205	1850	-36.86	20240219	1147	1.83	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
81	20250206	090344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1161	10	2	0.87	581106	495	3.69	1174	1174	1161	1496	806	1151	1173.95	0.40	-140	1243	1197	1172	1126	1101	1220	1149	140	345	500	820	1	1	28000000	325	3.76	0.32	12	0.00	309.00	3678.00	1850	20240219	-37.24	1147	20250205	1.22	1250	-7.12	20250103	1147	1.22	20250205	1850	-37.24	20240219	1147	1.22	20250205	0.12	N	031510	500	140 억	112508	N	N	N	N
82	20250205	160341	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1151	-6	5	-0.52	15675913	13397	118.61	1147	1218	1147	1504	810	1157	1170.11	0.40	-337	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	322	3.72	0.31	12	0.05	309.00	3678.00	1850	20240219	-37.78	1147	20250205	0.35	1250	-7.92	20250103	1147	0.35	20250205	1850	-37.78	20240219	1147	0.35	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
83	20250205	150342	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1161	4	2	0.35	14249824	12158	107.64	1147	1218	1147	1504	810	1157	1172.05	0.40	-235	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	325	3.76	0.32	12	0.04	309.00	3678.00	1850	20240219	-37.24	1147	20250205	1.22	1250	-7.12	20250103	1147	1.22	20250205	1850	-37.24	20240219	1147	1.22	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
84	20250205	140341	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1161	4	2	0.35	13910777	11866	105.06	1147	1218	1147	1504	810	1157	1172.32	0.40	-272	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	325	3.76	0.32	12	0.04	309.00	3678.00	1850	20240219	-37.24	1147	20250205	1.22	1250	-7.12	20250103	1147	1.22	20250205	1850	-37.24	20240219	1147	1.22	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
85	20250205	130342	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1175	18	2	1.56	9056626	7695	68.13	1147	1218	1147	1504	810	1157	1176.95	0.40	-283	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	329	3.80	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.49	1147	20250205	2.44	1250	-6.00	20250103	1147	2.44	20250205	1850	-36.49	20240219	1147	2.44	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
86	20250205	120342	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1177	20	2	1.73	8458961	7185	63.61	1147	1218	1147	1504	810	1157	1177.31	0.40	-222	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	330	3.81	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.38	1147	20250205	2.62	1250	-5.84	20250103	1147	2.62	20250205	1850	-36.38	20240219	1147	2.62	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
87	20250205	110341	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1179	22	2	1.90	2274487	1939	17.17	1147	1218	1147	1504	810	1157	1173.02	0.40	-246	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	330	3.82	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.27	1147	20250205	2.79	1250	-5.68	20250103	1147	2.79	20250205	1850	-36.27	20240219	1147	2.79	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
88	20250205	100343	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1182	25	2	2.16	1780381	1520	13.46	1147	1218	1147	1504	810	1157	1171.30	0.40	-242	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	331	3.83	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.11	1147	20250205	3.05	1250	-5.44	20250103	1147	3.05	20250205	1850	-36.11	20240219	1147	3.05	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
89	20250205	090347	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	1157	0	3	0.00	615498	534	4.73	1147	1157	1147	1504	810	1157	1152.62	0.40	-196	1206	1181	1167	1142	1128	1194	1155	140	347	500	830	1	1	28000000	324	3.74	0.31	12	0.00	309.00	3678.00	1850	20240219	-37.46	1147	20250205	0.87	1250	-7.44	20250103	1147	0.87	20250205	1850	-37.46	20240219	1147	0.87	20250205	0.10	N	031510	500	140 억	112854	N	N	N	N
90	20250204	160338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1157	-13	5	-1.11	13141702	11288	24.30	1153	1192	1153	1521	819	1170	1164.22	0.40	-71	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	324	3.74	0.31	12	0.04	309.00	3678.00	1850	20240219	-37.46	1149	20250203	0.70	1250	-7.44	20250103	1149	0.70	20250203	1850	-37.46	20240219	1149	0.70	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
91	20250204	150339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1177	7	2	0.60	8215300	7036	15.15	1153	1192	1153	1521	819	1170	1167.61	0.40	820	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	330	3.81	0.32	12	0.03	309.00	3678.00	1850	20240219	-36.38	1149	20250203	2.44	1250	-5.84	20250103	1149	2.44	20250203	1850	-36.38	20240219	1149	2.44	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
92	20250204	140338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1182	12	2	1.03	8163592	6992	15.05	1153	1192	1153	1521	819	1170	1167.56	0.40	820	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	331	3.83	0.32	12	0.02	309.00	3678.00	1850	20240219	-36.11	1149	20250203	2.87	1250	-5.44	20250103	1149	2.87	20250203	1850	-36.11	20240219	1149	2.87	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
93	20250204	130338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1182	12	2	1.03	7861411	6736	14.50	1153	1192	1153	1521	819	1170	1167.07	0.40	820	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	331	3.83	0.32	12	0.02	309.00	3678.00	1850	20240219	-36.11	1149	20250203	2.87	1250	-5.44	20250103	1149	2.87	20250203	1850	-36.11	20240219	1149	2.87	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
94	20250204	120342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1184	14	2	1.20	7707545	6606	14.22	1153	1192	1153	1521	819	1170	1166.75	0.40	823	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	332	3.83	0.32	12	0.02	309.00	3678.00	1850	20240219	-36.00	1149	20250203	3.05	1250	-5.28	20250103	1149	3.05	20250203	1850	-36.00	20240219	1149	3.05	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
95	20250204	110335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1191	21	2	1.79	6862896	5896	12.69	1153	1192	1153	1521	819	1170	1163.99	0.40	836	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	333	3.85	0.32	12	0.02	309.00	3678.00	1850	20240219	-35.62	1149	20250203	3.66	1250	-4.72	20250103	1149	3.66	20250203	1850	-35.62	20240219	1149	3.66	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
96	20250204	100338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1166	-4	5	-0.34	3622496	3125	6.73	1153	1169	1153	1521	819	1170	1159.20	0.40	866	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	326	3.77	0.32	12	0.01	309.00	3678.00	1850	20240219	-36.97	1149	20250203	1.48	1250	-6.72	20250103	1149	1.48	20250203	1850	-36.97	20240219	1149	1.48	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N
97	20250204	090338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1163	-7	5	-0.60	1526592	1324	2.85	1153	1163	1153	1521	819	1170	1153.02	0.40	888	1210	1189	1169	1148	1128	1180	1139	140	351	500	840	1	1	28000000	326	3.76	0.32	12	0.00	309.00	3678.00	1850	20240219	-37.14	1149	20250203	1.22	1250	-6.96	20250103	1149	1.22	20250203	1850	-37.14	20240219	1149	1.22	20250203	0.10	N	031510	500	140 억	112934	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History