KissMeData/043370/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-20	5	-0.20	315437360	31224	102.93	10130	10150	10030	13140	7080	10110	10102.40	12.42	-937	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2119	3.44	0.29	12	0.15	2929.00	34733.00	14350	20240617	-29.69	9050	20241115	11.49	10360	-2.61	20250115	9800	2.96	20250203	14350	-29.69	20240617	9050	11.49	20241115	0.55	N	043370	500	105 억	2607906	N	N	8	N	N
3	20250219	150507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-30	5	-0.30	301096830	29801	98.24	10130	10150	10030	13140	7080	10110	10103.58	12.42	-233	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2117	3.44	0.29	12	0.14	2929.00	34733.00	14350	20240617	-29.76	9050	20241115	11.38	10360	-2.70	20250115	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
4	20250219	140504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-20	5	-0.20	232566050	23008	75.84	10130	10150	10030	13140	7080	10110	10108.05	12.42	2520	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2119	3.44	0.29	12	0.11	2929.00	34733.00	14350	20240617	-29.69	9050	20241115	11.49	10360	-2.61	20250115	9800	2.96	20250203	14350	-29.69	20240617	9050	11.49	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
5	20250219	130505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	20	2	0.20	171332080	16948	55.87	10130	10150	10030	13140	7080	10110	10109.28	12.42	3955	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2127	3.46	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.41	9050	20241115	11.93	10360	-2.22	20250115	9800	3.37	20250203	14350	-29.41	20240617	9050	11.93	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
6	20250219	120504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	0	3	0.00	100416290	9937	32.76	10130	10140	10030	13140	7080	10110	10105.29	12.42	2446	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2123	3.45	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
7	20250219	110505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	0	3	0.00	29585720	2930	9.66	10130	10130	10030	13140	7080	10110	10097.52	12.42	-39	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2123	3.45	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
8	20250219	100505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	20	2	0.20	14982170	1484	4.89	10130	10130	10030	13140	7080	10110	10095.80	12.42	60	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2127	3.46	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.41	9050	20241115	11.93	10360	-2.22	20250115	9800	3.37	20250203	14350	-29.41	20240617	9050	11.93	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
9	20250219	090506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	-70	5	-0.69	6046770	599	1.97	10130	10130	10030	13140	7080	10110	10094.77	12.42	-3	10230	10170	10090	10030	9950	10200	10060	105	3030	500	7480	10	1	21000000	2108	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.03	9050	20241115	10.94	10360	-3.09	20250115	9800	2.45	20250203	14350	-30.03	20240617	9050	10.94	20241115	0.55	N	043370	500	105 억	2607906	N	N	0	N	N
10	20250218	160504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	0	3	0.00	306487950	30333	245.59	10010	10150	10010	13140	7080	10110	10104.11	12.45	7629	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2123	3.45	0.29	12	0.14	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
11	20250218	150504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	0	3	0.00	264724590	26202	212.14	10010	10150	10010	13140	7080	10110	10103.22	12.45	8503	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2123	3.45	0.29	12	0.12	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
12	20250218	140504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	-10	5	-0.10	258173260	25554	206.90	10010	10150	10010	13140	7080	10110	10103.05	12.45	8511	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2121	3.45	0.29	12	0.12	2929.00	34733.00	14350	20240617	-29.62	9050	20241115	11.60	10360	-2.51	20250115	9800	3.06	20250203	14350	-29.62	20240617	9050	11.60	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
13	20250218	130503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10140	30	2	0.30	201141600	19921	161.29	10010	10150	10010	13140	7080	10110	10096.96	12.45	7091	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2129	3.46	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.34	9050	20241115	12.04	10360	-2.12	20250115	9800	3.47	20250203	14350	-29.34	20240617	9050	12.04	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
14	20250218	120504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	0	3	0.00	164359780	16289	131.88	10010	10140	10010	13140	7080	10110	10090.23	12.45	6472	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2123	3.45	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
15	20250218	110504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	20	2	0.20	94079830	9343	75.65	10010	10130	10010	13140	7080	10110	10069.55	12.45	5901	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2127	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.41	9050	20241115	11.93	10360	-2.22	20250115	9800	3.37	20250203	14350	-29.41	20240617	9050	11.93	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
16	20250218	100503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	0	3	0.00	79899410	7941	64.29	10010	10110	10010	13140	7080	10110	10061.63	12.45	5031	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2123	3.45	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
17	20250218	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-50	5	-0.49	17272440	1724	13.96	10010	10060	10010	13140	7080	10110	10018.82	12.45	-316	10250	10180	10120	10050	9990	10150	10020	105	3030	500	7480	10	1	21000000	2113	3.43	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.90	9050	20241115	11.16	10360	-2.90	20250115	9800	2.65	20250203	14350	-29.90	20240617	9050	11.16	20241115	0.55	N	043370	500	105 억	2613697	N	N	0	N	N
18	20250217	160503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	-70	5	-0.69	124652260	12346	88.96	10180	10190	10060	13230	7130	10180	10096.57	12.46	-547	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2123	3.45	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.55	9050	20241115	11.71	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
19	20250217	150502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	-80	5	-0.79	119075460	11794	84.98	10180	10190	10060	13230	7130	10180	10096.27	12.46	-333	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2121	3.45	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.62	9050	20241115	11.60	10360	-2.51	20250115	9800	3.06	20250203	14350	-29.62	20240617	9050	11.60	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
20	20250217	140502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10070	-110	5	-1.08	106835560	10580	76.24	10180	10190	10070	13230	7130	10180	10097.88	12.46	-271	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2115	3.44	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.83	9050	20241115	11.27	10360	-2.80	20250115	9800	2.76	20250203	14350	-29.83	20240617	9050	11.27	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
21	20250217	130504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10070	-110	5	-1.08	85436140	8456	60.93	10180	10190	10070	13230	7130	10180	10103.61	12.46	337	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2115	3.44	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.83	9050	20241115	11.27	10360	-2.80	20250115	9800	2.76	20250203	14350	-29.83	20240617	9050	11.27	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
22	20250217	120504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-100	5	-0.98	63938790	6324	45.57	10180	10190	10070	13230	7130	10180	10110.50	12.46	748	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2117	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.76	9050	20241115	11.38	10360	-2.70	20250115	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
23	20250217	110503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-100	5	-0.98	57227390	5659	40.78	10180	10190	10070	13230	7130	10180	10112.63	12.46	682	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2117	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.76	9050	20241115	11.38	10360	-2.70	20250115	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
24	20250217	100501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-90	5	-0.88	29009250	2865	20.64	10180	10190	10090	13230	7130	10180	10125.39	12.46	416	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2119	3.44	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.69	9050	20241115	11.49	10360	-2.61	20250115	9800	2.96	20250203	14350	-29.69	20240617	9050	11.49	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
25	20250217	090502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	0	3	0.00	2045780	201	1.45	10180	10180	10160	13230	7130	10180	10178.01	12.46	-41	10320	10250	10200	10130	10080	10225	10105	105	3050	500	7530	10	1	21000000	2138	3.48	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.06	9050	20241115	12.49	10360	-1.74	20250115	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.55	N	043370	500	105 억	2615695	N	N	1	N	N
26	20250214	160500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-70	5	-0.68	141382060	13877	80.76	10250	10270	10150	13320	7180	10250	10188.31	12.46	399	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2138	3.48	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.06	9050	20241115	12.49	10360	-1.74	20250115	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.55	N	043370	500	105 억	2615563	N	N	1	N	N
27	20250214	150459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-70	5	-0.68	127607030	12524	72.89	10250	10270	10150	13320	7180	10250	10189.00	12.46	510	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2138	3.48	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.06	9050	20241115	12.49	10360	-1.74	20250115	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
28	20250214	140500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-70	5	-0.68	93813330	9205	53.57	10250	10270	10150	13320	7180	10250	10191.56	12.46	436	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2138	3.48	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.06	9050	20241115	12.49	10360	-1.74	20250115	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
29	20250214	130502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10210	-40	5	-0.39	80714990	7920	46.09	10250	10270	10150	13320	7180	10250	10191.29	12.46	-18	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2144	3.49	0.29	12	0.04	2929.00	34733.00	14350	20240617	-28.85	9050	20241115	12.82	10360	-1.45	20250115	9800	4.18	20250203	14350	-28.85	20240617	9050	12.82	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
30	20250214	120500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-70	5	-0.68	70358060	6904	40.18	10250	10270	10150	13320	7180	10250	10190.91	12.46	-488	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2138	3.48	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.06	9050	20241115	12.49	10360	-1.74	20250115	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
31	20250214	110458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10210	-40	5	-0.39	43579820	4273	24.87	10250	10270	10150	13320	7180	10250	10198.88	12.46	-2004	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2144	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.85	9050	20241115	12.82	10360	-1.45	20250115	9800	4.18	20250203	14350	-28.85	20240617	9050	12.82	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
32	20250214	100500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	-50	5	-0.49	27180710	2662	15.49	10250	10270	10160	13320	7180	10250	10210.63	12.46	-2034	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2142	3.48	0.29	12	0.01	2929.00	34733.00	14350	20240617	-28.92	9050	20241115	12.71	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
33	20250214	090501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10250	0	3	0.00	533000	52	0.30	10250	10250	10250	13320	7180	10250	10250.00	12.46	-50	10443	10346	10213	10116	9983	10395	10165	105	3070	500	7580	10	1	21000000	2153	3.50	0.30	12	0.00	2929.00	34733.00	14350	20240617	-28.57	9050	20241115	13.26	10360	-1.06	20250115	9800	4.59	20250203	14350	-28.57	20240617	9050	13.26	20241115	0.55	N	043370	500	105 억	2615563	N	N	37	N	N
34	20250213	160456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10250	170	2	1.69	175372520	17128	88.47	10080	10310	10080	13100	7060	10080	10238.93	12.43	3917	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2153	3.50	0.30	12	0.08	2929.00	34733.00	14350	20240617	-28.57	9050	20241115	13.26	10360	-1.06	20250115	9800	4.59	20250203	14350	-28.57	20240617	9050	13.26	20241115	0.55	N	043370	500	105 억	2610899	N	N	37	N	N
35	20250213	150456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	120	2	1.19	159964140	15618	80.67	10080	10310	10080	13100	7060	10080	10242.29	12.43	3558	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2142	3.48	0.29	12	0.07	2929.00	34733.00	14350	20240617	-28.92	9050	20241115	12.71	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
36	20250213	140455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10230	150	2	1.49	145422150	14197	73.33	10080	10310	10080	13100	7060	10080	10243.16	12.43	3800	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2148	3.49	0.29	12	0.07	2929.00	34733.00	14350	20240617	-28.71	9050	20241115	13.04	10360	-1.25	20250115	9800	4.39	20250203	14350	-28.71	20240617	9050	13.04	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
37	20250213	130456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10260	180	2	1.79	125553780	12257	63.31	10080	10310	10080	13100	7060	10080	10243.43	12.43	3150	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2155	3.50	0.30	12	0.06	2929.00	34733.00	14350	20240617	-28.50	9050	20241115	13.37	10360	-0.97	20250115	9800	4.69	20250203	14350	-28.50	20240617	9050	13.37	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
38	20250213	120456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10190	110	2	1.09	108058510	10548	54.48	10080	10310	10080	13100	7060	10080	10244.45	12.43	3287	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2140	3.48	0.29	12	0.05	2929.00	34733.00	14350	20240617	-28.99	9050	20241115	12.60	10360	-1.64	20250115	9800	3.98	20250203	14350	-28.99	20240617	9050	12.60	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
39	20250213	110453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	190	2	1.88	91135820	8893	45.93	10080	10310	10080	13100	7060	10080	10248.04	12.43	2522	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2157	3.51	0.30	12	0.04	2929.00	34733.00	14350	20240617	-28.43	9050	20241115	13.48	10360	-0.87	20250115	9800	4.80	20250203	14350	-28.43	20240617	9050	13.48	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
40	20250213	100456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10190	110	2	1.09	24517090	2403	12.41	10080	10280	10080	13100	7060	10080	10202.70	12.43	-783	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2140	3.48	0.29	12	0.01	2929.00	34733.00	14350	20240617	-28.99	9050	20241115	12.60	10360	-1.64	20250115	9800	3.98	20250203	14350	-28.99	20240617	9050	12.60	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
41	20250213	090454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	0	3	0.00	2039160	202	1.04	10080	10110	10080	13100	7060	10080	10094.85	12.43	-113	10326	10202	10126	10002	9926	10165	9965	105	3020	500	7450	10	1	21000000	2117	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.76	9050	20241115	11.38	10360	-2.70	20250115	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.55	N	043370	500	105 억	2610899	N	N	0	N	N
42	20250212	160453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-70	5	-0.69	195119490	19348	190.28	10250	10250	10050	13190	7110	10150	10084.74	12.48	-8336	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2117	3.44	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.76	9050	20241115	11.38	10360	-2.70	20250115	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
43	20250212	150452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-90	5	-0.89	190625780	18902	185.90	10250	10250	10050	13190	7110	10150	10084.95	12.48	-8187	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2113	3.43	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.90	9050	20241115	11.16	10360	-2.90	20250115	9800	2.65	20250203	14350	-29.90	20240617	9050	11.16	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
44	20250212	140453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	-100	5	-0.99	153643440	15225	149.73	10250	10250	10050	13190	7110	10150	10091.52	12.48	-5846	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2111	3.43	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.97	9050	20241115	11.05	10360	-2.99	20250115	9800	2.55	20250203	14350	-29.97	20240617	9050	11.05	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
45	20250212	130453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-60	5	-0.59	92953930	9205	90.53	10250	10250	10050	13190	7110	10150	10098.20	12.48	-1088	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2119	3.44	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.69	9050	20241115	11.49	10360	-2.61	20250115	9800	2.96	20250203	14350	-29.69	20240617	9050	11.49	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
46	20250212	120453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-60	5	-0.59	82239690	8143	80.08	10250	10250	10050	13190	7110	10150	10099.43	12.48	-1169	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2119	3.44	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.69	9050	20241115	11.49	10360	-2.61	20250115	9800	2.96	20250203	14350	-29.69	20240617	9050	11.49	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
47	20250212	110452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-60	5	-0.59	37886560	3747	36.85	10250	10250	10050	13190	7110	10150	10111.17	12.48	-578	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2119	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.69	9050	20241115	11.49	10360	-2.61	20250115	9800	2.96	20250203	14350	-29.69	20240617	9050	11.49	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
48	20250212	100453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10070	-80	5	-0.79	19926610	1967	19.35	10250	10250	10060	13190	7110	10150	10130.46	12.48	-942	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2115	3.44	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.83	9050	20241115	11.27	10360	-2.80	20250115	9800	2.76	20250203	14350	-29.83	20240617	9050	11.27	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
49	20250212	090455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	0	3	0.00	3744900	366	3.60	10250	10250	10150	13190	7110	10150	10231.97	12.48	-130	10343	10246	10173	10076	10003	10210	10040	105	3040	500	7510	10	1	21000000	2132	3.47	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.27	9050	20241115	12.15	10360	-2.03	20250115	9800	3.57	20250203	14350	-29.27	20240617	9050	12.15	20241115	0.57	N	043370	500	105 억	2619775	N	N	5	N	N
50	20250211	160453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	-50	5	-0.49	103440110	10160	39.06	10250	10270	10100	13260	7140	10200	10181.36	12.49	-2694	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2132	3.47	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.27	9010	20240129	12.65	10360	-2.03	20250115	9800	3.57	20250203	14350	-29.27	20240617	9050	12.15	20241115	0.57	N	043370	500	105 억	2622875	N	N	5	N	N
51	20250211	150453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	-50	5	-0.49	97607820	9585	36.85	10250	10270	10100	13260	7140	10200	10183.39	12.49	-2653	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2132	3.47	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.27	9010	20240129	12.65	10360	-2.03	20250115	9800	3.57	20250203	14350	-29.27	20240617	9050	12.15	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
52	20250211	140454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	-50	5	-0.49	91532480	8986	34.54	10250	10270	10100	13260	7140	10200	10186.12	12.49	-2617	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2132	3.47	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.27	9010	20240129	12.65	10360	-2.03	20250115	9800	3.57	20250203	14350	-29.27	20240617	9050	12.15	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
53	20250211	130451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	-70	5	-0.69	81903910	8038	30.90	10250	10270	10100	13260	7140	10200	10189.59	12.49	-2138	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2127	3.46	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.41	9010	20240129	12.43	10360	-2.22	20250115	9800	3.37	20250203	14350	-29.41	20240617	9050	11.93	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
54	20250211	120452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10120	-80	5	-0.78	69026430	6766	26.01	10250	10270	10120	13260	7140	10200	10201.96	12.49	-1738	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2125	3.46	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.48	9010	20240129	12.32	10360	-2.32	20250115	9800	3.27	20250203	14350	-29.48	20240617	9050	11.82	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
55	20250211	110453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10190	-10	5	-0.10	50132080	4908	18.87	10250	10270	10180	13260	7140	10200	10214.36	12.49	-633	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2140	3.48	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.99	9010	20240129	13.10	10360	-1.64	20250115	9800	3.98	20250203	14350	-28.99	20240617	9050	12.60	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
56	20250211	100453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10210	10	2	0.10	36012690	3524	13.55	10250	10270	10190	13260	7140	10200	10219.27	12.49	210	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2144	3.49	0.29	12	0.02	2929.00	34733.00	14350	20240617	-28.85	9010	20240129	13.32	10360	-1.45	20250115	9800	4.18	20250203	14350	-28.85	20240617	9050	12.82	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
57	20250211	090455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	0	3	0.00	4008190	391	1.50	10250	10260	10200	13260	7140	10200	10251.13	12.49	-103	10433	10316	10133	10016	9833	10225	9925	105	3060	500	7540	10	1	21000000	2142	3.48	0.29	12	0.00	2929.00	34733.00	14350	20240617	-28.92	9010	20240129	13.21	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.57	N	043370	500	105 억	2622875	N	N	0	N	N
58	20250210	160450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	0	3	0.00	262254050	25927	147.23	10250	10250	9950	13260	7140	10200	10115.09	12.46	6278	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2142	3.48	0.29	12	0.12	2929.00	34733.00	14350	20240617	-28.92	9010	20240129	13.21	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
59	20250210	150450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10220	20	2	0.20	251944960	24917	141.49	10250	10250	9950	13260	7140	10200	10111.37	12.46	6638	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2146	3.49	0.29	12	0.12	2929.00	34733.00	14350	20240617	-28.78	9010	20240129	13.43	10360	-1.35	20250115	9800	4.29	20250203	14350	-28.78	20240617	9050	12.93	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
60	20250210	140450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-20	5	-0.20	241218400	23866	135.53	10250	10250	9950	13260	7140	10200	10107.20	12.46	6786	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2138	3.48	0.29	12	0.11	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	10360	-1.74	20250115	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
61	20250210	130451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	-50	5	-0.49	182010930	18048	102.49	10250	10250	9950	13260	7140	10200	10084.83	12.46	3290	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2132	3.47	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.27	9010	20240129	12.65	10360	-2.03	20250115	9800	3.57	20250203	14350	-29.27	20240617	9050	12.15	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
62	20250210	120448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	-30	5	-0.29	172696430	17131	97.28	10250	10250	9950	13260	7140	10200	10080.93	12.46	3366	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2136	3.47	0.29	12	0.08	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	10360	-1.83	20250115	9800	3.78	20250203	14350	-29.13	20240617	9050	12.38	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
63	20250210	110448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10120	-80	5	-0.78	157960800	15679	89.03	10250	10250	9950	13260	7140	10200	10074.67	12.46	3285	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2125	3.46	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.48	9010	20240129	12.32	10360	-2.32	20250115	9800	3.27	20250203	14350	-29.48	20240617	9050	11.82	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
64	20250210	100446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	-150	5	-1.47	87397870	8687	49.33	10250	10250	9950	13260	7140	10200	10060.77	12.46	-824	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2111	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10360	-2.99	20250115	9800	2.55	20250203	14350	-29.97	20240617	9050	11.05	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
65	20250210	090446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10160	-40	5	-0.39	5545120	543	3.08	10250	10250	10160	13260	7140	10200	10212.01	12.46	-320	10353	10276	10153	10076	9953	10315	10115	105	3060	500	7540	10	1	21000000	2134	3.47	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.20	9010	20240129	12.76	10360	-1.93	20250115	9800	3.67	20250203	14350	-29.20	20240617	9050	12.27	20241115	0.57	N	043370	500	105 억	2616983	N	N	2	N	N
66	20250207	160443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	150	2	1.49	178788040	17604	118.95	10050	10230	10030	13060	7040	10050	10156.05	12.42	-2078	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2142	3.48	0.29	12	0.08	2929.00	34733.00	14350	20240617	-28.92	9010	20240129	13.21	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.57	N	043370	500	105 억	2608740	N	N	2	N	N
67	20250207	150444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10190	140	2	1.39	170630820	16803	113.53	10050	10230	10030	13060	7040	10050	10154.78	12.42	-1919	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2140	3.48	0.29	12	0.08	2929.00	34733.00	14350	20240617	-28.99	9010	20240129	13.10	10360	-1.64	20250115	9800	3.98	20250203	14350	-28.99	20240617	9050	12.60	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
68	20250207	140443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	150	2	1.49	142250910	14016	94.70	10050	10230	10030	13060	7040	10050	10149.18	12.42	-1178	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2142	3.48	0.29	12	0.07	2929.00	34733.00	14350	20240617	-28.92	9010	20240129	13.21	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
69	20250207	130443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	120	2	1.19	119357100	11773	79.55	10050	10210	10030	13060	7040	10050	10138.21	12.42	-760	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2136	3.47	0.29	12	0.06	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	10360	-1.83	20250115	9800	3.78	20250203	14350	-29.13	20240617	9050	12.38	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
70	20250207	120443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	150	2	1.49	97623710	9639	65.13	10050	10210	10030	13060	7040	10050	10127.99	12.42	-407	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2142	3.48	0.29	12	0.05	2929.00	34733.00	14350	20240617	-28.92	9010	20240129	13.21	10360	-1.54	20250115	9800	4.08	20250203	14350	-28.92	20240617	9050	12.71	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
71	20250207	110441	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	60	2	0.60	61406080	6085	41.11	10050	10190	10030	13060	7040	10050	10091.39	12.42	38	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2123	3.45	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.55	9010	20240129	12.21	10360	-2.41	20250115	9800	3.16	20250203	14350	-29.55	20240617	9050	11.71	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
72	20250207	100442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	30	2	0.30	40633530	4038	27.28	10050	10090	10030	13060	7040	10050	10062.79	12.42	615	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2117	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.76	9010	20240129	11.88	10360	-2.70	20250115	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
73	20250207	090445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	0	3	0.00	361800	36	0.24	10050	10050	10050	13060	7040	10050	10050.00	12.42	-36	10110	10080	10020	9990	9930	10095	10005	105	3010	500	7430	10	1	21000000	2111	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10360	-2.99	20250115	9800	2.55	20250203	14350	-29.97	20240617	9050	11.05	20241115	0.57	N	043370	500	105 억	2608740	N	N	0	N	N
74	20250206	160433	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	0	3	0.00	148025170	14794	194.79	10040	10050	9960	13060	7040	10050	10005.76	12.44	-3863	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2111	3.43	0.29	12	0.07	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10360	-2.99	20250115	9800	2.55	20250203	14350	-29.97	20240617	9050	11.05	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
75	20250206	150434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-30	5	-0.30	134733100	13465	177.29	10040	10050	9960	13060	7040	10050	10006.17	12.44	-3808	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2104	3.42	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10360	-3.28	20250115	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
76	20250206	140436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-30	5	-0.30	60642630	6049	79.64	10040	10050	10000	13060	7040	10050	10025.23	12.44	-1313	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2104	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10360	-3.28	20250115	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
77	20250206	130434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	-20	5	-0.20	38053130	3796	49.98	10040	10050	10000	13060	7040	10050	10024.53	12.44	-436	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10360	-3.19	20250115	9800	2.35	20250203	14350	-30.10	20240617	9050	10.83	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
78	20250206	120432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	-20	5	-0.20	26877300	2681	35.30	10040	10050	10000	13060	7040	10050	10025.10	12.44	-543	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2106	3.42	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10360	-3.19	20250115	9800	2.35	20250203	14350	-30.10	20240617	9050	10.83	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
79	20250206	110426	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	-10	5	-0.10	11181050	1115	14.68	10040	10050	10000	13060	7040	10050	10027.85	12.44	-180	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2108	3.43	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10360	-3.09	20250115	9800	2.45	20250203	14350	-30.03	20240617	9050	10.94	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
80	20250206	100432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	-10	5	-0.10	401250	40	0.53	10040	10040	10020	13060	7040	10050	10031.25	12.44	-35	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2108	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10360	-3.09	20250115	9800	2.45	20250203	14350	-30.03	20240617	9050	10.94	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
81	20250206	090434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-30	5	-0.30	330990	33	0.43	10040	10040	10020	13060	7040	10050	10030.00	12.44	-33	10130	10090	10020	9980	9910	10110	10000	105	3010	500	7430	10	1	21000000	2104	3.42	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10360	-3.28	20250115	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.58	N	043370	500	105 억	2612901	N	N	1	N	N
82	20250205	160428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	50	2	0.50	74833790	7487	68.32	10020	10060	9950	13000	7000	10000	9995.16	12.43	619	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2111	3.43	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10360	-2.99	20250115	9800	2.55	20250203	14350	-29.97	20240617	9050	11.05	20241115	0.59	N	043370	500	105 억	2610698	N	N	1	N	N
83	20250205	150430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	20	2	0.20	72366690	7241	66.08	10020	10060	9950	13000	7000	10000	9994.02	12.43	703	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2104	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10360	-3.28	20250115	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
84	20250205	140430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10010	10	2	0.10	66080340	6613	60.35	10020	10060	9950	13000	7000	10000	9992.49	12.43	945	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2102	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.24	9010	20240129	11.10	10360	-3.38	20250115	9800	2.14	20250203	14350	-30.24	20240617	9050	10.61	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
85	20250205	130430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	30	2	0.30	57953950	5802	52.95	10020	10060	9950	13000	7000	10000	9988.62	12.43	1332	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2106	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10360	-3.19	20250115	9800	2.35	20250203	14350	-30.10	20240617	9050	10.83	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
86	20250205	120430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	30	2	0.30	51798320	5188	47.34	10020	10060	9950	13000	7000	10000	9984.26	12.43	1306	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2106	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10360	-3.19	20250115	9800	2.35	20250203	14350	-30.10	20240617	9050	10.83	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
87	20250205	110430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	20	2	0.20	48554060	4864	44.39	10020	10060	9950	13000	7000	10000	9982.33	12.43	1477	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2104	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10360	-3.28	20250115	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
88	20250205	100432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	-40	5	-0.40	23712570	2379	21.71	10020	10020	9950	13000	7000	10000	9967.45	12.43	62	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2092	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9800	1.63	20250203	14350	-30.59	20240617	9050	10.06	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
89	20250205	090436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-20	5	-0.20	149860	15	0.14	10020	10020	9980	13000	7000	10000	9990.67	12.43	-14	10206	10102	10006	9902	9806	10155	9955	105	3000	500	7400	10	1	21000000	2096	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10360	-3.67	20250115	9800	1.84	20250203	14350	-30.45	20240617	9050	10.28	20241115	0.59	N	043370	500	105 억	2610698	N	N	0	N	N
90	20250204	160425	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-20	5	-0.20	109514490	10948	27.34	9910	10110	9910	13020	7020	10020	10003.16	12.42	-53	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2100	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10360	-3.47	20250115	9800	2.04	20250203	14350	-30.31	20240617	9050	10.50	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
91	20250204	150426	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10010	-10	5	-0.10	103558250	10352	25.86	9910	10110	9910	13020	7020	10020	10003.69	12.42	418	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2102	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.24	9010	20240129	11.10	10360	-3.38	20250115	9800	2.14	20250203	14350	-30.24	20240617	9050	10.61	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
92	20250204	140426	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	-60	5	-0.60	97732060	9768	24.40	9910	10110	9910	13020	7020	10020	10005.33	12.42	821	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2092	3.40	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9800	1.63	20250203	14350	-30.59	20240617	9050	10.06	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
93	20250204	130425	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-30	5	-0.30	81084480	8098	20.23	9910	10110	9910	13020	7020	10020	10012.90	12.42	1780	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2098	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10360	-3.57	20250115	9800	1.94	20250203	14350	-30.38	20240617	9050	10.39	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
94	20250204	120430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-30	5	-0.30	70650570	7053	17.62	9910	10110	9910	13020	7020	10020	10017.09	12.42	2383	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2098	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10360	-3.57	20250115	9800	1.94	20250203	14350	-30.38	20240617	9050	10.39	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
95	20250204	110422	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-40	5	-0.40	54377180	5424	13.55	9910	10110	9910	13020	7020	10020	10025.29	12.42	2959	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2096	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10360	-3.67	20250115	9800	1.84	20250203	14350	-30.45	20240617	9050	10.28	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
96	20250204	100424	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	30	2	0.30	38884670	3875	9.68	9910	10110	9910	13020	7020	10020	10034.75	12.42	2694	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2111	3.43	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10360	-2.99	20250115	9800	2.55	20250203	14350	-29.97	20240617	9050	11.05	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N
97	20250204	090424	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-110	5	-1.10	4984730	503	1.26	9910	9910	9910	13020	7020	10020	9910.00	12.42	98	10193	10106	9953	9866	9713	10030	9790	105	3000	500	7410	10	1	21000000	2081	3.38	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.94	9010	20240129	9.99	10360	-4.34	20250115	9800	1.12	20250203	14350	-30.94	20240617	9050	9.50	20241115	0.59	N	043370	500	105 억	2608817	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History