KissMeData/053060/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	160536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	998	-6	5	-0.60	22702922	22723	88.27	1000	1003	995	1305	703	1004	999.12	0.30	-2666	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	176	1.80	0.47	12	0.13	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1092	-8.61	20250102	979	1.94	20250212	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
3	20250219	150538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	998	-6	5	-0.60	21907038	21926	85.17	1000	1003	995	1305	703	1004	999.14	0.30	-2347	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	176	1.80	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1092	-8.61	20250102	979	1.94	20250212	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
4	20250219	140535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	-8	5	-0.80	20841194	20858	81.02	1000	1003	995	1305	703	1004	999.19	0.30	-1770	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	176	1.79	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	979	1.74	20250212	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
5	20250219	130536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	997	-7	5	-0.70	20376982	20392	79.21	1000	1003	996	1305	703	1004	999.26	0.30	-1359	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	176	1.80	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1092	-8.70	20250102	979	1.84	20250212	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
6	20250219	120536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	-8	5	-0.80	17603105	17609	68.40	1000	1003	996	1305	703	1004	999.67	0.30	-979	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	176	1.79	0.47	12	0.10	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	979	1.74	20250212	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
7	20250219	110536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	997	-7	5	-0.70	15940643	15942	61.93	1000	1003	997	1305	703	1004	999.91	0.30	-753	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	176	1.80	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1092	-8.70	20250102	979	1.84	20250212	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
8	20250219	100536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-4	5	-0.40	9069507	9065	35.21	1000	1003	997	1305	703	1004	1000.50	0.30	-527	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	177	1.80	0.47	12	0.05	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
9	20250219	090537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-4	5	-0.40	622000	622	2.42	1000	1000	1000	1305	703	1004	1000.00	0.30	-91	1010	1007	1001	998	992	1008	999	88	301	500	700	1	1	17657419	177	1.80	0.47	12	0.00	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	53833	N	N	N	N
10	20250218	160535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	4	2	0.40	24747786	24744	152.71	1000	1004	995	1300	700	1000	1000.15	0.32	-2809	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	177	1.81	0.47	12	0.14	555.00	2120.00	1996	20240220	-49.70	865	20241209	16.07	1092	-8.06	20250102	979	2.55	20250212	1996	-49.70	20240220	865	16.07	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
11	20250218	150535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	2	2	0.20	23787021	23787	146.81	1000	1004	995	1300	700	1000	1000.00	0.32	-2662	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	177	1.81	0.47	12	0.13	555.00	2120.00	1996	20240220	-49.80	865	20241209	15.84	1092	-8.24	20250102	979	2.35	20250212	1996	-49.80	20240220	865	15.84	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
12	20250218	140535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	1	2	0.10	21791446	21794	134.51	1000	1004	995	1300	700	1000	999.88	0.32	-2519	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.12	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	979	2.25	20250212	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
13	20250218	130534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	999	-1	5	-0.10	19152149	19148	118.18	1000	1004	997	1300	700	1000	1000.22	0.32	-2049	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	176	1.80	0.47	12	0.11	555.00	2120.00	1996	20240220	-49.95	865	20241209	15.49	1092	-8.52	20250102	979	2.04	20250212	1996	-49.95	20240220	865	15.49	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
14	20250218	120535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	0	3	0.00	18660375	18656	115.14	1000	1004	997	1300	700	1000	1000.23	0.32	-1660	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.11	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
15	20250218	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	1	2	0.10	18044535	18040	111.34	1000	1004	997	1300	700	1000	1000.25	0.32	-1484	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.10	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	979	2.25	20250212	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
16	20250218	100534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	1	2	0.10	15693868	15694	96.86	1000	1001	997	1300	700	1000	999.99	0.32	-578	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	979	2.25	20250212	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
17	20250218	090535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	998	-2	5	-0.20	222952	223	1.38	1000	1000	998	1300	700	1000	999.78	0.32	-53	1006	1002	999	995	992	1001	994	88	300	500	700	1	1	17657419	176	1.80	0.47	12	0.00	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1092	-8.61	20250102	979	1.94	20250212	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	56642	N	N	N	N
18	20250217	160534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-3	5	-0.30	16209011	16200	133.21	1003	1003	996	1303	703	1003	1000.56	0.33	-2183	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
19	20250217	150533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	999	-4	5	-0.40	15154817	15144	124.53	1003	1003	996	1303	703	1003	1000.71	0.33	-1836	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	176	1.80	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.95	865	20241209	15.49	1092	-8.52	20250102	979	2.04	20250212	1996	-49.95	20240220	865	15.49	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
20	20250217	140533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	-2	5	-0.20	11126035	11111	91.37	1003	1003	996	1303	703	1003	1001.35	0.33	-1588	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.06	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	979	2.25	20250212	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
21	20250217	130534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-3	5	-0.30	9841318	9826	80.80	1003	1003	996	1303	703	1003	1001.56	0.33	-1403	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.06	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
22	20250217	120535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-1	5	-0.10	7670637	7658	62.97	1003	1003	996	1303	703	1003	1001.65	0.33	-1122	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.81	0.47	12	0.04	555.00	2120.00	1996	20240220	-49.80	865	20241209	15.84	1092	-8.24	20250102	979	2.35	20250212	1996	-49.80	20240220	865	15.84	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
23	20250217	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-3	5	-0.30	6804729	6794	55.87	1003	1003	996	1303	703	1003	1001.58	0.33	-738	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.04	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
24	20250217	100531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-1	5	-0.10	2815685	2811	23.11	1003	1003	996	1303	703	1003	1001.67	0.33	-423	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.81	0.47	12	0.02	555.00	2120.00	1996	20240220	-49.80	865	20241209	15.84	1092	-8.24	20250102	979	2.35	20250212	1996	-49.80	20240220	865	15.84	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
25	20250217	090533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	0	3	0.00	771973	770	6.33	1003	1003	1001	1303	703	1003	1002.56	0.33	-303	1012	1007	1001	996	990	1010	999	88	300	500	700	1	1	17657419	177	1.81	0.47	12	0.00	555.00	2120.00	1996	20240220	-49.75	865	20241209	15.95	1092	-8.15	20250102	979	2.45	20250212	1996	-49.75	20240220	865	15.95	20241209	0.01	N	053060	500	88 억	58825	N	N	N	N
26	20250214	160531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	-5	5	-0.50	11337408	11322	54.85	999	1006	995	1310	706	1008	1001.36	0.35	-2413	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.06	555.00	2120.00	1996	20240220	-49.75	865	20241209	15.95	1092	-8.15	20250102	979	2.45	20250212	1996	-49.75	20240220	865	15.95	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
27	20250214	150529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	-5	5	-0.50	10145052	10133	49.09	999	1006	995	1310	706	1008	1001.19	0.35	-2201	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.06	555.00	2120.00	1996	20240220	-49.75	865	20241209	15.95	1092	-8.15	20250102	979	2.45	20250212	1996	-49.75	20240220	865	15.95	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
28	20250214	140530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-4	5	-0.40	8445635	8436	40.87	999	1006	995	1310	706	1008	1001.14	0.35	-1735	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.05	555.00	2120.00	1996	20240220	-49.70	865	20241209	16.07	1092	-8.06	20250102	979	2.55	20250212	1996	-49.70	20240220	865	16.07	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
29	20250214	130532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	-7	5	-0.69	7930882	7923	38.39	999	1006	995	1310	706	1008	1000.99	0.35	-1648	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.80	0.47	12	0.04	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	979	2.25	20250212	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
30	20250214	120530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-6	5	-0.60	6096619	6089	29.50	999	1006	995	1310	706	1008	1001.25	0.35	-1164	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.03	555.00	2120.00	1996	20240220	-49.80	865	20241209	15.84	1092	-8.24	20250102	979	2.35	20250212	1996	-49.80	20240220	865	15.84	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
31	20250214	110528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-8	5	-0.79	5635209	5628	27.27	999	1006	995	1310	706	1008	1001.28	0.35	-803	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.80	0.47	12	0.03	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	979	2.15	20250212	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
32	20250214	100530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-4	5	-0.40	3070018	3071	14.88	999	1006	995	1310	706	1008	999.68	0.35	-231	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.02	555.00	2120.00	1996	20240220	-49.70	865	20241209	16.07	1092	-8.06	20250102	979	2.55	20250212	1996	-49.70	20240220	865	16.07	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
33	20250214	090532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	999	-9	5	-0.89	174825	175	0.85	999	999	999	1310	706	1008	999.00	0.35	38	1018	1013	1003	998	988	1015	1000	88	302	500	700	1	1	17657419	176	1.80	0.47	12	0.00	555.00	2120.00	1996	20240220	-49.95	865	20241209	15.49	1092	-8.52	20250102	979	2.04	20250212	1996	-49.95	20240220	865	15.49	20241209	0.01	N	053060	500	88 억	61238	N	N	N	N
34	20250213	160526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1008	12	2	1.20	20658244	20640	124.11	995	1008	993	1294	698	996	1000.88	0.36	-2691	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	178	1.82	0.48	12	0.12	555.00	2120.00	1996	20240220	-49.50	865	20241209	16.53	1092	-7.69	20250102	979	2.96	20250212	1996	-49.50	20240220	865	16.53	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
35	20250213	150525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	8	2	0.80	17373451	17381	104.51	995	1008	993	1294	698	996	999.57	0.36	-2338	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	177	1.81	0.47	12	0.10	555.00	2120.00	1996	20240220	-49.70	865	20241209	16.07	1092	-8.06	20250102	979	2.55	20250212	1996	-49.70	20240220	865	16.07	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
36	20250213	140525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	6	2	0.60	16005525	16017	96.31	995	1008	993	1294	698	996	999.28	0.36	-1528	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	177	1.81	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.80	865	20241209	15.84	1092	-8.24	20250102	979	2.35	20250212	1996	-49.80	20240220	865	15.84	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
37	20250213	130525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	7	2	0.70	15432660	15445	92.87	995	1008	993	1294	698	996	999.20	0.36	-1337	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	177	1.81	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.75	865	20241209	15.95	1092	-8.15	20250102	979	2.45	20250212	1996	-49.75	20240220	865	15.95	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
38	20250213	120526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1008	12	2	1.20	14654536	14670	88.21	995	1008	993	1294	698	996	998.95	0.36	-1143	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	178	1.82	0.48	12	0.08	555.00	2120.00	1996	20240220	-49.50	865	20241209	16.53	1092	-7.69	20250102	979	2.96	20250212	1996	-49.50	20240220	865	16.53	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
39	20250213	110522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	0	3	0.00	11736164	11766	70.75	995	1004	993	1294	698	996	997.46	0.36	-1121	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	176	1.79	0.47	12	0.07	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	979	1.74	20250212	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
40	20250213	100526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	7	2	0.70	10000667	10029	60.30	995	1004	993	1294	698	996	997.17	0.36	-505	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	177	1.81	0.47	12	0.06	555.00	2120.00	1996	20240220	-49.75	865	20241209	15.95	1092	-8.15	20250102	979	2.45	20250212	1996	-49.75	20240220	865	15.95	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
41	20250213	090524	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	993	-3	5	-0.30	3032017	3053	18.36	995	995	993	1294	698	996	993.13	0.36	-388	1008	1001	990	983	972	1005	987	88	298	500	690	1	1	17657419	175	1.79	0.47	12	0.02	555.00	2120.00	1996	20240220	-50.25	865	20241209	14.80	1092	-9.07	20250102	979	1.43	20250212	1996	-50.25	20240220	865	14.80	20241209	0.01	N	053060	500	88 억	63929	N	N	N	N
42	20250212	160522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	-1	5	-0.10	16416006	16631	95.56	990	997	979	1296	698	997	987.05	0.38	-3053	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	176	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	979	1.74	20250212	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
43	20250212	150522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	986	-11	5	-1.10	14551500	14757	84.80	990	997	979	1296	698	997	986.07	0.38	-2450	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	174	1.78	0.47	12	0.08	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1092	-9.71	20250102	979	0.72	20250212	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
44	20250212	140523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	990	-7	5	-0.70	11423939	11581	66.55	990	997	979	1296	698	997	986.44	0.38	-2118	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	175	1.78	0.47	12	0.07	555.00	2120.00	1996	20240220	-50.40	865	20241209	14.45	1092	-9.34	20250102	979	1.12	20250212	1996	-50.40	20240220	865	14.45	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
45	20250212	130523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	986	-11	5	-1.10	8602283	8717	50.09	990	997	979	1296	698	997	986.84	0.38	-1644	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	174	1.78	0.47	12	0.05	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1092	-9.71	20250102	979	0.72	20250212	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
46	20250212	120523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	989	-8	5	-0.80	6722856	6812	39.14	990	997	979	1296	698	997	986.91	0.38	-1148	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	175	1.78	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.45	865	20241209	14.34	1092	-9.43	20250102	979	1.02	20250212	1996	-50.45	20240220	865	14.34	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
47	20250212	110521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	-6	5	-0.60	6209970	6294	36.17	990	997	979	1296	698	997	986.65	0.38	-630	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	175	1.79	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1092	-9.25	20250102	979	1.23	20250212	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
48	20250212	100522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	-6	5	-0.60	6166406	6250	35.91	990	997	979	1296	698	997	986.62	0.38	-595	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	175	1.79	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1092	-9.25	20250102	979	1.23	20250212	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
49	20250212	090525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	997	0	3	0.00	1774275	1781	10.23	990	997	990	1296	698	997	996.22	0.38	-409	1005	1001	995	991	985	1003	993	88	299	500	690	1	1	17657419	176	1.80	0.47	12	0.01	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1092	-8.70	20250102	985	1.22	20250210	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	66982	N	N	N	N
50	20250211	160523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	997	6	2	0.61	17288790	17403	40.73	991	999	989	1288	694	991	993.37	0.39	-2655	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	176	1.80	0.47	12	0.10	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1092	-8.70	20250102	985	1.22	20250210	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
51	20250211	150522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	995	4	2	0.40	15654059	15763	36.89	991	999	989	1288	694	991	993.09	0.39	-2081	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1092	-8.88	20250102	985	1.02	20250210	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
52	20250211	140523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	995	4	2	0.40	9015207	9081	21.25	991	999	989	1288	694	991	992.75	0.39	-1815	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.05	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1092	-8.88	20250102	985	1.02	20250210	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
53	20250211	130521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	994	3	2	0.30	8535869	8599	20.12	991	999	989	1288	694	991	992.66	0.39	-1585	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.05	555.00	2120.00	1996	20240220	-50.20	865	20241209	14.91	1092	-8.97	20250102	985	0.91	20250210	1996	-50.20	20240220	865	14.91	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
54	20250211	120521	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	5	2	0.50	6821963	6877	16.09	991	999	989	1288	694	991	992.00	0.39	-1634	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	985	1.12	20250210	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
55	20250211	110522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	0	3	0.00	5117809	5163	12.08	991	999	989	1288	694	991	991.25	0.39	-767	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	175	1.79	0.47	12	0.03	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1092	-9.25	20250102	985	0.61	20250210	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
56	20250211	100522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	995	4	2	0.40	4708851	4751	11.12	991	999	989	1288	694	991	991.13	0.39	-533	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.03	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1092	-8.88	20250102	985	1.02	20250210	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
57	20250211	090525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	0	3	0.00	4487488	4529	10.60	991	991	989	1288	694	991	990.83	0.39	-457	1008	999	992	983	976	996	980	88	297	500	690	1	1	17657419	175	1.79	0.47	12	0.03	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1092	-9.25	20250102	985	0.61	20250210	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	69637	N	N	N	N
58	20250210	160520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	-10	5	-1.00	42467202	42729	269.09	1001	1001	985	1301	701	1001	993.87	0.41	-3220	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	175	1.79	0.47	12	0.24	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1092	-9.25	20250102	985	0.61	20250210	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
59	20250210	150519	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	991	-10	5	-1.00	41201512	41452	261.05	1001	1001	985	1301	701	1001	993.96	0.41	-2375	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	175	1.79	0.47	12	0.23	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1092	-9.25	20250102	985	0.61	20250210	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
60	20250210	140519	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	993	-8	5	-0.80	35836382	36036	226.94	1001	1001	985	1301	701	1001	994.46	0.41	-2242	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	175	1.79	0.47	12	0.20	555.00	2120.00	1996	20240220	-50.25	865	20241209	14.80	1092	-9.07	20250102	985	0.81	20250210	1996	-50.25	20240220	865	14.80	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
61	20250210	130520	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	-5	5	-0.50	28951000	29077	183.12	1001	1001	989	1301	701	1001	995.67	0.41	-1497	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	176	1.79	0.47	12	0.16	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	987	0.91	20250102	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
62	20250210	120517	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-1	5	-0.10	25263677	25357	159.69	1001	1001	989	1301	701	1001	996.32	0.41	-1955	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.14	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	987	1.32	20250102	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
63	20250210	110517	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	0	3	0.00	21303645	21396	134.74	1001	1001	989	1301	701	1001	995.68	0.41	-1888	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	177	1.80	0.47	12	0.12	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	987	1.42	20250102	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
64	20250210	100515	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	998	-3	5	-0.30	16941990	17031	107.25	1001	1001	989	1301	701	1001	994.77	0.41	-1913	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	176	1.80	0.47	12	0.10	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1092	-8.61	20250102	987	1.11	20250102	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
65	20250210	090514	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	996	-5	5	-0.50	4335361	4333	27.29	1001	1001	995	1301	701	1001	1000.54	0.41	-1007	1025	1012	1004	991	983	1009	988	88	300	500	700	1	1	17657419	176	1.79	0.47	12	0.02	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1092	-8.79	20250102	987	0.91	20250102	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	72857	N	N	N	N
66	20250207	160511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	-16	5	-1.57	15746208	15679	33.73	1017	1017	996	1322	712	1017	1004.29	0.43	-2289	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	177	1.80	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	987	1.42	20250102	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
67	20250207	150513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-12	5	-1.18	15191496	15125	32.53	1017	1017	996	1322	712	1017	1004.40	0.43	-2077	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.65	865	20241209	16.18	1092	-7.97	20250102	987	1.82	20250102	1996	-49.65	20240220	865	16.18	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
68	20250207	140511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1001	-16	5	-1.57	11802362	11740	25.25	1017	1017	996	1322	712	1017	1005.31	0.43	-472	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	177	1.80	0.47	12	0.07	555.00	2120.00	1996	20240220	-49.85	865	20241209	15.72	1092	-8.33	20250102	987	1.42	20250102	1996	-49.85	20240220	865	15.72	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
69	20250207	130511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1003	-14	5	-1.38	11269630	11208	24.11	1017	1017	996	1322	712	1017	1005.50	0.43	-251	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	177	1.81	0.47	12	0.06	555.00	2120.00	1996	20240220	-49.75	865	20241209	15.95	1092	-8.15	20250102	987	1.62	20250102	1996	-49.75	20240220	865	15.95	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
70	20250207	120511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-5	5	-0.49	11181259	11120	23.92	1017	1017	996	1322	712	1017	1005.51	0.43	-163	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	179	1.82	0.48	12	0.06	555.00	2120.00	1996	20240220	-49.30	865	20241209	16.99	1092	-7.33	20250102	987	2.53	20250102	1996	-49.30	20240220	865	16.99	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
71	20250207	110509	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	-5	5	-0.49	11181259	11120	23.92	1017	1017	996	1322	712	1017	1005.51	0.43	-163	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	179	1.82	0.48	12	0.06	555.00	2120.00	1996	20240220	-49.30	865	20241209	16.99	1092	-7.33	20250102	987	2.53	20250102	1996	-49.30	20240220	865	16.99	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
72	20250207	100510	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1011	-6	5	-0.59	2164218	2129	4.58	1017	1017	1011	1322	712	1017	1016.54	0.43	-589	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	179	1.82	0.48	12	0.01	555.00	2120.00	1996	20240220	-49.35	865	20241209	16.88	1092	-7.42	20250102	987	2.43	20250102	1996	-49.35	20240220	865	16.88	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
73	20250207	090513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	0	3	0.00	1922882	1891	4.07	1017	1017	1016	1322	712	1017	1016.86	0.43	-431	1036	1026	1014	1004	992	1020	998	88	305	500	710	1	1	17657419	180	1.83	0.48	12	0.01	555.00	2120.00	1996	20240220	-49.05	865	20241209	17.57	1092	-6.87	20250102	987	3.04	20250102	1996	-49.05	20240220	865	17.57	20241209	0.01	N	053060	500	88 억	75146	N	N	N	N
74	20250206	160459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	-7	5	-0.68	46863789	46489	203.82	1024	1024	1002	1331	717	1024	1007.97	0.44	-1696	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	180	1.83	0.48	12	0.26	555.00	2120.00	1996	20240220	-49.05	865	20241209	17.57	1092	-6.87	20250102	987	3.04	20250102	1996	-49.05	20240220	865	17.57	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
75	20250206	150500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	-17	5	-1.66	43607181	43274	189.72	1024	1024	1002	1331	717	1024	1007.60	0.44	-875	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	178	1.81	0.47	12	0.25	555.00	2120.00	1996	20240220	-49.55	865	20241209	16.42	1092	-7.78	20250102	987	2.03	20250102	1996	-49.55	20240220	865	16.42	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
76	20250206	140503	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	-17	5	-1.66	31675174	31389	137.62	1024	1024	1002	1331	717	1024	1008.99	0.44	296	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	178	1.81	0.47	12	0.18	555.00	2120.00	1996	20240220	-49.55	865	20241209	16.42	1092	-7.78	20250102	987	2.03	20250102	1996	-49.55	20240220	865	16.42	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
77	20250206	130500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1002	-22	5	-2.15	29114054	28844	126.46	1024	1024	1002	1331	717	1024	1009.23	0.44	467	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	177	1.81	0.47	12	0.16	555.00	2120.00	1996	20240220	-49.80	865	20241209	15.84	1092	-8.24	20250102	987	1.52	20250102	1996	-49.80	20240220	865	15.84	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
78	20250206	120459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1007	-17	5	-1.66	17888493	17662	77.43	1024	1024	1007	1331	717	1024	1012.66	0.44	241	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	178	1.81	0.47	12	0.10	555.00	2120.00	1996	20240220	-49.55	865	20241209	16.42	1092	-7.78	20250102	987	2.03	20250102	1996	-49.55	20240220	865	16.42	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
79	20250206	110453	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1019	-5	5	-0.49	6523039	6408	28.09	1024	1024	1015	1331	717	1024	1017.69	0.44	214	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	180	1.84	0.48	12	0.04	555.00	2120.00	1996	20240220	-48.95	865	20241209	17.80	1092	-6.68	20250102	987	3.24	20250102	1996	-48.95	20240220	865	17.80	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
80	20250206	100459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1015	-9	5	-0.88	6149118	6040	26.48	1024	1024	1015	1331	717	1024	1017.80	0.44	486	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	179	1.83	0.48	12	0.03	555.00	2120.00	1996	20240220	-49.15	865	20241209	17.34	1092	-7.05	20250102	987	2.84	20250102	1996	-49.15	20240220	865	17.34	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
81	20250206	090501	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	0	3	0.00	3475240	3409	14.95	1024	1024	1016	1331	717	1024	1019.05	0.44	56	1038	1031	1017	1010	996	1034	1013	88	307	500	710	1	1	17657419	181	1.85	0.48	12	0.02	555.00	2120.00	1996	20240220	-48.70	865	20241209	18.38	1092	-6.23	20250102	987	3.75	20250102	1996	-48.70	20240220	865	18.38	20241209	0.01	N	053060	500	88 억	76842	N	N	N	N
82	20250205	160455	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1024	19	2	1.89	23094487	22809	76.14	1005	1024	1003	1306	704	1005	1012.52	0.47	-5669	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	181	1.85	0.48	12	0.13	555.00	2120.00	1996	20240220	-48.70	865	20241209	18.38	1092	-6.23	20250102	987	3.75	20250102	1996	-48.70	20240220	865	18.38	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
83	20250205	150457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	12	2	1.19	21827457	21571	72.01	1005	1020	1003	1306	704	1005	1011.89	0.47	-4703	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	180	1.83	0.48	12	0.12	555.00	2120.00	1996	20240220	-49.05	865	20241209	17.57	1092	-6.87	20250102	987	3.04	20250102	1996	-49.05	20240220	865	17.57	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
84	20250205	140457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1010	5	2	0.50	21628358	21375	71.35	1005	1020	1003	1306	704	1005	1011.85	0.47	-4510	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	178	1.82	0.48	12	0.12	555.00	2120.00	1996	20240220	-49.40	865	20241209	16.76	1092	-7.51	20250102	987	2.33	20250102	1996	-49.40	20240220	865	16.76	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
85	20250205	130457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	11	2	1.09	19506091	19281	64.36	1005	1020	1003	1306	704	1005	1011.67	0.47	-4462	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	179	1.83	0.48	12	0.11	555.00	2120.00	1996	20240220	-49.10	865	20241209	17.46	1092	-6.96	20250102	987	2.94	20250102	1996	-49.10	20240220	865	17.46	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
86	20250205	120456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1016	11	2	1.09	16850529	16676	55.67	1005	1016	1003	1306	704	1005	1010.47	0.47	-4279	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	179	1.83	0.48	12	0.09	555.00	2120.00	1996	20240220	-49.10	865	20241209	17.46	1092	-6.96	20250102	987	2.94	20250102	1996	-49.10	20240220	865	17.46	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
87	20250205	110456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1012	7	2	0.70	11211658	11110	37.09	1005	1014	1003	1306	704	1005	1009.15	0.47	-4345	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	179	1.82	0.48	12	0.06	555.00	2120.00	1996	20240220	-49.30	865	20241209	16.99	1092	-7.33	20250102	987	2.53	20250102	1996	-49.30	20240220	865	16.99	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
88	20250205	100459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1013	8	2	0.80	9528953	9448	31.54	1005	1014	1003	1306	704	1005	1008.57	0.47	-4350	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	179	1.83	0.48	12	0.05	555.00	2120.00	1996	20240220	-49.25	865	20241209	17.11	1092	-7.23	20250102	987	2.63	20250102	1996	-49.25	20240220	865	17.11	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
89	20250205	090503	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	9	2	0.90	8910741	8837	29.50	1005	1014	1003	1306	704	1005	1008.34	0.47	-4005	1031	1017	1004	990	977	1025	998	88	301	500	700	1	1	17657419	179	1.83	0.48	12	0.05	555.00	2120.00	1996	20240220	-49.20	865	20241209	17.23	1092	-7.14	20250102	987	2.74	20250102	1996	-49.20	20240220	865	17.23	20241209	0.01	N	053060	500	88 억	82511	N	N	N	N
90	20250204	160452	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1005	-4	5	-0.40	30174854	29957	52.85	1000	1018	991	1311	707	1009	1007.27	0.48	-1905	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.17	555.00	2120.00	1996	20240220	-49.65	865	20241209	16.18	1092	-7.97	20250102	987	1.82	20250102	1996	-49.65	20240220	865	16.18	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
91	20250204	150451	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1009	0	3	0.00	26285775	26073	45.99	1000	1018	991	1311	707	1009	1008.16	0.48	-1245	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	178	1.82	0.48	12	0.15	555.00	2120.00	1996	20240220	-49.45	865	20241209	16.65	1092	-7.60	20250102	987	2.23	20250102	1996	-49.45	20240220	865	16.65	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
92	20250204	140452	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1004	-5	5	-0.50	26050231	25839	45.58	1000	1018	991	1311	707	1009	1008.17	0.48	-1082	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	177	1.81	0.47	12	0.15	555.00	2120.00	1996	20240220	-49.70	865	20241209	16.07	1092	-8.06	20250102	987	1.72	20250102	1996	-49.70	20240220	865	16.07	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
93	20250204	130452	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1014	5	2	0.50	20116980	19937	35.17	1000	1018	991	1311	707	1009	1009.03	0.48	-1232	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	179	1.83	0.48	12	0.11	555.00	2120.00	1996	20240220	-49.20	865	20241209	17.23	1092	-7.14	20250102	987	2.74	20250102	1996	-49.20	20240220	865	17.23	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
94	20250204	120457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1018	9	2	0.89	18539036	18384	32.43	1000	1018	991	1311	707	1009	1008.43	0.48	-808	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	180	1.83	0.48	12	0.10	555.00	2120.00	1996	20240220	-49.00	865	20241209	17.69	1092	-6.78	20250102	987	3.14	20250102	1996	-49.00	20240220	865	17.69	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
95	20250204	110447	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	8	2	0.79	14708778	14618	25.79	1000	1017	991	1311	707	1009	1006.21	0.48	-804	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	180	1.83	0.48	12	0.08	555.00	2120.00	1996	20240220	-49.05	865	20241209	17.57	1092	-6.87	20250102	987	3.04	20250102	1996	-49.05	20240220	865	17.57	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
96	20250204	100450	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1017	8	2	0.79	10777070	10737	18.94	1000	1017	991	1311	707	1009	1003.73	0.48	-779	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	180	1.83	0.48	12	0.06	555.00	2120.00	1996	20240220	-49.05	865	20241209	17.57	1092	-6.87	20250102	987	3.04	20250102	1996	-49.05	20240220	865	17.57	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N
97	20250204	090450	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1000	-9	5	-0.89	5147728	5144	9.07	1000	1004	1000	1311	707	1009	1000.72	0.48	-381	1029	1019	1010	1000	991	1014	995	88	302	500	700	1	1	17657419	177	1.80	0.47	12	0.03	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1092	-8.42	20250102	987	1.32	20250102	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	84416	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History