KissMeData/122350/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1279	12	2	0.95	87413685	68450	170.29	1267	1285	1263	1647	887	1267	1277.04	0.83	2375	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	490	7.70	0.41	12	0.18	166.00	3121.00	2170	20240508	-41.06	1143	20241209	11.90	1335	-4.19	20250116	1185	7.93	20250203	2170	-41.06	20240508	1143	11.90	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
3	20250219	150824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1279	12	2	0.95	83628612	65491	162.93	1267	1285	1263	1647	887	1267	1276.95	0.83	2344	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	490	7.70	0.41	12	0.17	166.00	3121.00	2170	20240508	-41.06	1143	20241209	11.90	1335	-4.19	20250116	1185	7.93	20250203	2170	-41.06	20240508	1143	11.90	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
4	20250219	140821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1283	16	2	1.26	81687152	63973	159.15	1267	1285	1263	1647	887	1267	1276.90	0.83	2305	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	492	7.73	0.41	12	0.17	166.00	3121.00	2170	20240508	-40.88	1143	20241209	12.25	1335	-3.90	20250116	1185	8.27	20250203	2170	-40.88	20240508	1143	12.25	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
5	20250219	130822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1284	17	2	1.34	70597245	55310	137.60	1267	1285	1263	1647	887	1267	1276.39	0.83	1917	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	492	7.73	0.41	12	0.14	166.00	3121.00	2170	20240508	-40.83	1143	20241209	12.34	1335	-3.82	20250116	1185	8.35	20250203	2170	-40.83	20240508	1143	12.34	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
6	20250219	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1279	12	2	0.95	59753677	46842	116.53	1267	1280	1263	1647	887	1267	1275.64	0.83	1652	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	490	7.70	0.41	12	0.12	166.00	3121.00	2170	20240508	-41.06	1143	20241209	11.90	1335	-4.19	20250116	1185	7.93	20250203	2170	-41.06	20240508	1143	11.90	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
7	20250219	110822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1275	8	2	0.63	38073216	29863	74.29	1267	1280	1263	1647	887	1267	1274.93	0.83	-62	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	489	7.68	0.41	12	0.08	166.00	3121.00	2170	20240508	-41.24	1143	20241209	11.55	1335	-4.49	20250116	1185	7.59	20250203	2170	-41.24	20240508	1143	11.55	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
8	20250219	100822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1275	8	2	0.63	16321280	12827	31.91	1267	1278	1263	1647	887	1267	1272.42	0.83	-202	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	489	7.68	0.41	12	0.03	166.00	3121.00	2170	20240508	-41.24	1143	20241209	11.55	1335	-4.49	20250116	1185	7.59	20250203	2170	-41.24	20240508	1143	11.55	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
9	20250219	090823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1267	0	3	0.00	2958445	2335	5.81	1267	1267	1267	1647	887	1267	1267.00	0.83	-18	1307	1286	1273	1252	1239	1280	1246	38	380	100	880	1	1	38339428	486	7.63	0.41	12	0.01	166.00	3121.00	2170	20240508	-41.61	1143	20241209	10.85	1335	-5.09	20250116	1185	6.92	20250203	2170	-41.61	20240508	1143	10.85	20241209	0.99	N	122350	100	38 억	318214	N	N	N	N
10	20250218	160820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1267	-7	5	-0.55	51126449	40154	56.81	1290	1294	1260	1656	892	1274	1273.26	0.84	-4439	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	486	7.63	0.41	12	0.10	166.00	3121.00	2170	20240508	-41.61	1143	20241209	10.85	1335	-5.09	20250116	1185	6.92	20250203	2170	-41.61	20240508	1143	10.85	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
11	20250218	150821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1262	-12	5	-0.94	48231674	37861	53.57	1290	1294	1260	1656	892	1274	1273.91	0.84	-4393	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	484	7.60	0.40	12	0.10	166.00	3121.00	2170	20240508	-41.84	1143	20241209	10.41	1335	-5.47	20250116	1185	6.50	20250203	2170	-41.84	20240508	1143	10.41	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
12	20250218	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1277	3	2	0.24	30960322	24230	34.28	1290	1294	1263	1656	892	1274	1277.77	0.84	-3843	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	490	7.69	0.41	12	0.06	166.00	3121.00	2170	20240508	-41.15	1143	20241209	11.72	1335	-4.34	20250116	1185	7.76	20250203	2170	-41.15	20240508	1143	11.72	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
13	20250218	130818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1271	-3	5	-0.24	24668626	19302	27.31	1290	1294	1263	1656	892	1274	1278.03	0.84	-3701	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	487	7.66	0.41	12	0.05	166.00	3121.00	2170	20240508	-41.43	1143	20241209	11.20	1335	-4.79	20250116	1185	7.26	20250203	2170	-41.43	20240508	1143	11.20	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
14	20250218	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1279	5	2	0.39	22117967	17298	24.48	1290	1294	1263	1656	892	1274	1278.64	0.84	-3422	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	490	7.70	0.41	12	0.05	166.00	3121.00	2170	20240508	-41.06	1143	20241209	11.90	1335	-4.19	20250116	1185	7.93	20250203	2170	-41.06	20240508	1143	11.90	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
15	20250218	110818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	-4	5	-0.31	14388012	11247	15.91	1290	1294	1263	1656	892	1274	1279.28	0.84	-1944	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	487	7.65	0.41	12	0.03	166.00	3121.00	2170	20240508	-41.47	1143	20241209	11.11	1335	-4.87	20250116	1185	7.17	20250203	2170	-41.47	20240508	1143	11.11	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
16	20250218	100818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	0	3	0.00	9241025	7182	10.16	1290	1294	1265	1656	892	1274	1286.69	0.84	-1773	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	488	7.67	0.41	12	0.02	166.00	3121.00	2170	20240508	-41.29	1143	20241209	11.46	1335	-4.57	20250116	1185	7.51	20250203	2170	-41.29	20240508	1143	11.46	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
17	20250218	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1294	20	2	1.57	4855174	3763	5.32	1290	1294	1265	1656	892	1274	1290.24	0.84	-110	1290	1281	1270	1261	1250	1286	1266	38	382	100	890	1	1	38339428	496	7.80	0.41	12	0.01	166.00	3121.00	2170	20240508	-40.37	1143	20241209	13.21	1335	-3.07	20250116	1185	9.20	20250203	2170	-40.37	20240508	1143	13.21	20241209	0.98	N	122350	100	38 억	322653	N	N	N	N
18	20250217	160818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1274	3	2	0.24	89973554	70644	64.01	1259	1279	1259	1652	890	1271	1273.62	0.84	234	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	488	7.67	0.41	12	0.18	166.00	3121.00	2170	20240508	-41.29	1143	20241209	11.46	1335	-4.57	20250116	1185	7.51	20250203	2170	-41.29	20240508	1143	11.46	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
19	20250217	150817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1279	8	2	0.63	73856718	58003	52.56	1259	1279	1259	1652	890	1271	1273.33	0.84	34	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	490	7.70	0.41	12	0.15	166.00	3121.00	2170	20240508	-41.06	1143	20241209	11.90	1335	-4.19	20250116	1185	7.93	20250203	2170	-41.06	20240508	1143	11.90	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
20	20250217	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1273	2	2	0.16	35175276	27679	25.08	1259	1275	1259	1652	890	1271	1270.83	0.84	-306	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	488	7.67	0.41	12	0.07	166.00	3121.00	2170	20240508	-41.34	1143	20241209	11.37	1335	-4.64	20250116	1185	7.43	20250203	2170	-41.34	20240508	1143	11.37	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
21	20250217	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1271	0	3	0.00	29990766	23595	21.38	1259	1275	1259	1652	890	1271	1271.06	0.84	-1121	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	487	7.66	0.41	12	0.06	166.00	3121.00	2170	20240508	-41.43	1143	20241209	11.20	1335	-4.79	20250116	1185	7.26	20250203	2170	-41.43	20240508	1143	11.20	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
22	20250217	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	-1	5	-0.08	26590342	20922	18.96	1259	1275	1259	1652	890	1271	1270.93	0.84	-1036	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	487	7.65	0.41	12	0.05	166.00	3121.00	2170	20240508	-41.47	1143	20241209	11.11	1335	-4.87	20250116	1185	7.17	20250203	2170	-41.47	20240508	1143	11.11	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
23	20250217	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	-1	5	-0.08	22771905	17921	16.24	1259	1275	1259	1652	890	1271	1270.68	0.84	-174	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	487	7.65	0.41	12	0.05	166.00	3121.00	2170	20240508	-41.47	1143	20241209	11.11	1335	-4.87	20250116	1185	7.17	20250203	2170	-41.47	20240508	1143	11.11	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
24	20250217	100816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1275	4	2	0.31	19463427	15319	13.88	1259	1275	1259	1652	890	1271	1270.54	0.84	-142	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	489	7.68	0.41	12	0.04	166.00	3121.00	2170	20240508	-41.24	1143	20241209	11.55	1335	-4.49	20250116	1185	7.59	20250203	2170	-41.24	20240508	1143	11.55	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
25	20250217	090818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1263	-8	5	-0.63	2519677	1992	1.80	1259	1271	1259	1652	890	1271	1264.90	0.84	640	1300	1285	1259	1244	1218	1293	1252	38	381	100	880	1	1	38339428	484	7.61	0.40	12	0.01	166.00	3121.00	2170	20240508	-41.80	1143	20241209	10.50	1335	-5.39	20250116	1185	6.58	20250203	2170	-41.80	20240508	1143	10.50	20241209	0.98	N	122350	100	38 억	322419	N	N	N	N
26	20250214	160813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1271	31	2	2.50	139296349	110206	266.74	1240	1274	1233	1612	868	1240	1263.96	0.83	2346	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	487	7.66	0.41	12	0.29	166.00	3121.00	2170	20240508	-41.43	1143	20241209	11.20	1335	-4.79	20250116	1185	7.26	20250203	2170	-41.43	20240508	1143	11.20	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
27	20250214	150812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1272	32	2	2.58	134169360	106167	256.96	1240	1274	1233	1612	868	1240	1263.76	0.83	2339	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	488	7.66	0.41	12	0.28	166.00	3121.00	2170	20240508	-41.38	1143	20241209	11.29	1335	-4.72	20250116	1185	7.34	20250203	2170	-41.38	20240508	1143	11.29	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
28	20250214	140813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1266	26	2	2.10	113580211	89966	217.75	1240	1274	1233	1612	868	1240	1262.48	0.83	2939	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	485	7.63	0.41	12	0.23	166.00	3121.00	2170	20240508	-41.66	1143	20241209	10.76	1335	-5.17	20250116	1185	6.84	20250203	2170	-41.66	20240508	1143	10.76	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
29	20250214	130816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1260	20	2	1.61	106182436	84126	203.62	1240	1274	1233	1612	868	1240	1262.18	0.83	2712	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	483	7.59	0.40	12	0.22	166.00	3121.00	2170	20240508	-41.94	1143	20241209	10.24	1335	-5.62	20250116	1185	6.33	20250203	2170	-41.94	20240508	1143	10.24	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
30	20250214	120813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1270	30	2	2.42	99195590	78592	190.22	1240	1274	1233	1612	868	1240	1262.16	0.83	2264	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	487	7.65	0.41	12	0.20	166.00	3121.00	2170	20240508	-41.47	1143	20241209	11.11	1335	-4.87	20250116	1185	7.17	20250203	2170	-41.47	20240508	1143	11.11	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
31	20250214	110809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1263	23	2	1.85	81294024	64501	156.12	1240	1274	1233	1612	868	1240	1260.35	0.83	2140	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	484	7.61	0.40	12	0.17	166.00	3121.00	2170	20240508	-41.80	1143	20241209	10.50	1335	-5.39	20250116	1185	6.58	20250203	2170	-41.80	20240508	1143	10.50	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
32	20250214	100810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1255	15	2	1.21	69493628	55108	133.38	1240	1274	1233	1612	868	1240	1261.04	0.83	2380	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	481	7.56	0.40	12	0.14	166.00	3121.00	2170	20240508	-42.17	1143	20241209	9.80	1335	-5.99	20250116	1185	5.91	20250203	2170	-42.17	20240508	1143	9.80	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
33	20250214	090814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1250	10	2	0.81	4953424	4000	9.68	1240	1250	1233	1612	868	1240	1238.36	0.83	2303	1265	1252	1236	1223	1207	1259	1230	38	372	100	860	1	1	38339428	479	7.53	0.40	12	0.01	166.00	3121.00	2170	20240508	-42.40	1143	20241209	9.36	1335	-6.37	20250116	1185	5.49	20250203	2170	-42.40	20240508	1143	9.36	20241209	0.98	N	122350	100	38 억	320073	N	N	N	N
34	20250213	160805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	13	2	1.06	49428853	40156	202.95	1220	1249	1220	1595	859	1227	1230.96	0.83	3578	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	475	7.47	0.40	12	0.10	166.00	3121.00	2170	20240508	-42.86	1143	20241209	8.49	1335	-7.12	20250116	1185	4.64	20250203	2170	-42.86	20240508	1143	8.49	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
35	20250213	150806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1242	15	2	1.22	41550151	33780	170.73	1220	1249	1220	1595	859	1227	1230.06	0.83	3703	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	476	7.48	0.40	12	0.09	166.00	3121.00	2170	20240508	-42.76	1143	20241209	8.66	1335	-6.97	20250116	1185	4.81	20250203	2170	-42.76	20240508	1143	8.66	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
36	20250213	140805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	13	2	1.06	33661711	27378	138.37	1220	1249	1220	1595	859	1227	1229.55	0.83	3682	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	475	7.47	0.40	12	0.07	166.00	3121.00	2170	20240508	-42.86	1143	20241209	8.49	1335	-7.12	20250116	1185	4.64	20250203	2170	-42.86	20240508	1143	8.49	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
37	20250213	130805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1240	13	2	1.06	30189711	24588	124.27	1220	1240	1220	1595	859	1227	1227.84	0.83	4615	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	475	7.47	0.40	12	0.06	166.00	3121.00	2170	20240508	-42.86	1143	20241209	8.49	1335	-7.12	20250116	1185	4.64	20250203	2170	-42.86	20240508	1143	8.49	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
38	20250213	120805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	5	2	0.41	23903730	19504	98.57	1220	1235	1220	1595	859	1227	1225.55	0.83	1472	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	472	7.42	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.23	1143	20241209	7.79	1335	-7.72	20250116	1185	3.97	20250203	2170	-43.23	20240508	1143	7.79	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
39	20250213	110804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	5	2	0.41	19098436	15591	78.80	1220	1233	1220	1595	859	1227	1224.91	0.83	300	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	472	7.42	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.23	1143	20241209	7.79	1335	-7.72	20250116	1185	3.97	20250203	2170	-43.23	20240508	1143	7.79	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
40	20250213	100805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1229	2	2	0.16	4017172	3274	16.55	1220	1233	1220	1595	859	1227	1226.99	0.83	-277	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	471	7.40	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.36	1143	20241209	7.52	1335	-7.94	20250116	1185	3.71	20250203	2170	-43.36	20240508	1143	7.52	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
41	20250213	090801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1228	1	2	0.08	1721227	1405	7.10	1220	1233	1220	1595	859	1227	1224.29	0.83	-99	1237	1232	1224	1219	1211	1234	1221	38	368	100	850	1	1	38339428	471	7.40	0.39	12	0.00	166.00	3121.00	2170	20240508	-43.41	1143	20241209	7.44	1335	-8.01	20250116	1185	3.63	20250203	2170	-43.41	20240508	1143	7.44	20241209	0.97	N	122350	100	38 억	316495	N	N	N	N
42	20250212	160759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1227	2	2	0.16	24165968	19786	51.71	1223	1229	1216	1592	858	1225	1221.37	0.83	-1195	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	470	7.39	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.46	1143	20241209	7.35	1335	-8.09	20250116	1185	3.54	20250203	2170	-43.46	20240508	1143	7.35	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
43	20250212	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1227	2	2	0.16	23962547	19620	51.28	1223	1229	1216	1592	858	1225	1221.33	0.83	-1191	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	470	7.39	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.46	1143	20241209	7.35	1335	-8.09	20250116	1185	3.54	20250203	2170	-43.46	20240508	1143	7.35	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
44	20250212	140800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1227	2	2	0.16	23452402	19204	50.19	1223	1229	1216	1592	858	1225	1221.22	0.83	-1115	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	470	7.39	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.46	1143	20241209	7.35	1335	-8.09	20250116	1185	3.54	20250203	2170	-43.46	20240508	1143	7.35	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
45	20250212	130802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	-5	5	-0.41	19251098	15775	41.23	1223	1229	1216	1592	858	1225	1220.35	0.83	-584	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	468	7.35	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
46	20250212	120757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	-5	5	-0.41	14755030	12093	31.61	1223	1225	1216	1592	858	1225	1220.13	0.83	-4	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	468	7.35	0.39	12	0.03	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
47	20250212	110757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1221	-4	5	-0.33	6829678	5598	14.63	1223	1225	1216	1592	858	1225	1220.02	0.83	-520	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	468	7.36	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.73	1143	20241209	6.82	1335	-8.54	20250116	1185	3.04	20250203	2170	-43.73	20240508	1143	6.82	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
48	20250212	100751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1223	-2	5	-0.16	5367883	4400	11.50	1223	1225	1216	1592	858	1225	1219.97	0.83	-500	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	469	7.37	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.64	1143	20241209	7.00	1335	-8.39	20250116	1185	3.21	20250203	2170	-43.64	20240508	1143	7.00	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
49	20250212	090751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1216	-9	5	-0.73	2314913	1895	4.95	1223	1225	1216	1592	858	1225	1221.59	0.83	-479	1249	1237	1227	1215	1205	1232	1210	38	367	100	850	1	1	38339428	466	7.33	0.39	12	0.00	166.00	3121.00	2170	20240508	-43.96	1143	20241209	6.39	1335	-8.91	20250116	1185	2.62	20250203	2170	-43.96	20240508	1143	6.39	20241209	1.01	N	122350	100	38 억	317672	N	N	N	N
50	20250211	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1225	-8	5	-0.65	46780067	38259	47.25	1239	1239	1217	1602	864	1233	1222.72	0.82	1890	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	470	7.38	0.39	12	0.10	166.00	3121.00	2170	20240508	-43.55	1143	20241209	7.17	1335	-8.24	20250116	1185	3.38	20250203	2170	-43.55	20240508	1143	7.17	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
51	20250211	150800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	-13	5	-1.05	46412572	37959	46.88	1239	1239	1217	1602	864	1233	1222.70	0.82	2128	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	468	7.35	0.39	12	0.10	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
52	20250211	140801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1224	-9	5	-0.73	40510558	33128	40.91	1239	1239	1217	1602	864	1233	1222.85	0.82	2128	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	469	7.37	0.39	12	0.09	166.00	3121.00	2170	20240508	-43.59	1143	20241209	7.09	1335	-8.31	20250116	1185	3.29	20250203	2170	-43.59	20240508	1143	7.09	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
53	20250211	130800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1222	-11	5	-0.89	17834329	14541	17.96	1239	1239	1220	1602	864	1233	1226.49	0.82	2139	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	469	7.36	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.69	1143	20241209	6.91	1335	-8.46	20250116	1185	3.12	20250203	2170	-43.69	20240508	1143	6.91	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
54	20250211	120759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1228	-5	5	-0.41	13833405	11277	13.93	1239	1239	1220	1602	864	1233	1226.69	0.82	2472	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	471	7.40	0.39	12	0.03	166.00	3121.00	2170	20240508	-43.41	1143	20241209	7.44	1335	-8.01	20250116	1185	3.63	20250203	2170	-43.41	20240508	1143	7.44	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
55	20250211	110800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	-1	5	-0.08	7011019	5711	7.05	1239	1239	1220	1602	864	1233	1227.63	0.82	2439	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	472	7.42	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.23	1143	20241209	7.79	1335	-7.72	20250116	1185	3.97	20250203	2170	-43.23	20240508	1143	7.79	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
56	20250211	100801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1232	-1	5	-0.08	5588929	4554	5.62	1239	1239	1220	1602	864	1233	1227.26	0.82	2449	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	472	7.42	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.23	1143	20241209	7.79	1335	-7.72	20250116	1185	3.97	20250203	2170	-43.23	20240508	1143	7.79	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
57	20250211	090803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1221	-12	5	-0.97	484047	393	0.49	1239	1239	1221	1602	864	1233	1231.67	0.82	-98	1311	1272	1235	1196	1159	1291	1215	38	369	100	860	1	1	38339428	468	7.36	0.39	12	0.00	166.00	3121.00	2170	20240508	-43.73	1143	20241209	6.82	1335	-8.54	20250116	1185	3.04	20250203	2170	-43.73	20240508	1143	6.82	20241209	1.02	N	122350	100	38 억	315782	N	N	N	N
58	20250210	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1233	18	2	1.48	98103911	79961	276.25	1215	1274	1198	1579	851	1215	1226.90	0.82	232	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	473	7.43	0.40	12	0.21	166.00	3121.00	2170	20240508	-43.18	1143	20241209	7.87	1335	-7.64	20250116	1185	4.05	20250203	2170	-43.18	20240508	1143	7.87	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
59	20250210	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1219	4	2	0.33	96118621	78350	270.69	1215	1274	1198	1579	851	1215	1226.79	0.82	232	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	467	7.34	0.39	12	0.20	166.00	3121.00	2170	20240508	-43.82	1143	20241209	6.65	1335	-8.69	20250116	1185	2.87	20250203	2170	-43.82	20240508	1143	6.65	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
60	20250210	140754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1230	15	2	1.23	71564553	58234	201.19	1215	1274	1198	1579	851	1215	1228.91	0.82	-3667	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	472	7.41	0.39	12	0.15	166.00	3121.00	2170	20240508	-43.32	1143	20241209	7.61	1335	-7.87	20250116	1185	3.80	20250203	2170	-43.32	20240508	1143	7.61	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
61	20250210	130757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1230	15	2	1.23	63355862	51559	178.13	1215	1274	1198	1579	851	1215	1228.80	0.82	-3652	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	472	7.41	0.39	12	0.13	166.00	3121.00	2170	20240508	-43.32	1143	20241209	7.61	1335	-7.87	20250116	1185	3.80	20250203	2170	-43.32	20240508	1143	7.61	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
62	20250210	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1239	24	2	1.98	61607801	50139	173.22	1215	1274	1198	1579	851	1215	1228.74	0.82	-3750	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	475	7.46	0.40	12	0.13	166.00	3121.00	2170	20240508	-42.90	1143	20241209	8.40	1335	-7.19	20250116	1185	4.56	20250203	2170	-42.90	20240508	1143	8.40	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
63	20250210	110750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1224	9	2	0.74	51039821	41603	143.73	1215	1274	1198	1579	851	1215	1226.83	0.82	-1367	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	469	7.37	0.39	12	0.11	166.00	3121.00	2170	20240508	-43.59	1143	20241209	7.09	1335	-8.31	20250116	1185	3.29	20250203	2170	-43.59	20240508	1143	7.09	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
64	20250210	100750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1229	14	2	1.15	35542941	28946	100.00	1215	1274	1198	1579	851	1215	1227.91	0.82	-2873	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	471	7.40	0.39	12	0.08	166.00	3121.00	2170	20240508	-43.36	1143	20241209	7.52	1335	-7.94	20250116	1185	3.71	20250203	2170	-43.36	20240508	1143	7.52	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
65	20250210	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1205	-10	5	-0.82	337156	279	0.96	1215	1215	1204	1579	851	1215	1208.44	0.82	-268	1231	1223	1217	1209	1203	1220	1206	38	364	100	850	1	1	38339428	462	7.26	0.39	12	0.00	166.00	3121.00	2170	20240508	-44.47	1143	20241209	5.42	1335	-9.74	20250116	1185	1.69	20250203	2170	-44.47	20240508	1143	5.42	20241209	1.02	N	122350	100	38 억	315550	N	N	N	N
66	20250207	160741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1215	-8	5	-0.65	35170188	28945	202.13	1225	1225	1211	1589	857	1223	1215.07	0.83	-2122	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	466	7.32	0.39	12	0.08	166.00	3121.00	2170	20240508	-44.01	1143	20241209	6.30	1335	-8.99	20250116	1185	2.53	20250203	2170	-44.01	20240508	1143	6.30	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
67	20250207	150743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1215	-8	5	-0.65	34056683	28029	195.73	1225	1225	1211	1589	857	1223	1215.05	0.83	-1421	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	466	7.32	0.39	12	0.07	166.00	3121.00	2170	20240508	-44.01	1143	20241209	6.30	1335	-8.99	20250116	1185	2.53	20250203	2170	-44.01	20240508	1143	6.30	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
68	20250207	140743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1217	-6	5	-0.49	26336526	21661	151.26	1225	1225	1211	1589	857	1223	1215.85	0.83	-1278	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	467	7.33	0.39	12	0.06	166.00	3121.00	2170	20240508	-43.92	1143	20241209	6.47	1335	-8.84	20250116	1185	2.70	20250203	2170	-43.92	20240508	1143	6.47	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
69	20250207	130741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1218	-5	5	-0.41	18743908	15402	107.56	1225	1225	1211	1589	857	1223	1216.98	0.83	-881	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	467	7.34	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.87	1143	20241209	6.56	1335	-8.76	20250116	1185	2.78	20250203	2170	-43.87	20240508	1143	6.56	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
70	20250207	120741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1223	0	3	0.00	18034520	14818	103.48	1225	1225	1211	1589	857	1223	1217.07	0.83	-684	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	469	7.37	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.64	1143	20241209	7.00	1335	-8.39	20250116	1185	3.21	20250203	2170	-43.64	20240508	1143	7.00	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
71	20250207	110739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1214	-9	5	-0.74	12765576	10478	73.17	1225	1225	1214	1589	857	1223	1218.32	0.83	-384	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	465	7.31	0.39	12	0.03	166.00	3121.00	2170	20240508	-44.06	1143	20241209	6.21	1335	-9.06	20250116	1185	2.45	20250203	2170	-44.06	20240508	1143	6.21	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
72	20250207	100741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1217	-6	5	-0.49	9504844	7795	54.43	1225	1225	1215	1589	857	1223	1219.35	0.83	502	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	467	7.33	0.39	12	0.02	166.00	3121.00	2170	20240508	-43.92	1143	20241209	6.47	1335	-8.84	20250116	1185	2.70	20250203	2170	-43.92	20240508	1143	6.47	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
73	20250207	090746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1219	-4	5	-0.33	7665582	6283	43.88	1225	1225	1219	1589	857	1223	1220.05	0.83	-13	1229	1226	1222	1219	1215	1224	1217	38	366	100	850	1	1	38339428	467	7.34	0.39	12	0.02	166.00	3121.00	2170	20240508	-43.82	1143	20241209	6.65	1335	-8.69	20250116	1185	2.87	20250203	2170	-43.82	20240508	1143	6.65	20241209	1.02	N	122350	100	38 억	317672	N	N	N	N
74	20250206	160722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1223	8	2	0.66	17402167	14270	34.59	1225	1225	1218	1579	851	1215	1219.41	0.83	358	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	469	7.37	0.39	12	0.04	166.00	3121.00	2170	20240508	-43.64	1143	20241209	7.00	1335	-8.39	20250116	1185	3.21	20250203	2170	-43.64	20240508	1143	7.00	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
75	20250206	150726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1221	6	2	0.49	15721313	12894	31.26	1225	1225	1218	1579	851	1215	1219.27	0.83	346	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	468	7.36	0.39	12	0.03	166.00	3121.00	2170	20240508	-43.73	1143	20241209	6.82	1335	-8.54	20250116	1185	3.04	20250203	2170	-43.73	20240508	1143	6.82	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
76	20250206	140728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1224	9	2	0.74	14103048	11567	28.04	1225	1225	1218	1579	851	1215	1219.25	0.83	162	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	469	7.37	0.39	12	0.03	166.00	3121.00	2170	20240508	-43.59	1143	20241209	7.09	1335	-8.31	20250116	1185	3.29	20250203	2170	-43.59	20240508	1143	7.09	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
77	20250206	130724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	5	2	0.41	4789431	3926	9.52	1225	1225	1218	1579	851	1215	1219.93	0.83	-43	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	468	7.35	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
78	20250206	120721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1219	4	2	0.33	3234453	2651	6.43	1225	1225	1218	1579	851	1215	1220.09	0.83	-43	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	467	7.34	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.82	1143	20241209	6.65	1335	-8.69	20250116	1185	2.87	20250203	2170	-43.82	20240508	1143	6.65	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
79	20250206	110717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	5	2	0.41	2525638	2070	5.02	1225	1225	1218	1579	851	1215	1220.11	0.83	-43	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	468	7.35	0.39	12	0.01	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
80	20250206	100719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	5	2	0.41	1815616	1488	3.61	1225	1225	1218	1579	851	1215	1220.17	0.83	-28	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	468	7.35	0.39	12	0.00	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
81	20250206	090728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1224	9	2	0.74	63694	52	0.13	1225	1225	1220	1579	851	1215	1224.88	0.83	-8	1231	1222	1211	1202	1191	1227	1207	38	364	100	850	1	1	38339428	469	7.37	0.39	12	0.00	166.00	3121.00	2170	20240508	-43.59	1143	20241209	7.09	1335	-8.31	20250116	1185	3.29	20250203	2170	-43.59	20240508	1143	7.09	20241209	1.02	N	122350	100	38 억	317314	N	N	N	N
82	20250205	160716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1215	17	2	1.42	49924735	41254	95.42	1200	1220	1200	1557	839	1198	1210.18	0.80	10190	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	466	7.32	0.39	12	0.11	166.00	3121.00	2170	20240508	-44.01	1143	20241209	6.30	1335	-8.99	20250116	1185	2.53	20250203	2170	-44.01	20240508	1143	6.30	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
83	20250205	150719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1220	22	2	1.84	46859077	38734	89.60	1200	1220	1200	1557	839	1198	1209.77	0.80	10355	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	468	7.35	0.39	12	0.10	166.00	3121.00	2170	20240508	-43.78	1143	20241209	6.74	1335	-8.61	20250116	1185	2.95	20250203	2170	-43.78	20240508	1143	6.74	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
84	20250205	140717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1209	11	2	0.92	34057454	28168	65.16	1200	1220	1200	1557	839	1198	1209.08	0.80	5356	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	464	7.28	0.39	12	0.07	166.00	3121.00	2170	20240508	-44.29	1143	20241209	5.77	1335	-9.44	20250116	1185	2.03	20250203	2170	-44.29	20240508	1143	5.77	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
85	20250205	130717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1210	12	2	1.00	29898009	24732	57.21	1200	1220	1200	1557	839	1198	1208.88	0.80	5323	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	464	7.29	0.39	12	0.06	166.00	3121.00	2170	20240508	-44.24	1143	20241209	5.86	1335	-9.36	20250116	1185	2.11	20250203	2170	-44.24	20240508	1143	5.86	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
86	20250205	120718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1216	18	2	1.50	24077354	19923	46.08	1200	1220	1200	1557	839	1198	1208.52	0.80	3612	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	466	7.33	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.96	1143	20241209	6.39	1335	-8.91	20250116	1185	2.62	20250203	2170	-43.96	20240508	1143	6.39	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
87	20250205	110717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1219	21	2	1.75	21173414	17518	40.52	1200	1220	1200	1557	839	1198	1208.67	0.80	3217	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	467	7.34	0.39	12	0.05	166.00	3121.00	2170	20240508	-43.82	1143	20241209	6.65	1335	-8.69	20250116	1185	2.87	20250203	2170	-43.82	20240508	1143	6.65	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
88	20250205	100724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1205	7	2	0.58	12078773	10052	23.25	1200	1205	1200	1557	839	1198	1201.63	0.80	3224	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	462	7.26	0.39	12	0.03	166.00	3121.00	2170	20240508	-44.47	1143	20241209	5.42	1335	-9.74	20250116	1185	1.69	20250203	2170	-44.47	20240508	1143	5.42	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
89	20250205	090728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1205	7	2	0.58	363720	303	0.70	1200	1205	1200	1557	839	1198	1200.40	0.80	67	1228	1212	1199	1183	1170	1221	1192	38	359	100	830	1	1	38339428	462	7.26	0.39	12	0.00	166.00	3121.00	2170	20240508	-44.47	1143	20241209	5.42	1335	-9.74	20250116	1185	1.69	20250203	2170	-44.47	20240508	1143	5.42	20241209	1.01	N	122350	100	38 억	307014	N	N	N	N
90	20250204	160700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1198	13	2	1.10	52080486	43227	191.08	1186	1215	1186	1540	830	1185	1204.82	0.80	810	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	459	7.22	0.38	12	0.11	166.00	3121.00	2170	20240508	-44.79	1143	20241209	4.81	1335	-10.26	20250116	1185	1.10	20250203	2170	-44.79	20240508	1143	4.81	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
91	20250204	150712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1207	22	2	1.86	50173270	41635	184.04	1186	1215	1186	1540	830	1185	1205.07	0.80	830	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	463	7.27	0.39	12	0.11	166.00	3121.00	2170	20240508	-44.38	1143	20241209	5.60	1335	-9.59	20250116	1185	1.86	20250203	2170	-44.38	20240508	1143	5.60	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
92	20250204	140710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1205	20	2	1.69	39597250	32820	145.07	1186	1215	1186	1540	830	1185	1206.50	0.80	619	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	462	7.26	0.39	12	0.09	166.00	3121.00	2170	20240508	-44.47	1143	20241209	5.42	1335	-9.74	20250116	1185	1.69	20250203	2170	-44.47	20240508	1143	5.42	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
93	20250204	130712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1214	29	2	2.45	38581022	31978	141.35	1186	1215	1186	1540	830	1185	1206.49	0.80	1057	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	465	7.31	0.39	12	0.08	166.00	3121.00	2170	20240508	-44.06	1143	20241209	6.21	1335	-9.06	20250116	1185	2.45	20250203	2170	-44.06	20240508	1143	6.21	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
94	20250204	120719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1206	21	2	1.77	30819106	25542	112.90	1186	1215	1186	1540	830	1185	1206.61	0.80	1057	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	462	7.27	0.39	12	0.07	166.00	3121.00	2170	20240508	-44.42	1143	20241209	5.51	1335	-9.66	20250116	1185	1.77	20250203	2170	-44.42	20240508	1143	5.51	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
95	20250204	110703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1210	25	2	2.11	18375342	15226	67.30	1186	1210	1186	1540	830	1185	1206.84	0.80	1073	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	464	7.29	0.39	12	0.04	166.00	3121.00	2170	20240508	-44.24	1143	20241209	5.86	1335	-9.36	20250116	1185	2.11	20250203	2170	-44.24	20240508	1143	5.86	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
96	20250204	100708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1208	23	2	1.94	4524741	3766	16.65	1186	1209	1186	1540	830	1185	1201.47	0.80	-102	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	463	7.28	0.39	12	0.01	166.00	3121.00	2170	20240508	-44.33	1143	20241209	5.69	1335	-9.51	20250116	1185	1.94	20250203	2170	-44.33	20240508	1143	5.69	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N
97	20250204	090710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1200	15	2	1.27	361425	302	1.33	1186	1200	1186	1540	830	1185	1196.77	0.80	32	1245	1215	1200	1170	1155	1207	1162	38	355	100	820	1	1	38339428	460	7.23	0.38	12	0.00	166.00	3121.00	2170	20240508	-44.70	1143	20241209	4.99	1335	-10.11	20250116	1185	1.27	20250203	2170	-44.70	20240508	1143	4.99	20241209	1.01	N	122350	100	38 억	305804	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History