KissMeData/123040/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2750	35	2	1.29	531272580	193749	75.07	2720	2770	2715	3525	1905	2715	2742.06	1.12	19881	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1902	10.42	0.60	12	0.28	264.00	4620.00	5410	20240206	-49.17	2170	20241209	26.73	2960	-7.09	20250214	2300	19.57	20250206	5360	-48.69	20240219	2170	26.73	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
3	20250219	150826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	20	2	0.74	512861980	187038	72.47	2720	2770	2715	3525	1905	2715	2742.02	1.12	18055	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1892	10.36	0.59	12	0.27	264.00	4620.00	5410	20240206	-49.45	2170	20241209	26.04	2960	-7.60	20250214	2300	18.91	20250206	5360	-48.97	20240219	2170	26.04	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
4	20250219	140823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2745	30	2	1.10	387954605	141274	54.74	2720	2770	2720	3525	1905	2715	2746.11	1.12	7963	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1899	10.40	0.59	12	0.20	264.00	4620.00	5410	20240206	-49.26	2170	20241209	26.50	2960	-7.26	20250214	2300	19.35	20250206	5360	-48.79	20240219	2170	26.50	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
5	20250219	130824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	15	2	0.55	321433455	116999	45.33	2720	2770	2720	3525	1905	2715	2747.32	1.12	8416	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1888	10.34	0.59	12	0.17	264.00	4620.00	5410	20240206	-49.54	2170	20241209	25.81	2960	-7.77	20250214	2300	18.70	20250206	5360	-49.07	20240219	2170	25.81	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
6	20250219	120823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2750	35	2	1.29	279476230	101690	39.40	2720	2770	2720	3525	1905	2715	2748.32	1.12	8016	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1902	10.42	0.60	12	0.15	264.00	4620.00	5410	20240206	-49.17	2170	20241209	26.73	2960	-7.09	20250214	2300	19.57	20250206	5360	-48.69	20240219	2170	26.73	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
7	20250219	110824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2760	45	2	1.66	211216865	76917	29.80	2720	2770	2720	3525	1905	2715	2746.04	1.12	15973	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1909	10.45	0.60	12	0.11	264.00	4620.00	5410	20240206	-48.98	2170	20241209	27.19	2960	-6.76	20250214	2300	20.00	20250206	5360	-48.51	20240219	2170	27.19	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
8	20250219	100824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2750	35	2	1.29	138763550	50638	19.62	2720	2770	2720	3525	1905	2715	2740.30	1.12	8228	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1902	10.42	0.60	12	0.07	264.00	4620.00	5410	20240206	-49.17	2170	20241209	26.73	2960	-7.09	20250214	2300	19.57	20250206	5360	-48.69	20240219	2170	26.73	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
9	20250219	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	20	2	0.74	22657695	8294	3.21	2720	2750	2720	3525	1905	2715	2731.82	1.12	1837	2828	2771	2728	2671	2628	2750	2650	346	810	500	1840	5	1	69172213	1892	10.36	0.59	12	0.01	264.00	4620.00	5410	20240206	-49.45	2170	20241209	26.04	2960	-7.60	20250214	2300	18.91	20250206	5360	-48.97	20240219	2170	26.04	20241209	1.12	N	123040	500	345 억	775834	N	N	0	N	N
10	20250218	160822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2715	-70	5	-2.51	682562000	250310	99.64	2785	2785	2685	3620	1950	2785	2726.88	1.07	37170	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1878	10.28	0.59	12	0.36	264.00	4620.00	5420	20240205	-49.91	2170	20241209	25.12	2960	-8.28	20250214	2300	18.04	20250206	5360	-49.35	20240219	2170	25.12	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
11	20250218	150823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2715	-70	5	-2.51	622055410	228002	90.76	2785	2785	2685	3620	1950	2785	2728.29	1.07	33767	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1878	10.28	0.59	12	0.33	264.00	4620.00	5420	20240205	-49.91	2170	20241209	25.12	2960	-8.28	20250214	2300	18.04	20250206	5360	-49.35	20240219	2170	25.12	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
12	20250218	140824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	-50	5	-1.80	577977305	211805	84.31	2785	2785	2685	3620	1950	2785	2728.82	1.07	32467	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1892	10.36	0.59	12	0.31	264.00	4620.00	5420	20240205	-49.54	2170	20241209	26.04	2960	-7.60	20250214	2300	18.91	20250206	5360	-48.97	20240219	2170	26.04	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
13	20250218	130821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	-55	5	-1.97	513480120	188217	74.92	2785	2785	2685	3620	1950	2785	2728.13	1.07	34338	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1888	10.34	0.59	12	0.27	264.00	4620.00	5420	20240205	-49.63	2170	20241209	25.81	2960	-7.77	20250214	2300	18.70	20250206	5360	-49.07	20240219	2170	25.81	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
14	20250218	120823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	-55	5	-1.97	474153595	173779	69.17	2785	2785	2685	3620	1950	2785	2728.49	1.07	35056	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1888	10.34	0.59	12	0.25	264.00	4620.00	5420	20240205	-49.63	2170	20241209	25.81	2960	-7.77	20250214	2300	18.70	20250206	5360	-49.07	20240219	2170	25.81	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
15	20250218	110821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	-50	5	-1.80	355039050	129793	51.67	2785	2785	2710	3620	1950	2785	2735.43	1.07	24186	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1892	10.36	0.59	12	0.19	264.00	4620.00	5420	20240205	-49.54	2170	20241209	26.04	2960	-7.60	20250214	2300	18.91	20250206	5360	-48.97	20240219	2170	26.04	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
16	20250218	100821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2760	-25	5	-0.90	240305805	87706	34.91	2785	2785	2710	3620	1950	2785	2739.90	1.07	16749	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1909	10.45	0.60	12	0.13	264.00	4620.00	5420	20240205	-49.08	2170	20241209	27.19	2960	-6.76	20250214	2300	20.00	20250206	5360	-48.51	20240219	2170	27.19	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
17	20250218	090824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2765	-20	5	-0.72	18444320	6650	2.65	2785	2785	2765	3620	1950	2785	2773.58	1.07	-1738	2858	2821	2783	2746	2708	2802	2727	346	835	500	1890	5	1	69172213	1913	10.47	0.60	12	0.01	264.00	4620.00	5420	20240205	-48.99	2170	20241209	27.42	2960	-6.59	20250214	2300	20.22	20250206	5360	-48.41	20240219	2170	27.42	20241209	1.10	N	123040	500	345 억	738415	N	N	0	N	N
18	20250217	160821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2785	15	2	0.54	683415015	245793	11.73	2820	2820	2745	3600	1940	2770	2780.44	1.02	29874	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1926	10.55	0.60	12	0.36	264.00	4620.00	5420	20240205	-48.62	2170	20241209	28.34	2960	-5.91	20250214	2300	21.09	20250206	5360	-48.04	20240219	2170	28.34	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
19	20250217	150820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2775	5	2	0.18	636252910	228825	10.92	2820	2820	2745	3600	1940	2770	2780.52	1.02	31598	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1920	10.51	0.60	12	0.33	264.00	4620.00	5420	20240205	-48.80	2170	20241209	27.88	2960	-6.25	20250214	2300	20.65	20250206	5360	-48.23	20240219	2170	27.88	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
20	20250217	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2770	0	3	0.00	573079125	205990	9.83	2820	2820	2745	3600	1940	2770	2782.07	1.02	24192	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1916	10.49	0.60	12	0.30	264.00	4620.00	5420	20240205	-48.89	2170	20241209	27.65	2960	-6.42	20250214	2300	20.43	20250206	5360	-48.32	20240219	2170	27.65	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
21	20250217	130821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2775	5	2	0.18	522074785	187561	8.95	2820	2820	2745	3600	1940	2770	2783.49	1.02	21551	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1920	10.51	0.60	12	0.27	264.00	4620.00	5420	20240205	-48.80	2170	20241209	27.88	2960	-6.25	20250214	2300	20.65	20250206	5360	-48.23	20240219	2170	27.88	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
22	20250217	120822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2800	30	2	1.08	437888365	157310	7.51	2820	2820	2745	3600	1940	2770	2783.60	1.02	20123	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1937	10.61	0.61	12	0.23	264.00	4620.00	5420	20240205	-48.34	2170	20241209	29.03	2960	-5.41	20250214	2300	21.74	20250206	5360	-47.76	20240219	2170	29.03	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
23	20250217	110821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2785	15	2	0.54	339986430	122289	5.84	2820	2820	2745	3600	1940	2770	2780.19	1.02	17430	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1926	10.55	0.60	12	0.18	264.00	4620.00	5420	20240205	-48.62	2170	20241209	28.34	2960	-5.91	20250214	2300	21.09	20250206	5360	-48.04	20240219	2170	28.34	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
24	20250217	100819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2785	15	2	0.54	289558115	104145	4.97	2820	2820	2745	3600	1940	2770	2780.34	1.02	13842	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1926	10.55	0.60	12	0.15	264.00	4620.00	5420	20240205	-48.62	2170	20241209	28.34	2960	-5.91	20250214	2300	21.09	20250206	5360	-48.04	20240219	2170	28.34	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
25	20250217	090821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2785	15	2	0.54	115333735	41236	1.97	2820	2820	2780	3600	1940	2770	2796.92	1.02	8964	3100	2935	2795	2630	2490	3017	2712	346	830	500	1880	5	1	69172213	1926	10.55	0.60	12	0.06	264.00	4620.00	5420	20240205	-48.62	2170	20241209	28.34	2960	-5.91	20250214	2300	21.09	20250206	5360	-48.04	20240219	2170	28.34	20241209	1.18	N	123040	500	345 억	708565	N	N	0	N	N
26	20250214	160815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2770	70	2	2.59	5847889100	2084593	43.81	2700	2960	2655	3510	1890	2700	2805.32	1.01	5636	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1916	10.49	0.60	12	3.01	264.00	4620.00	5420	20240205	-48.89	2170	20241209	27.65	2960	-6.42	20250214	2300	20.43	20250206	5390	-48.61	20240215	2170	27.65	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
27	20250214	150814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2780	80	2	2.96	5717783840	2037698	42.82	2700	2960	2655	3510	1890	2700	2806.00	1.01	-7246	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1923	10.53	0.60	12	2.95	264.00	4620.00	5420	20240205	-48.71	2170	20241209	28.11	2960	-6.08	20250214	2300	20.87	20250206	5390	-48.42	20240215	2170	28.11	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
28	20250214	140815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2815	115	2	4.26	5472647115	1950138	40.98	2700	2960	2655	3510	1890	2700	2806.29	1.01	-6664	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1947	10.66	0.61	12	2.82	264.00	4620.00	5420	20240205	-48.06	2170	20241209	29.72	2960	-4.90	20250214	2300	22.39	20250206	5390	-47.77	20240215	2170	29.72	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
29	20250214	130818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2805	105	2	3.89	2633226375	953301	20.03	2700	2835	2655	3510	1890	2700	2762.22	1.01	17965	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1940	10.62	0.61	12	1.38	264.00	4620.00	5420	20240205	-48.25	2170	20241209	29.26	2930	-4.27	20250213	2300	21.96	20250206	5390	-47.96	20240215	2170	29.26	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
30	20250214	120815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2770	70	2	2.59	2007026665	728687	15.31	2700	2820	2655	3510	1890	2700	2754.31	1.01	20010	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1916	10.49	0.60	12	1.05	264.00	4620.00	5420	20240205	-48.89	2170	20241209	27.65	2930	-5.46	20250213	2300	20.43	20250206	5390	-48.61	20240215	2170	27.65	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
31	20250214	110812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2755	55	2	2.04	1801619030	654215	13.75	2700	2820	2655	3510	1890	2700	2753.86	1.01	3268	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1906	10.44	0.60	12	0.95	264.00	4620.00	5420	20240205	-49.17	2170	20241209	26.96	2930	-5.97	20250213	2300	19.78	20250206	5390	-48.89	20240215	2170	26.96	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
32	20250214	100813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	30	2	1.11	1541050425	559408	11.76	2700	2820	2655	3510	1890	2700	2754.79	1.01	11739	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1888	10.34	0.59	12	0.81	264.00	4620.00	5420	20240205	-49.63	2170	20241209	25.81	2930	-6.83	20250213	2300	18.70	20250206	5390	-49.35	20240215	2170	25.81	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
33	20250214	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2750	50	2	1.85	385855595	141499	2.97	2700	2780	2655	3510	1890	2700	2726.91	1.01	-3020	3203	2951	2678	2426	2153	3077	2552	346	810	500	1830	5	1	69172213	1902	10.42	0.60	12	0.20	264.00	4620.00	5420	20240205	-49.26	2170	20241209	26.73	2930	-6.14	20250213	2300	19.57	20250206	5390	-48.98	20240215	2170	26.73	20241209	1.18	N	123040	500	345 억	696142	N	N	0	N	N
34	20250213	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2700	320	2	13.45	13093043370	4723987	11264.75	2415	2930	2405	3090	1670	2380	2771.72	1.03	-8770	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1868	10.23	0.58	12	6.83	264.00	4620.00	5420	20240205	-50.18	2170	20241209	24.42	2930	-7.85	20250213	2300	17.39	20250206	5390	-49.91	20240215	2170	24.42	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
35	20250213	150809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	310	2	13.03	12818778135	4622019	11021.60	2415	2930	2405	3090	1670	2380	2773.42	1.03	-13213	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1861	10.19	0.58	12	6.68	264.00	4620.00	5420	20240205	-50.37	2170	20241209	23.96	2930	-8.19	20250213	2300	16.96	20250206	5390	-50.09	20240215	2170	23.96	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
36	20250213	140807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2710	330	2	13.87	12211909415	4394773	10479.71	2415	2930	2405	3090	1670	2380	2778.73	1.03	-40240	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1875	10.27	0.59	12	6.35	264.00	4620.00	5420	20240205	-50.00	2170	20241209	24.88	2930	-7.51	20250213	2300	17.83	20250206	5390	-49.72	20240215	2170	24.88	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
37	20250213	130807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	355	2	14.92	10812181175	3872579	9234.50	2415	2930	2405	3090	1670	2380	2791.98	1.03	-46457	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1892	10.36	0.59	12	5.60	264.00	4620.00	5420	20240205	-49.54	2170	20241209	26.04	2930	-6.66	20250213	2300	18.91	20250206	5390	-49.26	20240215	2170	26.04	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
38	20250213	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2830	450	2	18.91	4074967120	1487807	3547.80	2415	2865	2405	3090	1670	2380	2738.91	1.03	-11248	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1958	10.72	0.61	12	2.15	264.00	4620.00	5420	20240205	-47.79	2170	20241209	30.41	2865	-1.22	20250213	2300	23.04	20250206	5390	-47.50	20240215	2170	30.41	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
39	20250213	110806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	115	2	4.83	118376410	48368	115.34	2415	2500	2405	3090	1670	2380	2447.41	1.03	17784	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1726	9.45	0.54	12	0.07	264.00	4620.00	5420	20240205	-53.97	2170	20241209	14.98	2575	-3.11	20250117	2300	8.48	20250206	5390	-53.71	20240215	2170	14.98	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
40	20250213	100808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	60	2	2.52	49335465	20408	48.66	2415	2440	2405	3090	1670	2380	2417.46	1.03	10221	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1688	9.24	0.53	12	0.03	264.00	4620.00	5420	20240205	-54.98	2170	20241209	12.44	2575	-5.24	20250117	2300	6.09	20250206	5390	-54.73	20240215	2170	12.44	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
41	20250213	090804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	30	2	1.26	9704160	4019	9.58	2415	2425	2410	3090	1670	2380	2414.57	1.03	2992	2423	2401	2383	2361	2343	2392	2352	346	710	500	1610	5	1	69172213	1667	9.13	0.52	12	0.01	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2300	4.78	20250206	5390	-55.29	20240215	2170	11.06	20241209	1.16	N	123040	500	345 억	711493	N	N	1	N	N
42	20250212	160802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2380	-20	5	-0.83	97400570	41022	128.33	2400	2405	2365	3120	1680	2400	2374.32	1.03	-1559	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1646	9.02	0.52	12	0.06	264.00	4620.00	5420	20240205	-56.09	2170	20241209	9.68	2575	-7.57	20250117	2300	3.48	20250206	5390	-55.84	20240215	2170	9.68	20241209	1.17	N	123040	500	345 억	712963	N	N	1	N	N
43	20250212	150801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2370	-30	5	-1.25	85246875	35893	112.28	2400	2405	2365	3120	1680	2400	2375.03	1.03	-958	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1639	8.98	0.51	12	0.05	264.00	4620.00	5420	20240205	-56.27	2170	20241209	9.22	2575	-7.96	20250117	2300	3.04	20250206	5390	-56.03	20240215	2170	9.22	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
44	20250212	140802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2380	-20	5	-0.83	59695110	25112	78.56	2400	2405	2365	3120	1680	2400	2377.15	1.03	610	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1646	9.02	0.52	12	0.04	264.00	4620.00	5420	20240205	-56.09	2170	20241209	9.68	2575	-7.57	20250117	2300	3.48	20250206	5390	-55.84	20240215	2170	9.68	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
45	20250212	130804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	-25	5	-1.04	49945460	21010	65.72	2400	2405	2365	3120	1680	2400	2377.22	1.03	1144	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1643	9.00	0.51	12	0.03	264.00	4620.00	5420	20240205	-56.18	2170	20241209	9.45	2575	-7.77	20250117	2300	3.26	20250206	5390	-55.94	20240215	2170	9.45	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
46	20250212	120800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2380	-20	5	-0.83	33428250	14049	43.95	2400	2405	2365	3120	1680	2400	2379.40	1.03	1546	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1646	9.02	0.52	12	0.02	264.00	4620.00	5420	20240205	-56.09	2170	20241209	9.68	2575	-7.57	20250117	2300	3.48	20250206	5390	-55.84	20240215	2170	9.68	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
47	20250212	110759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-5	5	-0.21	30247610	12713	39.77	2400	2405	2365	3120	1680	2400	2379.27	1.03	1110	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1657	9.07	0.52	12	0.02	264.00	4620.00	5420	20240205	-55.81	2170	20241209	10.37	2575	-6.99	20250117	2300	4.13	20250206	5390	-55.57	20240215	2170	10.37	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
48	20250212	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	0	3	0.00	26139025	10989	34.38	2400	2405	2365	3120	1680	2400	2378.65	1.03	1357	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1660	9.09	0.52	12	0.02	264.00	4620.00	5420	20240205	-55.72	2170	20241209	10.60	2575	-6.80	20250117	2300	4.35	20250206	5390	-55.47	20240215	2170	10.60	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
49	20250212	090753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-5	5	-0.21	829655	347	1.09	2400	2400	2385	3120	1680	2400	2390.94	1.03	-286	2466	2432	2411	2377	2356	2422	2367	346	720	500	1630	5	1	69172213	1657	9.07	0.52	12	0.00	264.00	4620.00	5420	20240205	-55.81	2170	20241209	10.37	2575	-6.99	20250117	2300	4.13	20250206	5390	-55.57	20240215	2170	10.37	20241209	1.17	N	123040	500	345 억	712963	N	N	0	N	N
50	20250211	160804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-35	5	-1.44	76874745	31962	57.15	2415	2445	2390	3165	1705	2435	2405.20	1.04	-4724	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1660	9.09	0.52	12	0.05	264.00	4620.00	5420	20240205	-55.72	2170	20241209	10.60	2575	-6.80	20250117	2300	4.35	20250206	5390	-55.47	20240215	2170	10.60	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
51	20250211	150803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-35	5	-1.44	74165340	30833	55.13	2415	2445	2390	3165	1705	2435	2405.39	1.04	-4448	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1660	9.09	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.72	2170	20241209	10.60	2575	-6.80	20250117	2300	4.35	20250206	5390	-55.47	20240215	2170	10.60	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
52	20250211	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	-30	5	-1.23	69639220	28944	51.75	2415	2445	2390	3165	1705	2435	2406.00	1.04	-4011	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1664	9.11	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.63	2170	20241209	10.83	2575	-6.60	20250117	2300	4.57	20250206	5390	-55.38	20240215	2170	10.83	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
53	20250211	130803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	-25	5	-1.03	59086015	24542	43.88	2415	2445	2395	3165	1705	2435	2407.55	1.04	-3607	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1667	9.13	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2300	4.78	20250206	5390	-55.29	20240215	2170	11.06	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
54	20250211	120801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	-30	5	-1.23	55534140	23064	41.24	2415	2445	2395	3165	1705	2435	2407.83	1.04	-3025	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1664	9.11	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.63	2170	20241209	10.83	2575	-6.60	20250117	2300	4.57	20250206	5390	-55.38	20240215	2170	10.83	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
55	20250211	110802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	-20	5	-0.82	31592550	13081	23.39	2415	2445	2395	3165	1705	2435	2415.15	1.04	-2291	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1671	9.15	0.52	12	0.02	264.00	4620.00	5420	20240205	-55.44	2170	20241209	11.29	2575	-6.21	20250117	2300	5.00	20250206	5390	-55.19	20240215	2170	11.29	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
56	20250211	100803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-5	5	-0.21	9545780	3936	7.04	2415	2445	2415	3165	1705	2435	2425.25	1.04	-283	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1681	9.20	0.53	12	0.01	264.00	4620.00	5420	20240205	-55.17	2170	20241209	11.98	2575	-5.63	20250117	2300	5.65	20250206	5390	-54.92	20240215	2170	11.98	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
57	20250211	090806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	0	3	0.00	1645015	680	1.22	2415	2435	2415	3165	1705	2435	2419.14	1.04	-147	2491	2462	2406	2377	2321	2477	2392	346	730	500	1650	5	1	69172213	1684	9.22	0.53	12	0.00	264.00	4620.00	5420	20240205	-55.07	2170	20241209	12.21	2575	-5.44	20250117	2300	5.87	20250206	5390	-54.82	20240215	2170	12.21	20241209	1.17	N	123040	500	345 억	717687	N	N	0	N	N
58	20250210	160759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	20	2	0.83	133770845	55582	153.57	2395	2435	2350	3135	1695	2415	2406.30	1.03	6485	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1684	9.22	0.53	12	0.08	264.00	4620.00	5420	20240205	-55.07	2170	20241209	12.21	2575	-5.44	20250117	2300	5.87	20250206	5390	-54.82	20240215	2170	12.21	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
59	20250210	150758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	15	2	0.62	129337495	53760	148.54	2395	2435	2350	3135	1695	2415	2405.83	1.03	5822	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1681	9.20	0.53	12	0.08	264.00	4620.00	5420	20240205	-55.17	2170	20241209	11.98	2575	-5.63	20250117	2300	5.65	20250206	5390	-54.92	20240215	2170	11.98	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
60	20250210	140756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	5	2	0.21	107295910	44677	123.44	2395	2435	2350	3135	1695	2415	2401.59	1.03	580	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1674	9.17	0.52	12	0.06	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2300	5.22	20250206	5390	-55.10	20240215	2170	11.52	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
61	20250210	130759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	-5	5	-0.21	83661420	34928	96.50	2395	2430	2350	3135	1695	2415	2395.25	1.03	-7921	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1667	9.13	0.52	12	0.05	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2300	4.78	20250206	5390	-55.29	20240215	2170	11.06	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
62	20250210	120755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	0	3	0.00	71122380	29738	82.17	2395	2430	2350	3135	1695	2415	2391.63	1.03	-4665	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1671	9.15	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.44	2170	20241209	11.29	2575	-6.21	20250117	2300	5.00	20250206	5390	-55.19	20240215	2170	11.29	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
63	20250210	110753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	-10	5	-0.41	47814390	20092	55.51	2395	2405	2350	3135	1695	2415	2379.77	1.03	-5684	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1664	9.11	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.63	2170	20241209	10.83	2575	-6.60	20250117	2300	4.57	20250206	5390	-55.38	20240215	2170	10.83	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
64	20250210	100753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-20	5	-0.83	41275530	17366	47.98	2395	2395	2350	3135	1695	2415	2376.80	1.03	-6575	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1657	9.07	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.81	2170	20241209	10.37	2575	-6.99	20250117	2300	4.13	20250206	5390	-55.57	20240215	2170	10.37	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
65	20250210	090750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	-50	5	-2.07	7808570	3291	9.09	2395	2395	2350	3135	1695	2415	2372.70	1.03	-1536	2451	2432	2401	2382	2351	2417	2367	346	720	500	1640	5	1	69172213	1636	8.96	0.51	12	0.00	264.00	4620.00	5420	20240205	-56.37	2170	20241209	8.99	2575	-8.16	20250117	2300	2.83	20250206	5390	-56.12	20240215	2170	8.99	20241209	1.18	N	123040	500	345 억	711529	N	N	0	N	N
66	20250207	160744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	-10	5	-0.41	86551945	36184	72.48	2420	2420	2370	3150	1700	2425	2391.99	1.03	-1560	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1671	9.15	0.52	12	0.05	264.00	4620.00	5420	20240205	-55.44	2170	20241209	11.29	2575	-6.21	20250117	2300	5.00	20250206	5390	-55.19	20240215	2170	11.29	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
67	20250207	150746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-25	5	-1.03	71531520	29940	59.98	2420	2420	2370	3150	1700	2425	2389.16	1.03	242	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1660	9.09	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.72	2170	20241209	10.60	2575	-6.80	20250117	2300	4.35	20250206	5390	-55.47	20240215	2170	10.60	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
68	20250207	140745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	-20	5	-0.82	57321730	24009	48.09	2420	2420	2370	3150	1700	2425	2387.51	1.03	-2558	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1664	9.11	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.63	2170	20241209	10.83	2575	-6.60	20250117	2300	4.57	20250206	5390	-55.38	20240215	2170	10.83	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
69	20250207	130744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-30	5	-1.24	44978675	18864	37.79	2420	2420	2370	3150	1700	2425	2384.37	1.03	-5994	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1657	9.07	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.81	2170	20241209	10.37	2575	-6.99	20250117	2300	4.13	20250206	5390	-55.57	20240215	2170	10.37	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
70	20250207	120743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2385	-40	5	-1.65	36608285	15368	30.79	2420	2420	2370	3150	1700	2425	2382.11	1.03	-4143	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1650	9.03	0.52	12	0.02	264.00	4620.00	5420	20240205	-56.00	2170	20241209	9.91	2575	-7.38	20250117	2300	3.70	20250206	5390	-55.75	20240215	2170	9.91	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
71	20250207	110741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2380	-45	5	-1.86	30871095	12956	25.95	2420	2420	2370	3150	1700	2425	2382.76	1.03	-4645	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1646	9.02	0.52	12	0.02	264.00	4620.00	5420	20240205	-56.09	2170	20241209	9.68	2575	-7.57	20250117	2300	3.48	20250206	5390	-55.84	20240215	2170	9.68	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
72	20250207	100743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2380	-45	5	-1.86	19389265	8124	16.27	2420	2420	2370	3150	1700	2425	2386.66	1.03	-3384	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1646	9.02	0.52	12	0.01	264.00	4620.00	5420	20240205	-56.09	2170	20241209	9.68	2575	-7.57	20250117	2300	3.48	20250206	5390	-55.84	20240215	2170	9.68	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
73	20250207	090749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	-30	5	-1.24	786590	326	0.65	2420	2420	2395	3150	1700	2425	2412.85	1.03	-138	2515	2470	2385	2340	2255	2490	2360	346	725	500	1640	5	1	69172213	1657	9.07	0.52	12	0.00	264.00	4620.00	5420	20240205	-55.81	2170	20241209	10.37	2575	-6.99	20250117	2300	4.13	20250206	5390	-55.57	20240215	2170	10.37	20241209	1.18	N	123040	500	345 억	713073	N	N	0	N	N
74	20250206	160725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	5	2	0.21	118072710	49395	57.84	2425	2430	2300	3145	1695	2420	2390.38	1.02	5963	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1677	9.19	0.52	12	0.07	264.00	4620.00	5420	20240205	-55.26	2170	20241209	11.75	2575	-5.83	20250117	2300	5.43	20250206	5410	-55.18	20240206	2170	11.75	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
75	20250206	150729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	-15	5	-0.62	111268365	46567	54.53	2425	2430	2300	3145	1695	2420	2389.43	1.02	5961	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1664	9.11	0.52	12	0.07	264.00	4620.00	5420	20240205	-55.63	2170	20241209	10.83	2575	-6.60	20250117	2300	4.57	20250206	5410	-55.55	20240206	2170	10.83	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
76	20250206	140730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	-10	5	-0.41	91145775	38171	44.70	2425	2430	2300	3145	1695	2420	2387.83	1.02	8595	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1667	9.13	0.52	12	0.06	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2300	4.78	20250206	5410	-55.45	20240206	2170	11.06	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
77	20250206	130726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	-10	5	-0.41	86379010	36187	42.38	2425	2430	2300	3145	1695	2420	2387.02	1.02	9357	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1667	9.13	0.52	12	0.05	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2300	4.78	20250206	5410	-55.45	20240206	2170	11.06	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
78	20250206	120724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	0	3	0.00	75499550	31668	37.08	2425	2430	2300	3145	1695	2420	2384.10	1.02	8331	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1674	9.17	0.52	12	0.05	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2300	5.22	20250206	5410	-55.27	20240206	2170	11.52	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
79	20250206	110720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	-10	5	-0.41	69191045	29051	34.02	2425	2430	2300	3145	1695	2420	2381.71	1.02	7822	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1667	9.13	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2300	4.78	20250206	5410	-55.45	20240206	2170	11.06	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
80	20250206	100721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	-20	5	-0.83	45580295	19210	22.50	2425	2430	2300	3145	1695	2420	2372.74	1.02	3390	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1660	9.09	0.52	12	0.03	264.00	4620.00	5420	20240205	-55.72	2170	20241209	10.60	2575	-6.80	20250117	2300	4.35	20250206	5410	-55.64	20240206	2170	10.60	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
81	20250206	090730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	-30	5	-1.24	33140890	14023	16.42	2425	2430	2300	3145	1695	2420	2363.32	1.02	2426	2546	2482	2416	2352	2286	2515	2385	346	725	500	1640	5	1	69172213	1653	9.05	0.52	12	0.02	264.00	4620.00	5420	20240205	-55.90	2170	20241209	10.14	2575	-7.18	20250117	2300	3.91	20250206	5410	-55.82	20240206	2170	10.14	20241209	1.18	N	123040	500	345 억	707110	N	N	0	N	N
82	20250205	160718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	55	2	2.33	201246455	83580	158.70	2350	2480	2350	3070	1660	2365	2407.83	1.00	17455	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1674	9.17	0.52	12	0.12	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2305	4.99	20250203	5420	-55.35	20240205	2170	11.52	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
83	20250205	150722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	55	2	2.33	195247290	81095	153.98	2350	2480	2350	3070	1660	2365	2407.64	1.00	18756	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1674	9.17	0.52	12	0.12	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2305	4.99	20250203	5420	-55.35	20240205	2170	11.52	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
84	20250205	140719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	45	2	1.90	182932185	75987	144.28	2350	2480	2350	3070	1660	2365	2407.41	1.00	18151	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1667	9.13	0.52	12	0.11	264.00	4620.00	5420	20240205	-55.54	2170	20241209	11.06	2575	-6.41	20250117	2305	4.56	20250203	5420	-55.54	20240205	2170	11.06	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
85	20250205	130719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	50	2	2.11	166739585	69250	131.49	2350	2480	2350	3070	1660	2365	2407.79	1.00	14327	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1671	9.15	0.52	12	0.10	264.00	4620.00	5420	20240205	-55.44	2170	20241209	11.29	2575	-6.21	20250117	2305	4.77	20250203	5420	-55.44	20240205	2170	11.29	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
86	20250205	120721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	35	2	1.48	160973500	66862	126.95	2350	2480	2350	3070	1660	2365	2407.55	1.00	12660	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1660	9.09	0.52	12	0.10	264.00	4620.00	5420	20240205	-55.72	2170	20241209	10.60	2575	-6.80	20250117	2305	4.12	20250203	5420	-55.72	20240205	2170	10.60	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
87	20250205	110719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	40	2	1.69	146053630	60657	115.17	2350	2480	2350	3070	1660	2365	2407.86	1.00	8913	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1664	9.11	0.52	12	0.09	264.00	4620.00	5420	20240205	-55.63	2170	20241209	10.83	2575	-6.60	20250117	2305	4.34	20250203	5420	-55.63	20240205	2170	10.83	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
88	20250205	100727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	55	2	2.33	70396385	29303	55.64	2350	2480	2350	3070	1660	2365	2402.36	1.00	4122	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1674	9.17	0.52	12	0.04	264.00	4620.00	5420	20240205	-55.35	2170	20241209	11.52	2575	-6.02	20250117	2305	4.99	20250203	5420	-55.35	20240205	2170	11.52	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
89	20250205	090731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	10	2	0.42	1792240	760	1.44	2350	2385	2350	3070	1660	2365	2358.21	1.00	-74	2431	2397	2351	2317	2271	2415	2335	346	705	500	1600	5	1	69172213	1643	9.00	0.51	12	0.00	264.00	4620.00	5420	20240205	-56.18	2170	20241209	9.45	2575	-7.77	20250117	2305	3.04	20250203	5420	-56.18	20240205	2170	9.45	20241209	1.18	N	123040	500	345 억	689655	N	N	0	N	N
90	20250204	160702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	60	2	2.60	124041985	52595	59.63	2305	2385	2305	2995	1615	2305	2358.36	0.97	20889	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1636	8.96	0.51	12	0.08	264.00	4620.00	5420	20240205	-56.37	2170	20241209	8.99	2575	-8.16	20250117	2305	2.60	20250204	5420	-56.37	20240205	2170	8.99	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
91	20250204	150714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	60	2	2.60	114125655	48390	54.87	2305	2385	2305	2995	1615	2305	2358.46	0.97	20930	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1636	8.96	0.51	12	0.07	264.00	4620.00	5420	20240205	-56.37	2170	20241209	8.99	2575	-8.16	20250117	2305	2.60	20250204	5420	-56.37	20240205	2170	8.99	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
92	20250204	140712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2360	55	2	2.39	109300490	46342	52.54	2305	2385	2305	2995	1615	2305	2358.56	0.97	20958	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1632	8.94	0.51	12	0.07	264.00	4620.00	5420	20240205	-56.46	2170	20241209	8.76	2575	-8.35	20250117	2305	2.39	20250204	5420	-56.46	20240205	2170	8.76	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
93	20250204	130714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	70	2	3.04	98749250	41873	47.48	2305	2385	2305	2995	1615	2305	2358.30	0.97	20977	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1643	9.00	0.51	12	0.06	264.00	4620.00	5420	20240205	-56.18	2170	20241209	9.45	2575	-7.77	20250117	2305	3.04	20250204	5420	-56.18	20240205	2170	9.45	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
94	20250204	120721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2370	65	2	2.82	93328510	39584	44.88	2305	2385	2305	2995	1615	2305	2357.73	0.97	19396	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1639	8.98	0.51	12	0.06	264.00	4620.00	5420	20240205	-56.27	2170	20241209	9.22	2575	-7.96	20250117	2305	2.82	20250204	5420	-56.27	20240205	2170	9.22	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
95	20250204	110705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2385	80	2	3.47	80101495	33986	38.54	2305	2385	2305	2995	1615	2305	2356.90	0.97	18217	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1650	9.03	0.52	12	0.05	264.00	4620.00	5420	20240205	-56.00	2170	20241209	9.91	2575	-7.38	20250117	2305	3.47	20250204	5420	-56.00	20240205	2170	9.91	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
96	20250204	100710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	60	2	2.60	37115820	15827	17.95	2305	2375	2305	2995	1615	2305	2345.10	0.97	7365	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1636	8.96	0.51	12	0.02	264.00	4620.00	5420	20240205	-56.37	2170	20241209	8.99	2575	-8.16	20250117	2305	2.60	20250204	5420	-56.37	20240205	2170	8.99	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N
97	20250204	090712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2335	30	2	1.30	6077055	2593	2.94	2305	2365	2305	2995	1615	2305	2343.64	0.97	-846	2511	2407	2356	2252	2201	2382	2227	346	690	500	1560	5	1	69172213	1615	8.84	0.51	12	0.00	264.00	4620.00	5420	20240205	-56.92	2170	20241209	7.60	2575	-9.32	20250117	2305	1.30	20250204	5420	-56.92	20240205	2170	7.60	20241209	1.20	N	123040	500	345 억	667999	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History