KissMeData/419050/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	161255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1727	48	2	2.86	523679573	303150	216.52	1680	1748	1675	2180	1176	1679	1727.46	0.81	44527	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	988	19.40	1.37	12	0.53	89.00	1262.00	3340	20240327	-48.29	1550	20241209	11.42	1924	-10.24	20250110	1588	8.75	20250203	3340	-48.29	20240327	1550	11.42	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
3	20250219	151259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1736	57	2	3.39	510589993	295574	211.10	1680	1748	1675	2180	1176	1679	1727.45	0.81	45784	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	993	19.51	1.38	12	0.52	89.00	1262.00	3340	20240327	-48.02	1550	20241209	12.00	1924	-9.77	20250110	1588	9.32	20250203	3340	-48.02	20240327	1550	12.00	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
4	20250219	141255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	51	2	3.04	491626533	284599	203.27	1680	1748	1675	2180	1176	1679	1727.44	0.81	40694	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	989	19.44	1.37	12	0.50	89.00	1262.00	3340	20240327	-48.20	1550	20241209	11.61	1924	-10.08	20250110	1588	8.94	20250203	3340	-48.20	20240327	1550	11.61	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
5	20250219	131255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1728	49	2	2.92	460466503	266540	190.37	1680	1748	1675	2180	1176	1679	1727.57	0.81	41693	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	988	19.42	1.37	12	0.47	89.00	1262.00	3340	20240327	-48.26	1550	20241209	11.48	1924	-10.19	20250110	1588	8.82	20250203	3340	-48.26	20240327	1550	11.48	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
6	20250219	121255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1736	57	2	3.39	363330836	210647	150.45	1680	1742	1675	2180	1176	1679	1724.83	0.81	43468	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	993	19.51	1.38	12	0.37	89.00	1262.00	3340	20240327	-48.02	1550	20241209	12.00	1924	-9.77	20250110	1588	9.32	20250203	3340	-48.02	20240327	1550	12.00	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
7	20250219	111256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1738	59	2	3.51	329246038	191022	136.43	1680	1742	1675	2180	1176	1679	1723.60	0.81	48992	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	994	19.53	1.38	12	0.33	89.00	1262.00	3340	20240327	-47.96	1550	20241209	12.13	1924	-9.67	20250110	1588	9.45	20250203	3340	-47.96	20240327	1550	12.13	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
8	20250219	101256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1739	60	2	3.57	266877634	155065	110.75	1680	1742	1675	2180	1176	1679	1721.07	0.81	52654	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	995	19.54	1.38	12	0.27	89.00	1262.00	3340	20240327	-47.93	1550	20241209	12.19	1924	-9.62	20250110	1588	9.51	20250203	3340	-47.93	20240327	1550	12.19	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
9	20250219	091258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1703	24	2	1.43	51056186	30073	21.48	1680	1715	1675	2180	1176	1679	1697.74	0.81	7617	1709	1693	1679	1663	1649	1702	1672	57	501	100	1200	1	1	57196240	974	19.13	1.35	12	0.05	89.00	1262.00	3340	20240327	-49.01	1550	20241209	9.87	1924	-11.49	20250110	1588	7.24	20250203	3340	-49.01	20240327	1550	9.87	20241209	2.79	N	419050	100	57 억	465223	N	N	N	N
10	20250218	161251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1679	-3	5	-0.18	223184402	133414	112.17	1665	1695	1665	2185	1178	1682	1672.87	0.78	17547	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	960	18.87	1.33	12	0.23	89.00	1262.00	3340	20240327	-49.73	1550	20241209	8.32	1924	-12.73	20250110	1588	5.73	20250203	3340	-49.73	20240327	1550	8.32	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
11	20250218	151252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1685	3	2	0.18	218986497	130914	110.07	1665	1695	1665	2185	1178	1682	1672.75	0.78	18882	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	964	18.93	1.34	12	0.23	89.00	1262.00	3340	20240327	-49.55	1550	20241209	8.71	1924	-12.42	20250110	1588	6.11	20250203	3340	-49.55	20240327	1550	8.71	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
12	20250218	141254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1680	-2	5	-0.12	198707035	118811	99.90	1665	1695	1665	2185	1178	1682	1672.46	0.78	17729	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	961	18.88	1.33	12	0.21	89.00	1262.00	3340	20240327	-49.70	1550	20241209	8.39	1924	-12.68	20250110	1588	5.79	20250203	3340	-49.70	20240327	1550	8.39	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
13	20250218	131251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1677	-5	5	-0.30	150974534	90288	75.91	1665	1695	1665	2185	1178	1682	1672.14	0.78	13736	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	959	18.84	1.33	12	0.16	89.00	1262.00	3340	20240327	-49.79	1550	20241209	8.19	1924	-12.84	20250110	1588	5.60	20250203	3340	-49.79	20240327	1550	8.19	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
14	20250218	121253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1678	-4	5	-0.24	142296099	85106	71.56	1665	1695	1665	2185	1178	1682	1671.99	0.78	13314	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	960	18.85	1.33	12	0.15	89.00	1262.00	3340	20240327	-49.76	1550	20241209	8.26	1924	-12.79	20250110	1588	5.67	20250203	3340	-49.76	20240327	1550	8.26	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
15	20250218	111251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1679	-3	5	-0.18	124033792	74192	62.38	1665	1695	1665	2185	1178	1682	1671.79	0.78	13189	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	960	18.87	1.33	12	0.13	89.00	1262.00	3340	20240327	-49.73	1550	20241209	8.32	1924	-12.73	20250110	1588	5.73	20250203	3340	-49.73	20240327	1550	8.32	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
16	20250218	101250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1676	-6	5	-0.36	120460157	72064	60.59	1665	1695	1665	2185	1178	1682	1671.57	0.78	13322	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	959	18.83	1.33	12	0.13	89.00	1262.00	3340	20240327	-49.82	1550	20241209	8.13	1924	-12.89	20250110	1588	5.54	20250203	3340	-49.82	20240327	1550	8.13	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
17	20250218	091255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1690	8	2	0.48	23652895	14162	11.91	1665	1695	1665	2185	1178	1682	1670.16	0.78	4663	1707	1694	1687	1674	1667	1691	1671	57	503	100	1210	1	1	57196240	967	18.99	1.34	12	0.02	89.00	1262.00	3340	20240327	-49.40	1550	20241209	9.03	1924	-12.16	20250110	1588	6.42	20250203	3340	-49.40	20240327	1550	9.03	20241209	2.71	N	419050	100	57 억	447707	N	N	N	N
18	20250217	161250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1682	-12	5	-0.71	200329751	118635	55.07	1700	1700	1680	2200	1186	1694	1688.62	0.79	-6466	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	962	18.90	1.33	12	0.21	89.00	1262.00	3340	20240327	-49.64	1550	20241209	8.52	1924	-12.58	20250110	1588	5.92	20250203	3340	-49.64	20240327	1550	8.52	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
19	20250217	151248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1693	-1	5	-0.06	173777336	102856	47.74	1700	1700	1682	2200	1186	1694	1689.52	0.79	-6653	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	968	19.02	1.34	12	0.18	89.00	1262.00	3340	20240327	-49.31	1550	20241209	9.23	1924	-12.01	20250110	1588	6.61	20250203	3340	-49.31	20240327	1550	9.23	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
20	20250217	141247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1693	-1	5	-0.06	151364128	89576	41.58	1700	1700	1682	2200	1186	1694	1689.78	0.79	-6396	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	968	19.02	1.34	12	0.16	89.00	1262.00	3340	20240327	-49.31	1550	20241209	9.23	1924	-12.01	20250110	1588	6.61	20250203	3340	-49.31	20240327	1550	9.23	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
21	20250217	131252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1693	-1	5	-0.06	136251656	80629	37.43	1700	1700	1682	2200	1186	1694	1689.86	0.79	-4703	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	968	19.02	1.34	12	0.14	89.00	1262.00	3340	20240327	-49.31	1550	20241209	9.23	1924	-12.01	20250110	1588	6.61	20250203	3340	-49.31	20240327	1550	9.23	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
22	20250217	121251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1690	-4	5	-0.24	97301797	57502	26.69	1700	1700	1682	2200	1186	1694	1692.15	0.79	1336	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	967	18.99	1.34	12	0.10	89.00	1262.00	3340	20240327	-49.40	1550	20241209	9.03	1924	-12.16	20250110	1588	6.42	20250203	3340	-49.40	20240327	1550	9.03	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
23	20250217	111250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1695	1	2	0.06	74606286	44107	20.47	1700	1700	1682	2200	1186	1694	1691.48	0.79	6556	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	969	19.04	1.34	12	0.08	89.00	1262.00	3340	20240327	-49.25	1550	20241209	9.35	1924	-11.90	20250110	1588	6.74	20250203	3340	-49.25	20240327	1550	9.35	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
24	20250217	101246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1698	4	2	0.24	43687813	25859	12.00	1700	1700	1682	2200	1186	1694	1689.46	0.79	-4249	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	971	19.08	1.35	12	0.05	89.00	1262.00	3340	20240327	-49.16	1550	20241209	9.55	1924	-11.75	20250110	1588	6.93	20250203	3340	-49.16	20240327	1550	9.55	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
25	20250217	091249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1692	-2	5	-0.12	9402755	5559	2.58	1700	1700	1685	2200	1186	1694	1691.45	0.79	-2001	1746	1720	1702	1676	1658	1711	1667	57	506	100	1210	1	1	57196240	968	19.01	1.34	12	0.01	89.00	1262.00	3340	20240327	-49.34	1550	20241209	9.16	1924	-12.06	20250110	1588	6.55	20250203	3340	-49.34	20240327	1550	9.16	20241209	2.73	N	419050	100	57 억	454111	N	N	N	N
26	20250214	161241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1694	1	2	0.06	358869291	210168	129.75	1700	1728	1684	2200	1186	1693	1707.75	0.75	24460	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	969	19.03	1.34	12	0.37	89.00	1262.00	3340	20240327	-49.28	1550	20241209	9.29	1924	-11.95	20250110	1588	6.68	20250203	3340	-49.28	20240327	1550	9.29	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
27	20250214	151241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1703	10	2	0.59	338474748	198138	122.32	1700	1728	1684	2200	1186	1693	1708.28	0.75	27817	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	974	19.13	1.35	12	0.35	89.00	1262.00	3340	20240327	-49.01	1550	20241209	9.87	1924	-11.49	20250110	1588	7.24	20250203	3340	-49.01	20240327	1550	9.87	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
28	20250214	141241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1710	17	2	1.00	311483086	182317	112.56	1700	1728	1684	2200	1186	1693	1708.47	0.75	35777	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	978	19.21	1.35	12	0.32	89.00	1262.00	3340	20240327	-48.80	1550	20241209	10.32	1924	-11.12	20250110	1588	7.68	20250203	3340	-48.80	20240327	1550	10.32	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
29	20250214	131244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1709	16	2	0.95	209990299	123215	76.07	1700	1717	1684	2200	1186	1693	1704.26	0.75	-2139	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	977	19.20	1.35	12	0.22	89.00	1262.00	3340	20240327	-48.83	1550	20241209	10.26	1924	-11.17	20250110	1588	7.62	20250203	3340	-48.83	20240327	1550	10.26	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
30	20250214	121240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1710	17	2	1.00	191098063	112138	69.23	1700	1717	1684	2200	1186	1693	1704.13	0.75	636	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	978	19.21	1.35	12	0.20	89.00	1262.00	3340	20240327	-48.80	1550	20241209	10.32	1924	-11.12	20250110	1588	7.68	20250203	3340	-48.80	20240327	1550	10.32	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
31	20250214	111236	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1698	5	2	0.30	127747250	75033	46.32	1700	1709	1684	2200	1186	1693	1702.55	0.75	-28110	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	971	19.08	1.35	12	0.13	89.00	1262.00	3340	20240327	-49.16	1550	20241209	9.55	1924	-11.75	20250110	1588	6.93	20250203	3340	-49.16	20240327	1550	9.55	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
32	20250214	101237	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1705	12	2	0.71	109572406	64327	39.71	1700	1709	1684	2200	1186	1693	1703.37	0.75	-28091	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	975	19.16	1.35	12	0.11	89.00	1262.00	3340	20240327	-48.95	1550	20241209	10.00	1924	-11.38	20250110	1588	7.37	20250203	3340	-48.95	20240327	1550	10.00	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
33	20250214	091242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1705	12	2	0.71	15969993	9415	5.81	1700	1706	1684	2200	1186	1693	1696.23	0.75	-1020	1723	1707	1683	1667	1643	1716	1676	57	507	100	1210	1	1	57196240	975	19.16	1.35	12	0.02	89.00	1262.00	3340	20240327	-48.95	1550	20241209	10.00	1924	-11.38	20250110	1588	7.37	20250203	3340	-48.95	20240327	1550	10.00	20241209	2.72	N	419050	100	57 억	429811	N	N	N	N
34	20250213	161231	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1693	37	2	2.23	271897063	161927	123.02	1664	1699	1659	2150	1160	1656	1679.13	0.63	70406	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	968	19.02	1.34	12	0.28	89.00	1262.00	3340	20240327	-49.31	1550	20241209	9.23	1924	-12.01	20250110	1588	6.61	20250203	3340	-49.31	20240327	1550	9.23	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
35	20250213	151231	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1686	30	2	1.81	252796327	150620	114.43	1664	1699	1659	2150	1160	1656	1678.37	0.63	69138	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	964	18.94	1.34	12	0.26	89.00	1262.00	3340	20240327	-49.52	1550	20241209	8.77	1924	-12.37	20250110	1588	6.17	20250203	3340	-49.52	20240327	1550	8.77	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
36	20250213	141227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1687	31	2	1.87	203594843	121367	92.21	1664	1699	1659	2150	1160	1656	1677.51	0.63	49222	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	965	18.96	1.34	12	0.21	89.00	1262.00	3340	20240327	-49.49	1550	20241209	8.84	1924	-12.32	20250110	1588	6.23	20250203	3340	-49.49	20240327	1550	8.84	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
37	20250213	131229	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1674	18	2	1.09	157926817	94170	71.55	1664	1699	1659	2150	1160	1656	1677.04	0.63	40106	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	957	18.81	1.33	12	0.16	89.00	1262.00	3340	20240327	-49.88	1550	20241209	8.00	1924	-12.99	20250110	1588	5.42	20250203	3340	-49.88	20240327	1550	8.00	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
38	20250213	121228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1675	19	2	1.15	133911152	79849	60.66	1664	1699	1659	2150	1160	1656	1677.05	0.63	30242	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	958	18.82	1.33	12	0.14	89.00	1262.00	3340	20240327	-49.85	1550	20241209	8.06	1924	-12.94	20250110	1588	5.48	20250203	3340	-49.85	20240327	1550	8.06	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
39	20250213	111227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1667	11	2	0.66	118159434	70419	53.50	1664	1699	1659	2150	1160	1656	1677.95	0.63	26820	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	953	18.73	1.32	12	0.12	89.00	1262.00	3340	20240327	-50.09	1550	20241209	7.55	1924	-13.36	20250110	1588	4.97	20250203	3340	-50.09	20240327	1550	7.55	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
40	20250213	101228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1678	22	2	1.33	105848614	63047	47.90	1664	1699	1659	2150	1160	1656	1678.88	0.63	31233	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	960	18.85	1.33	12	0.11	89.00	1262.00	3340	20240327	-49.76	1550	20241209	8.26	1924	-12.79	20250110	1588	5.67	20250203	3340	-49.76	20240327	1550	8.26	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
41	20250213	091221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1680	24	2	1.45	9930719	5963	4.53	1664	1684	1659	2150	1160	1656	1665.39	0.63	4244	1696	1676	1658	1638	1620	1667	1629	57	494	100	1190	1	1	57196240	961	18.88	1.33	12	0.01	89.00	1262.00	3340	20240327	-49.70	1550	20241209	8.39	1924	-12.68	20250110	1588	5.79	20250203	3340	-49.70	20240327	1550	8.39	20241209	2.70	N	419050	100	57 억	359670	N	N	N	N
42	20250212	161219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1656	-28	5	-1.66	218664697	131532	118.43	1678	1678	1640	2185	1179	1684	1662.44	0.61	11500	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	947	18.61	1.31	12	0.23	89.00	1262.00	3340	20240327	-50.42	1550	20241209	6.84	1924	-13.93	20250110	1588	4.28	20250203	3340	-50.42	20240327	1550	6.84	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
43	20250212	151217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1666	-18	5	-1.07	187695371	112822	101.58	1678	1678	1640	2185	1179	1684	1663.64	0.61	1971	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	953	18.72	1.32	12	0.20	89.00	1262.00	3340	20240327	-50.12	1550	20241209	7.48	1924	-13.41	20250110	1588	4.91	20250203	3340	-50.12	20240327	1550	7.48	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
44	20250212	141219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1659	-25	5	-1.48	154478422	92807	83.56	1678	1678	1640	2185	1179	1684	1664.51	0.61	4804	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	949	18.64	1.31	12	0.16	89.00	1262.00	3340	20240327	-50.33	1550	20241209	7.03	1924	-13.77	20250110	1588	4.47	20250203	3340	-50.33	20240327	1550	7.03	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
45	20250212	131222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1662	-22	5	-1.31	115295335	69213	62.32	1678	1678	1640	2185	1179	1684	1665.80	0.61	-5742	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	951	18.67	1.32	12	0.12	89.00	1262.00	3340	20240327	-50.24	1550	20241209	7.23	1924	-13.62	20250110	1588	4.66	20250203	3340	-50.24	20240327	1550	7.23	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
46	20250212	121218	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1670	-14	5	-0.83	103883459	62367	56.16	1678	1678	1640	2185	1179	1684	1665.68	0.61	-3340	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	955	18.76	1.32	12	0.11	89.00	1262.00	3340	20240327	-50.00	1550	20241209	7.74	1924	-13.20	20250110	1588	5.16	20250203	3340	-50.00	20240327	1550	7.74	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
47	20250212	111216	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1673	-11	5	-0.65	96055967	57677	51.93	1678	1678	1640	2185	1179	1684	1665.41	0.61	-1545	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	957	18.80	1.33	12	0.10	89.00	1262.00	3340	20240327	-49.91	1550	20241209	7.94	1924	-13.05	20250110	1588	5.35	20250203	3340	-49.91	20240327	1550	7.94	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
48	20250212	101211	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1672	-12	5	-0.71	48917244	29396	26.47	1678	1678	1640	2185	1179	1684	1664.08	0.61	-507	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	956	18.79	1.32	12	0.05	89.00	1262.00	3340	20240327	-49.94	1550	20241209	7.87	1924	-13.10	20250110	1588	5.29	20250203	3340	-49.94	20240327	1550	7.87	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
49	20250212	091128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1654	-30	5	-1.78	18801151	11295	10.17	1678	1678	1640	2185	1179	1684	1664.56	0.61	-1077	1721	1702	1680	1661	1639	1691	1650	57	501	100	1210	1	1	57196240	946	18.58	1.31	12	0.02	89.00	1262.00	3340	20240327	-50.48	1550	20241209	6.71	1924	-14.03	20250110	1588	4.16	20250203	3340	-50.48	20240327	1550	6.71	20241209	2.72	N	419050	100	57 억	348170	N	N	N	N
50	20250211	161221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1684	13	2	0.78	182847917	109386	67.78	1699	1699	1658	2170	1170	1671	1671.58	0.68	-39401	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	963	18.92	1.33	12	0.19	89.00	1262.00	3340	20240327	-49.58	1550	20241209	8.65	1924	-12.47	20250110	1588	6.05	20250203	3340	-49.58	20240327	1550	8.65	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
51	20250211	151222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1672	1	2	0.06	177848922	106402	65.93	1699	1699	1658	2170	1170	1671	1671.48	0.68	-38933	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	956	18.79	1.32	12	0.19	89.00	1262.00	3340	20240327	-49.94	1550	20241209	7.87	1924	-13.10	20250110	1588	5.29	20250203	3340	-49.94	20240327	1550	7.87	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
52	20250211	141221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1670	-1	5	-0.06	142382387	85181	52.78	1699	1699	1658	2170	1170	1671	1671.53	0.68	-37440	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	955	18.76	1.32	12	0.15	89.00	1262.00	3340	20240327	-50.00	1550	20241209	7.74	1924	-13.20	20250110	1588	5.16	20250203	3340	-50.00	20240327	1550	7.74	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
53	20250211	131222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1669	-2	5	-0.12	134308658	80344	49.78	1699	1699	1658	2170	1170	1671	1671.67	0.68	-35017	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	955	18.75	1.32	12	0.14	89.00	1262.00	3340	20240327	-50.03	1550	20241209	7.68	1924	-13.25	20250110	1588	5.10	20250203	3340	-50.03	20240327	1550	7.68	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
54	20250211	121220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1668	-3	5	-0.18	117385118	70207	43.50	1699	1699	1658	2170	1170	1671	1671.99	0.68	-32031	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	954	18.74	1.32	12	0.12	89.00	1262.00	3340	20240327	-50.06	1550	20241209	7.61	1924	-13.31	20250110	1588	5.04	20250203	3340	-50.06	20240327	1550	7.61	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
55	20250211	111221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1677	6	2	0.36	99066414	59222	36.69	1699	1699	1658	2170	1170	1671	1672.80	0.68	-22992	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	959	18.84	1.33	12	0.10	89.00	1262.00	3340	20240327	-49.79	1550	20241209	8.19	1924	-12.84	20250110	1588	5.60	20250203	3340	-49.79	20240327	1550	8.19	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
56	20250211	101219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1677	6	2	0.36	72617935	43418	26.90	1699	1699	1658	2170	1170	1671	1672.53	0.68	-19002	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	959	18.84	1.33	12	0.08	89.00	1262.00	3340	20240327	-49.79	1550	20241209	8.19	1924	-12.84	20250110	1588	5.60	20250203	3340	-49.79	20240327	1550	8.19	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
57	20250211	091226	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1673	2	2	0.12	22492445	13365	8.28	1699	1699	1661	2170	1170	1671	1682.94	0.68	-7615	1710	1690	1655	1635	1600	1700	1645	57	499	100	1200	1	1	57196240	957	18.80	1.33	12	0.02	89.00	1262.00	3340	20240327	-49.91	1550	20241209	7.94	1924	-13.05	20250110	1588	5.35	20250203	3340	-49.91	20240327	1550	7.94	20241209	2.72	N	419050	100	57 억	387462	N	N	N	N
58	20250210	161212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1671	32	2	1.95	265792542	161275	172.25	1649	1675	1620	2130	1148	1639	1647.79	0.64	21245	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	956	18.78	1.32	12	0.28	89.00	1262.00	3340	20240327	-49.97	1550	20241209	7.81	1924	-13.15	20250110	1588	5.23	20250203	3340	-49.97	20240327	1550	7.81	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
59	20250210	151213	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1669	30	2	1.83	242664888	147428	157.46	1649	1675	1620	2130	1148	1639	1645.99	0.64	21373	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	955	18.75	1.32	12	0.26	89.00	1262.00	3340	20240327	-50.03	1550	20241209	7.68	1924	-13.25	20250110	1588	5.10	20250203	3340	-50.03	20240327	1550	7.68	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
60	20250210	141212	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1658	19	2	1.16	210310307	128023	136.74	1649	1661	1620	2130	1148	1639	1642.75	0.64	23843	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	948	18.63	1.31	12	0.22	89.00	1262.00	3340	20240327	-50.36	1550	20241209	6.97	1924	-13.83	20250110	1588	4.41	20250203	3340	-50.36	20240327	1550	6.97	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
61	20250210	131215	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1656	17	2	1.04	153922076	93966	100.36	1649	1659	1620	2130	1148	1639	1638.06	0.64	6799	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	947	18.61	1.31	12	0.16	89.00	1262.00	3340	20240327	-50.42	1550	20241209	6.84	1924	-13.93	20250110	1588	4.28	20250203	3340	-50.42	20240327	1550	6.84	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
62	20250210	121209	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1645	6	2	0.37	137387033	83979	89.70	1649	1659	1620	2130	1148	1639	1635.97	0.64	772	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	941	18.48	1.30	12	0.15	89.00	1262.00	3340	20240327	-50.75	1550	20241209	6.13	1924	-14.50	20250110	1588	3.59	20250203	3340	-50.75	20240327	1550	6.13	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
63	20250210	111205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1647	8	2	0.49	120282927	73619	78.63	1649	1659	1620	2130	1148	1639	1633.86	0.64	-6956	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	942	18.51	1.31	12	0.13	89.00	1262.00	3340	20240327	-50.69	1550	20241209	6.26	1924	-14.40	20250110	1588	3.72	20250203	3340	-50.69	20240327	1550	6.26	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
64	20250210	101204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1644	5	2	0.31	93310848	57175	61.07	1649	1659	1620	2130	1148	1639	1632.02	0.64	-11281	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	940	18.47	1.30	12	0.10	89.00	1262.00	3340	20240327	-50.78	1550	20241209	6.06	1924	-14.55	20250110	1588	3.53	20250203	3340	-50.78	20240327	1550	6.06	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
65	20250210	091203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	-8	5	-0.49	30533183	18733	20.01	1649	1659	1621	2130	1148	1639	1629.91	0.64	-6659	1678	1658	1643	1623	1608	1668	1633	57	491	100	1180	1	1	57196240	933	18.33	1.29	12	0.03	89.00	1262.00	3340	20240327	-51.17	1550	20241209	5.23	1924	-15.23	20250110	1588	2.71	20250203	3340	-51.17	20240327	1550	5.23	20241209	2.71	N	419050	100	57 억	366326	N	N	N	N
66	20250207	161150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1639	-8	5	-0.49	151040912	92133	95.01	1630	1663	1628	2140	1153	1647	1639.38	0.66	-12928	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	937	18.42	1.30	12	0.16	89.00	1262.00	3340	20240327	-50.93	1550	20241209	5.74	1924	-14.81	20250110	1588	3.21	20250203	3340	-50.93	20240327	1550	5.74	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
67	20250207	151152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	-7	5	-0.43	145562956	88788	91.56	1630	1663	1628	2140	1153	1647	1639.44	0.66	-11540	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	938	18.43	1.30	12	0.16	89.00	1262.00	3340	20240327	-50.90	1550	20241209	5.81	1924	-14.76	20250110	1588	3.27	20250203	3340	-50.90	20240327	1550	5.81	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
68	20250207	141152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	-7	5	-0.43	123084283	75058	77.40	1630	1663	1628	2140	1153	1647	1639.86	0.66	-12963	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	938	18.43	1.30	12	0.13	89.00	1262.00	3340	20240327	-50.90	1550	20241209	5.81	1924	-14.76	20250110	1588	3.27	20250203	3340	-50.90	20240327	1550	5.81	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
69	20250207	131150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1644	-3	5	-0.18	101926509	62124	64.06	1630	1663	1628	2140	1153	1647	1640.69	0.66	-11023	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	940	18.47	1.30	12	0.11	89.00	1262.00	3340	20240327	-50.78	1550	20241209	6.06	1924	-14.55	20250110	1588	3.53	20250203	3340	-50.78	20240327	1550	6.06	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
70	20250207	121148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1647	0	3	0.00	68820214	41934	43.24	1630	1663	1628	2140	1153	1647	1641.16	0.66	-3220	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	942	18.51	1.31	12	0.07	89.00	1262.00	3340	20240327	-50.69	1550	20241209	6.26	1924	-14.40	20250110	1588	3.72	20250203	3340	-50.69	20240327	1550	6.26	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
71	20250207	111146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1638	-9	5	-0.55	60990605	37170	38.33	1630	1663	1628	2140	1153	1647	1640.86	0.66	-1231	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	937	18.40	1.30	12	0.06	89.00	1262.00	3340	20240327	-50.96	1550	20241209	5.68	1924	-14.86	20250110	1588	3.15	20250203	3340	-50.96	20240327	1550	5.68	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
72	20250207	101151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1648	1	2	0.06	51275848	31255	32.23	1630	1663	1628	2140	1153	1647	1640.56	0.66	1787	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	943	18.52	1.31	12	0.05	89.00	1262.00	3340	20240327	-50.66	1550	20241209	6.32	1924	-14.35	20250110	1588	3.78	20250203	3340	-50.66	20240327	1550	6.32	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
73	20250207	091158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1656	9	2	0.55	7911053	4837	4.99	1630	1663	1630	2140	1153	1647	1635.53	0.66	235	1677	1661	1648	1632	1619	1670	1641	57	493	100	1180	1	1	57196240	947	18.61	1.31	12	0.01	89.00	1262.00	3340	20240327	-50.42	1550	20241209	6.84	1924	-13.93	20250110	1588	4.28	20250203	3340	-50.42	20240327	1550	6.84	20241209	2.71	N	419050	100	57 억	379254	N	N	N	N
74	20250206	161120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1647	3	2	0.18	155517274	94595	84.94	1644	1664	1635	2135	1151	1644	1644.01	0.70	-23556	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	942	18.51	1.31	12	0.17	89.00	1262.00	3340	20240327	-50.69	1550	20241209	6.26	1924	-14.40	20250110	1588	3.72	20250203	3340	-50.69	20240327	1550	6.26	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
75	20250206	151126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1648	4	2	0.24	149669310	91044	81.75	1644	1664	1635	2135	1151	1644	1643.92	0.70	-23508	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	943	18.52	1.31	12	0.16	89.00	1262.00	3340	20240327	-50.66	1550	20241209	6.32	1924	-14.35	20250110	1588	3.78	20250203	3340	-50.66	20240327	1550	6.32	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
76	20250206	141125	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1639	-5	5	-0.30	116670077	70942	63.70	1644	1664	1635	2135	1151	1644	1644.58	0.70	-25619	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	937	18.42	1.30	12	0.12	89.00	1262.00	3340	20240327	-50.93	1550	20241209	5.74	1924	-14.81	20250110	1588	3.21	20250203	3340	-50.93	20240327	1550	5.74	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
77	20250206	131122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1645	1	2	0.06	98898489	60102	53.97	1644	1664	1635	2135	1151	1644	1645.51	0.70	-22081	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	941	18.48	1.30	12	0.11	89.00	1262.00	3340	20240327	-50.75	1550	20241209	6.13	1924	-14.50	20250110	1588	3.59	20250203	3340	-50.75	20240327	1550	6.13	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
78	20250206	121119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1647	3	2	0.18	62231403	37769	33.91	1644	1664	1641	2135	1151	1644	1647.68	0.70	-13314	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	942	18.51	1.31	12	0.07	89.00	1262.00	3340	20240327	-50.69	1550	20241209	6.26	1924	-14.40	20250110	1588	3.72	20250203	3340	-50.69	20240327	1550	6.26	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
79	20250206	111115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1649	5	2	0.30	45347841	27513	24.70	1644	1664	1641	2135	1151	1644	1648.23	0.70	-10851	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	943	18.53	1.31	12	0.05	89.00	1262.00	3340	20240327	-50.63	1550	20241209	6.39	1924	-14.29	20250110	1588	3.84	20250203	3340	-50.63	20240327	1550	6.39	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
80	20250206	101114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1649	5	2	0.30	30240807	18323	16.45	1644	1664	1644	2135	1151	1644	1650.43	0.70	-11170	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	943	18.53	1.31	12	0.03	89.00	1262.00	3340	20240327	-50.63	1550	20241209	6.39	1924	-14.29	20250110	1588	3.84	20250203	3340	-50.63	20240327	1550	6.39	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
81	20250206	091127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1660	16	2	0.97	10088251	6107	5.48	1644	1664	1644	2135	1151	1644	1651.92	0.70	-2220	1685	1664	1644	1623	1603	1675	1634	57	491	100	1180	1	1	57196240	949	18.65	1.32	12	0.01	89.00	1262.00	3340	20240327	-50.30	1550	20241209	7.10	1924	-13.72	20250110	1588	4.53	20250203	3340	-50.30	20240327	1550	7.10	20241209	2.72	N	419050	100	57 억	402810	N	N	N	N
82	20250205	161108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1644	6	2	0.37	182099173	110580	171.75	1624	1665	1624	2125	1147	1638	1646.77	0.64	35946	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	940	18.47	1.30	12	0.19	89.00	1262.00	3340	20240327	-50.78	1550	20241209	6.06	1924	-14.55	20250110	1588	3.53	20250203	3340	-50.78	20240327	1550	6.06	20241209	2.72	N	419050	100	57 억	366864	N	Y	N	N
83	20250205	151113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1654	16	2	0.98	167764969	101862	158.21	1624	1665	1624	2125	1147	1638	1646.98	0.64	35265	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	946	18.58	1.31	12	0.18	89.00	1262.00	3340	20240327	-50.48	1550	20241209	6.71	1924	-14.03	20250110	1588	4.16	20250203	3340	-50.48	20240327	1550	6.71	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
84	20250205	141113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1645	7	2	0.43	141192079	85729	133.15	1624	1665	1624	2125	1147	1638	1646.96	0.64	29043	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	941	18.48	1.30	12	0.15	89.00	1262.00	3340	20240327	-50.75	1550	20241209	6.13	1924	-14.50	20250110	1588	3.59	20250203	3340	-50.75	20240327	1550	6.13	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
85	20250205	131110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1659	21	2	1.28	131808925	80031	124.30	1624	1665	1624	2125	1147	1638	1646.97	0.64	28585	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	949	18.64	1.31	12	0.14	89.00	1262.00	3340	20240327	-50.33	1550	20241209	7.03	1924	-13.77	20250110	1588	4.47	20250203	3340	-50.33	20240327	1550	7.03	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
86	20250205	121114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1660	22	2	1.34	119383715	72521	112.64	1624	1665	1624	2125	1147	1638	1646.20	0.64	24580	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	949	18.65	1.32	12	0.13	89.00	1262.00	3340	20240327	-50.30	1550	20241209	7.10	1924	-13.72	20250110	1588	4.53	20250203	3340	-50.30	20240327	1550	7.10	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
87	20250205	111108	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1664	26	2	1.59	112720915	68507	106.41	1624	1665	1624	2125	1147	1638	1645.39	0.64	24146	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	952	18.70	1.32	12	0.12	89.00	1262.00	3340	20240327	-50.18	1550	20241209	7.35	1924	-13.51	20250110	1588	4.79	20250203	3340	-50.18	20240327	1550	7.35	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
88	20250205	101117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1650	12	2	0.73	76654634	46689	72.52	1624	1665	1624	2125	1147	1638	1641.81	0.64	25355	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	944	18.54	1.31	12	0.08	89.00	1262.00	3340	20240327	-50.60	1550	20241209	6.45	1924	-14.24	20250110	1588	3.90	20250203	3340	-50.60	20240327	1550	6.45	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
89	20250205	091129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1659	21	2	1.28	7763101	4759	7.39	1624	1659	1624	2125	1147	1638	1631.24	0.64	1907	1684	1661	1636	1613	1588	1672	1624	57	487	100	1170	1	1	57196240	949	18.64	1.31	12	0.01	89.00	1262.00	3340	20240327	-50.33	1550	20241209	7.03	1924	-13.77	20250110	1588	4.47	20250203	3340	-50.33	20240327	1550	7.03	20241209	2.72	N	419050	100	57 억	366864	N	N	N	N
90	20250204	161046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1638	23	2	1.42	104460999	63619	32.23	1611	1659	1611	2095	1131	1615	1642.02	0.64	3557	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	937	18.40	1.30	12	0.11	89.00	1262.00	3340	20240327	-50.96	1550	20241209	5.68	1924	-14.86	20250110	1588	3.15	20250203	3340	-50.96	20240327	1550	5.68	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
91	20250204	151059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1649	34	2	2.11	94696442	57662	29.21	1611	1659	1611	2095	1131	1615	1642.27	0.64	3631	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	943	18.53	1.31	12	0.10	89.00	1262.00	3340	20240327	-50.63	1550	20241209	6.39	1924	-14.29	20250110	1588	3.84	20250203	3340	-50.63	20240327	1550	6.39	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
92	20250204	141058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1649	34	2	2.11	87506924	53291	27.00	1611	1659	1611	2095	1131	1615	1642.06	0.64	5291	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	943	18.53	1.31	12	0.09	89.00	1262.00	3340	20240327	-50.63	1550	20241209	6.39	1924	-14.29	20250110	1588	3.84	20250203	3340	-50.63	20240327	1550	6.39	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
93	20250204	131102	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1650	35	2	2.17	75311837	45896	23.25	1611	1659	1611	2095	1131	1615	1640.92	0.64	6894	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	944	18.54	1.31	12	0.08	89.00	1262.00	3340	20240327	-50.60	1550	20241209	6.45	1924	-14.24	20250110	1588	3.90	20250203	3340	-50.60	20240327	1550	6.45	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
94	20250204	121114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1644	29	2	1.80	68390055	41697	21.12	1611	1659	1611	2095	1131	1615	1640.17	0.64	5966	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	940	18.47	1.30	12	0.07	89.00	1262.00	3340	20240327	-50.78	1550	20241209	6.06	1924	-14.55	20250110	1588	3.53	20250203	3340	-50.78	20240327	1550	6.06	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
95	20250204	111053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1649	34	2	2.11	58895099	35921	18.20	1611	1659	1611	2095	1131	1615	1639.57	0.64	2842	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	943	18.53	1.31	12	0.06	89.00	1262.00	3340	20240327	-50.63	1550	20241209	6.39	1924	-14.29	20250110	1588	3.84	20250203	3340	-50.63	20240327	1550	6.39	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
96	20250204	101057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1650	35	2	2.17	45942414	28053	14.21	1611	1659	1611	2095	1131	1615	1637.70	0.64	2264	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	944	18.54	1.31	12	0.05	89.00	1262.00	3340	20240327	-50.60	1550	20241209	6.45	1924	-14.24	20250110	1588	3.90	20250203	3340	-50.60	20240327	1550	6.45	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N
97	20250204	091056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	18	2	1.11	17883650	11026	5.59	1611	1646	1611	2095	1131	1615	1621.95	0.64	2177	1718	1666	1627	1575	1536	1647	1556	57	480	100	1160	1	1	57196240	934	18.35	1.29	12	0.02	89.00	1262.00	3340	20240327	-51.11	1550	20241209	5.35	1924	-15.12	20250110	1588	2.83	20250203	3340	-51.11	20240327	1550	5.35	20241209	2.74	N	419050	100	57 억	363307	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History