KissMeData/460930/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161332	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19320	-110	5	-0.57	20276974240	1049505	132.72	19390	19800	18930	25250	13610	19430	19320.50	0.30	-7700	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6838	56.49	3.23	12	2.97	342.00	5974.00	25150	20240206	-23.18	9580	20241031	101.67	22350	-13.56	20250120	12880	50.00	20250102	22350	-13.56	20250120	9580	101.67	20241031	3.49	N	460930	500	176 억	107475	N	N	420	N	N
3	20250219	151337	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19350	-80	5	-0.41	19845987760	1027209	129.90	19390	19800	18930	25250	13610	19430	19320.29	0.30	-7521	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6848	56.58	3.24	12	2.90	342.00	5974.00	25150	20240206	-23.06	9580	20241031	101.98	22350	-13.42	20250120	12880	50.23	20250102	22350	-13.42	20250120	9580	101.98	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
4	20250219	141333	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19550	120	2	0.62	17994097410	931866	117.84	19390	19800	18930	25250	13610	19430	19309.73	0.30	-7897	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6919	57.16	3.27	12	2.63	342.00	5974.00	25150	20240206	-22.27	9580	20241031	104.07	22350	-12.53	20250120	12880	51.79	20250102	22350	-12.53	20250120	9580	104.07	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
5	20250219	131332	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19460	30	2	0.15	11608056790	605924	76.63	19390	19530	18930	25250	13610	19430	19157.56	0.30	14170	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6887	56.90	3.26	12	1.71	342.00	5974.00	25150	20240206	-22.62	9580	20241031	103.13	22350	-12.93	20250120	12880	51.09	20250102	22350	-12.93	20250120	9580	103.13	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
6	20250219	121332	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19080	-350	5	-1.80	8460885680	443099	56.03	19390	19530	18930	25250	13610	19430	19094.72	0.30	15803	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6753	55.79	3.19	12	1.25	342.00	5974.00	25150	20240206	-24.14	9580	20241031	99.16	22350	-14.63	20250120	12880	48.14	20250102	22350	-14.63	20250120	9580	99.16	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
7	20250219	111334	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19120	-310	5	-1.60	7868578890	412015	52.10	19390	19530	18930	25250	13610	19430	19097.71	0.30	17567	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6767	55.91	3.20	12	1.16	342.00	5974.00	25150	20240206	-23.98	9580	20241031	99.58	22350	-14.45	20250120	12880	48.45	20250102	22350	-14.45	20250120	9580	99.58	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
8	20250219	101333	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19090	-340	5	-1.75	5887731230	308227	38.98	19390	19530	18930	25250	13610	19430	19101.82	0.30	3767	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6756	55.82	3.20	12	0.87	342.00	5974.00	25150	20240206	-24.10	9580	20241031	99.27	22350	-14.59	20250120	12880	48.21	20250102	22350	-14.59	20250120	9580	99.27	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
9	20250219	091336	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19030	-400	5	-2.06	1840851830	95474	12.07	19390	19530	19000	25250	13610	19430	19281.02	0.30	-4953	20363	19896	19533	19066	18703	19715	18885	177	5820	500	12040	10	1	35392271	6735	55.64	3.19	12	0.27	342.00	5974.00	25150	20240206	-24.33	9580	20241031	98.64	22350	-14.85	20250120	12880	47.75	20250102	22350	-14.85	20250120	9580	98.64	20241031	3.49	N	460930	500	176 억	107475	N	N	48	N	N
10	20250218	161328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19430	-430	5	-2.17	15199772800	781289	125.47	19900	20000	19170	25800	13910	19860	19454.52	0.28	-10983	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6877	56.81	3.25	12	2.21	342.00	5974.00	25150	20240206	-22.74	9580	20241031	102.82	22350	-13.06	20250120	12880	50.85	20250102	22350	-13.06	20250120	9580	102.82	20241031	3.42	N	460930	500	176 억	100524	N	N	48	N	N
11	20250218	151329	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19450	-410	5	-2.06	14704593900	755810	121.38	19900	20000	19170	25800	13910	19860	19455.08	0.28	-12302	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6884	56.87	3.26	12	2.14	342.00	5974.00	25150	20240206	-22.66	9580	20241031	103.03	22350	-12.98	20250120	12880	51.01	20250102	22350	-12.98	20250120	9580	103.03	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
12	20250218	141331	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19440	-420	5	-2.11	13306612270	683750	109.81	19900	20000	19170	25800	13910	19860	19460.86	0.28	-20068	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6880	56.84	3.25	12	1.93	342.00	5974.00	25150	20240206	-22.70	9580	20241031	102.92	22350	-13.02	20250120	12880	50.93	20250102	22350	-13.02	20250120	9580	102.92	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
13	20250218	131328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19480	-380	5	-1.91	12440562440	639219	102.66	19900	20000	19170	25800	13910	19860	19461.74	0.28	-20446	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6894	56.96	3.26	12	1.81	342.00	5974.00	25150	20240206	-22.54	9580	20241031	103.34	22350	-12.84	20250120	12880	51.24	20250102	22350	-12.84	20250120	9580	103.34	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
14	20250218	121330	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19490	-370	5	-1.86	11428698290	587404	94.33	19900	20000	19170	25800	13910	19860	19455.86	0.28	-21809	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6898	56.99	3.26	12	1.66	342.00	5974.00	25150	20240206	-22.50	9580	20241031	103.44	22350	-12.80	20250120	12880	51.32	20250102	22350	-12.80	20250120	9580	103.44	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
15	20250218	111327	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19550	-310	5	-1.56	10267386240	527679	84.74	19900	20000	19170	25800	13910	19860	19457.17	0.28	-13921	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6919	57.16	3.27	12	1.49	342.00	5974.00	25150	20240206	-22.27	9580	20241031	104.07	22350	-12.53	20250120	12880	51.79	20250102	22350	-12.53	20250120	9580	104.07	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
16	20250218	101327	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19210	-650	5	-3.27	7776485990	399568	64.17	19900	20000	19170	25800	13910	19860	19461.62	0.28	-29479	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6799	56.17	3.22	12	1.13	342.00	5974.00	25150	20240206	-23.62	9580	20241031	100.52	22350	-14.05	20250120	12880	49.15	20250102	22350	-14.05	20250120	9580	100.52	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
17	20250218	091332	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19540	-320	5	-1.61	1931648510	98096	15.75	19900	20000	19530	25800	13910	19860	19690.34	0.28	-22483	20580	20220	19840	19480	19100	20030	19290	177	5940	500	12310	10	1	35392271	6916	57.13	3.27	12	0.28	342.00	5974.00	25150	20240206	-22.31	9580	20241031	103.97	22350	-12.57	20250120	12880	51.71	20250102	22350	-12.57	20250120	9580	103.97	20241031	3.42	N	460930	500	176 억	100524	N	N	23	N	N
18	20250217	161327	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19860	-120	5	-0.60	12129661310	609637	79.44	20150	20200	19460	25950	13990	19980	19896.42	0.36	-25651	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7029	58.07	3.32	12	1.72	342.00	5974.00	25150	20240206	-21.03	9580	20241031	107.31	22350	-11.14	20250120	12880	54.19	20250102	22350	-11.14	20250120	9580	107.31	20241031	3.34	N	460930	500	176 억	127200	N	N	23	N	N
19	20250217	151325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19850	-130	5	-0.65	11638560150	584934	76.22	20150	20200	19460	25950	13990	19980	19897.11	0.36	-31987	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7025	58.04	3.32	12	1.65	342.00	5974.00	25150	20240206	-21.07	9580	20241031	107.20	22350	-11.19	20250120	12880	54.11	20250102	22350	-11.19	20250120	9580	107.20	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
20	20250217	141324	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19900	-80	5	-0.40	10002097710	502840	65.52	20150	20200	19460	25950	13990	19980	19891.07	0.36	-33787	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7043	58.19	3.33	12	1.42	342.00	5974.00	25150	20240206	-20.87	9580	20241031	107.72	22350	-10.96	20250120	12880	54.50	20250102	22350	-10.96	20250120	9580	107.72	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
21	20250217	131329	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19980	0	3	0.00	8992657770	452130	58.91	20150	20200	19460	25950	13990	19980	19889.38	0.36	-16273	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7071	58.42	3.34	12	1.28	342.00	5974.00	25150	20240206	-20.56	9580	20241031	108.56	22350	-10.60	20250120	12880	55.12	20250102	22350	-10.60	20250120	9580	108.56	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
22	20250217	121328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19990	10	2	0.05	8289291000	416928	54.33	20150	20200	19460	25950	13990	19980	19881.64	0.36	-18425	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7075	58.45	3.35	12	1.18	342.00	5974.00	25150	20240206	-20.52	9580	20241031	108.66	22350	-10.56	20250120	12880	55.20	20250102	22350	-10.56	20250120	9580	108.66	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
23	20250217	111327	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19950	-30	5	-0.15	7160680580	360308	46.95	20150	20200	19460	25950	13990	19980	19873.54	0.36	-33436	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7061	58.33	3.34	12	1.02	342.00	5974.00	25150	20240206	-20.68	9580	20241031	108.25	22350	-10.74	20250120	12880	54.89	20250102	22350	-10.74	20250120	9580	108.25	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
24	20250217	101323	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19910	-70	5	-0.35	6054922390	304929	39.73	20150	20200	19460	25950	13990	19980	19856.50	0.36	-38735	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7047	58.22	3.33	12	0.86	342.00	5974.00	25150	20240206	-20.83	9580	20241031	107.83	22350	-10.92	20250120	12880	54.58	20250102	22350	-10.92	20250120	9580	107.83	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
25	20250217	091326	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19840	-140	5	-0.70	2532458690	126571	16.49	20150	20200	19820	25950	13990	19980	20008.39	0.36	-42264	20673	20326	20053	19706	19433	20500	19880	177	5970	500	12380	10	1	35392271	7022	58.01	3.32	12	0.36	342.00	5974.00	25150	20240206	-21.11	9580	20241031	107.10	22350	-11.23	20250120	12880	54.04	20250102	22350	-11.23	20250120	9580	107.10	20241031	3.34	N	460930	500	176 억	127200	N	N	28	N	N
26	20250214	161317	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19980	-120	5	-0.60	15063150220	751325	53.85	19850	20400	19780	26100	14100	20100	20048.83	0.20	56957	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	10	1	35392271	7071	58.42	3.34	12	2.12	342.00	5974.00	25150	20240206	-20.56	9580	20241031	108.56	22350	-10.60	20250120	12880	55.12	20250102	22350	-10.60	20250120	9580	108.56	20241031	3.40	N	460930	500	176 억	70464	N	N	28	N	N
27	20250214	151317	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20000	-100	5	-0.50	14277498520	712011	51.03	19850	20400	19780	26100	14100	20100	20052.27	0.20	57514	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	50	1	35392271	7078	58.48	3.35	12	2.01	342.00	5974.00	25150	20240206	-20.48	9580	20241031	108.77	22350	-10.51	20250120	12880	55.28	20250102	22350	-10.51	20250120	9580	108.77	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
28	20250214	141317	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20150	50	2	0.25	12751168120	635837	45.57	19850	20400	19780	26100	14100	20100	20054.06	0.20	46304	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	50	1	35392271	7132	58.92	3.37	12	1.80	342.00	5974.00	25150	20240206	-19.88	9580	20241031	110.33	22350	-9.84	20250120	12880	56.44	20250102	22350	-9.84	20250120	9580	110.33	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
29	20250214	131320	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	0	3	0.00	11786844220	587919	42.14	19850	20400	19780	26100	14100	20100	20048.31	0.20	36850	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	50	1	35392271	7114	58.77	3.36	12	1.66	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
30	20250214	121316	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19980	-120	5	-0.60	9601229210	479792	34.39	19850	20350	19780	26100	14100	20100	20011.00	0.20	15598	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	10	1	35392271	7071	58.42	3.34	12	1.36	342.00	5974.00	25150	20240206	-20.56	9580	20241031	108.56	22350	-10.60	20250120	12880	55.12	20250102	22350	-10.60	20250120	9580	108.56	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
31	20250214	111312	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	-50	5	-0.25	8969590690	448213	32.12	19850	20350	19780	26100	14100	20100	20011.65	0.20	15927	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	50	1	35392271	7096	58.63	3.36	12	1.27	342.00	5974.00	25150	20240206	-20.28	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	22350	-10.29	20250120	9580	109.29	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
32	20250214	101313	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20000	-100	5	-0.50	5836118410	292837	20.99	19850	20200	19780	26100	14100	20100	19928.85	0.20	13132	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	50	1	35392271	7078	58.48	3.35	12	0.83	342.00	5974.00	25150	20240206	-20.48	9580	20241031	108.77	22350	-10.51	20250120	12880	55.28	20250102	22350	-10.51	20250120	9580	108.77	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
33	20250214	091319	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19950	-150	5	-0.75	2105229790	105447	7.56	19850	20200	19780	26100	14100	20100	19963.20	0.20	1159	21160	20630	20270	19740	19380	20450	19560	177	6000	500	12460	10	1	35392271	7061	58.33	3.34	12	0.30	342.00	5974.00	25150	20240206	-20.68	9580	20241031	108.25	22350	-10.74	20250120	12880	54.89	20250102	22350	-10.74	20250120	9580	108.25	20241031	3.40	N	460930	500	176 억	70464	N	N	278	N	N
34	20250213	161306	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	-100	5	-0.50	27748492490	1367365	50.96	20450	20800	19910	26250	14150	20200	20294.23	0.17	9764	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7114	58.77	3.36	12	3.86	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.20	N	460930	500	176 억	59174	N	N	278	N	N
35	20250213	151308	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	-150	5	-0.74	27038160040	1332029	49.64	20450	20800	19910	26250	14150	20200	20298.54	0.17	8591	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7096	58.63	3.36	12	3.76	342.00	5974.00	25150	20240206	-20.28	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	22350	-10.29	20250120	9580	109.29	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
36	20250213	141303	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	-150	5	-0.74	25502981890	1255593	46.80	20450	20800	19910	26250	14150	20200	20311.58	0.17	1107	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7096	58.63	3.36	12	3.55	342.00	5974.00	25150	20240206	-20.28	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	22350	-10.29	20250120	9580	109.29	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
37	20250213	131305	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20300	100	2	0.50	23392501940	1150841	42.89	20450	20800	19910	26250	14150	20200	20326.54	0.17	11266	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7185	59.36	3.40	12	3.25	342.00	5974.00	25150	20240206	-19.28	9580	20241031	111.90	22350	-9.17	20250120	12880	57.61	20250102	22350	-9.17	20250120	9580	111.90	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
38	20250213	121304	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20350	150	2	0.74	21712201840	1067985	39.80	20450	20800	19910	26250	14150	20200	20330.17	0.17	11441	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7202	59.50	3.41	12	3.02	342.00	5974.00	25150	20240206	-19.09	9580	20241031	112.42	22350	-8.95	20250120	12880	58.00	20250102	22350	-8.95	20250120	9580	112.42	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
39	20250213	111303	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20300	100	2	0.50	18180404090	895586	33.38	20450	20800	19910	26250	14150	20200	20300.11	0.17	-9259	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7185	59.36	3.40	12	2.53	342.00	5974.00	25150	20240206	-19.28	9580	20241031	111.90	22350	-9.17	20250120	12880	57.61	20250102	22350	-9.17	20250120	9580	111.90	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
40	20250213	101303	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20250	50	2	0.25	15544311190	766065	28.55	20450	20800	19910	26250	14150	20200	20291.22	0.17	-6812	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7167	59.21	3.39	12	2.16	342.00	5974.00	25150	20240206	-19.48	9580	20241031	111.38	22350	-9.40	20250120	12880	57.22	20250102	22350	-9.40	20250120	9580	111.38	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
41	20250213	091257	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20150	-50	5	-0.25	4399098240	217755	8.12	20450	20500	19980	26250	14150	20200	20202.06	0.17	2992	21906	21052	20096	19242	18286	21480	19670	177	6050	500	12520	50	1	35392271	7132	58.92	3.37	12	0.62	342.00	5974.00	25150	20240206	-19.88	9580	20241031	110.33	22350	-9.84	20250120	12880	56.44	20250102	22350	-9.84	20250120	9580	110.33	20241031	3.20	N	460930	500	176 억	59174	N	N	646	N	N
42	20250212	161254	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20200	700	2	3.59	50855224010	2519907	53.30	19300	20950	19140	25350	13650	19500	20170.20	0.19	-5404	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7149	59.06	3.38	12	7.12	342.00	5974.00	25150	20240206	-19.68	9580	20241031	110.86	22350	-9.62	20250120	12880	56.83	20250102	22350	-9.62	20250120	9580	110.86	20241031	3.16	N	460930	500	176 억	66066	N	N	638	N	N
43	20250212	151253	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	600	2	3.08	48195477710	2389477	50.54	19300	20950	19140	25350	13650	19500	20169.98	0.19	-3416	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7114	58.77	3.36	12	6.75	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
44	20250212	141255	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	600	2	3.08	40178930710	1993050	42.15	19300	20950	19140	25350	13650	19500	20159.63	0.19	-2378	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7114	58.77	3.36	12	5.63	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
45	20250212	131258	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	600	2	3.08	38228052330	1895488	40.09	19300	20950	19140	25350	13650	19500	20168.04	0.19	-498	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7114	58.77	3.36	12	5.36	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
46	20250212	121253	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19820	320	2	1.64	36073869930	1787921	37.82	19300	20950	19140	25350	13650	19500	20176.56	0.19	-1127	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	10	1	35392271	7015	57.95	3.32	12	5.05	342.00	5974.00	25150	20240206	-21.19	9580	20241031	106.89	22350	-11.32	20250120	12880	53.88	20250102	22350	-11.32	20250120	9580	106.89	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
47	20250212	111252	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	550	2	2.82	32742129330	1620805	34.28	19300	20950	19140	25350	13650	19500	20201.30	0.19	-1144	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7096	58.63	3.36	12	4.58	342.00	5974.00	25150	20240206	-20.28	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	22350	-10.29	20250120	9580	109.29	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
48	20250212	101246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	600	2	3.08	29811660060	1474651	31.19	19300	20950	19140	25350	13650	19500	20216.24	0.19	-8677	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7114	58.77	3.36	12	4.17	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
49	20250212	091155	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	600	2	3.08	6216515080	313382	6.63	19300	20150	19140	25350	13650	19500	19837.22	0.19	5717	22566	21032	19666	18132	16766	21800	18900	177	5850	500	12090	50	1	35392271	7114	58.77	3.36	12	0.89	342.00	5974.00	25150	20240206	-20.08	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	22350	-10.07	20250120	9580	109.81	20241031	3.16	N	460930	500	176 억	66066	N	N	105	N	N
50	20250211	161257	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19500	970	2	5.23	94498663130	4702036	821.96	18530	21200	18300	24050	12980	18530	20097.71	0.16	10573	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	6901	57.02	3.26	12	13.29	342.00	5974.00	25150	20240206	-22.47	9580	20241031	103.55	22350	-12.75	20250120	12880	51.40	20250102	22350	-12.75	20250120	9580	103.55	20241031	3.16	N	460930	500	176 억	55499	N	N	105	N	N
51	20250211	151259	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19570	1040	2	5.61	93681219960	4660147	814.63	18530	21200	18300	24050	12980	18530	20102.64	0.16	8927	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	6926	57.22	3.28	12	13.17	342.00	5974.00	25150	20240206	-22.19	9580	20241031	104.28	22350	-12.44	20250120	12880	51.94	20250102	22350	-12.44	20250120	9580	104.28	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
52	20250211	141256	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19460	930	2	5.02	91254024620	4535744	792.89	18530	21200	18300	24050	12980	18530	20118.87	0.16	-4461	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	6887	56.90	3.26	12	12.82	342.00	5974.00	25150	20240206	-22.62	9580	20241031	103.13	22350	-12.93	20250120	12880	51.09	20250102	22350	-12.93	20250120	9580	103.13	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
53	20250211	131258	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	1520	2	8.20	84260754800	4180780	730.84	18530	21200	18300	24050	12980	18530	20154.32	0.16	6428	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	50	1	35392271	7096	58.63	3.36	12	11.81	342.00	5974.00	25150	20240206	-20.28	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	22350	-10.29	20250120	9580	109.29	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
54	20250211	121255	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19780	1250	2	6.75	78249803170	3877799	677.87	18530	21200	18300	24050	12980	18530	20178.93	0.16	-2877	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	7001	57.84	3.31	12	10.96	342.00	5974.00	25150	20240206	-21.35	9580	20241031	106.47	22350	-11.50	20250120	12880	53.57	20250102	22350	-11.50	20250120	9580	106.47	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
55	20250211	111257	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19430	900	2	4.86	72170123370	3568893	623.87	18530	21200	18300	24050	12980	18530	20222.00	0.16	12456	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	6877	56.81	3.25	12	10.08	342.00	5974.00	25150	20240206	-22.74	9580	20241031	102.82	22350	-13.06	20250120	12880	50.85	20250102	22350	-13.06	20250120	9580	102.82	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
56	20250211	101255	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19980	1450	2	7.83	58957717420	2898070	506.61	18530	21200	18300	24050	12980	18530	20343.79	0.16	2737	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	7071	58.42	3.34	12	8.19	342.00	5974.00	25150	20240206	-20.56	9580	20241031	108.56	22350	-10.60	20250120	12880	55.12	20250102	22350	-10.60	20250120	9580	108.56	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
57	20250211	091302	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18580	50	2	0.27	594079610	32043	5.60	18530	18750	18490	24050	12980	18530	18540.08	0.16	-2085	19650	19090	18810	18250	17970	18950	18110	177	5520	500	11480	10	1	35392271	6576	54.33	3.11	12	0.09	342.00	5974.00	25150	20240206	-26.12	9580	20241031	93.95	22350	-16.87	20250120	12880	44.25	20250102	22350	-16.87	20250120	9580	93.95	20241031	3.16	N	460930	500	176 억	55499	N	N	1	N	N
58	20250210	161248	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18530	-620	5	-3.24	10602568250	559291	47.63	19370	19370	18530	24850	13410	19150	18957.26	0.27	-41189	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6558	54.18	3.10	12	1.58	342.00	5974.00	29200	20240126	-36.54	9580	20241031	93.42	22350	-17.09	20250120	12880	43.87	20250102	22350	-17.09	20250120	9580	93.42	20241031	3.09	N	460930	500	176 억	96765	N	N	1	N	N
59	20250210	151249	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18600	-550	5	-2.87	10004883800	527071	44.88	19370	19370	18560	24850	13410	19150	18981.68	0.27	-40615	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6583	54.39	3.11	12	1.49	342.00	5974.00	29200	20240126	-36.30	9580	20241031	94.15	22350	-16.78	20250120	12880	44.41	20250102	22350	-16.78	20250120	9580	94.15	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
60	20250210	141247	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18940	-210	5	-1.10	7570741790	397447	33.84	19370	19370	18900	24850	13410	19150	19048.14	0.27	-38099	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6703	55.38	3.17	12	1.12	342.00	5974.00	29200	20240126	-35.14	9580	20241031	97.70	22350	-15.26	20250120	12880	47.05	20250102	22350	-15.26	20250120	9580	97.70	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
61	20250210	131251	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19020	-130	5	-0.68	6899357330	362064	30.83	19370	19370	18900	24850	13410	19150	19055.33	0.27	-35322	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6732	55.61	3.18	12	1.02	342.00	5974.00	29200	20240126	-34.86	9580	20241031	98.54	22350	-14.90	20250120	12880	47.67	20250102	22350	-14.90	20250120	9580	98.54	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
62	20250210	121244	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18940	-210	5	-1.10	5970108300	312963	26.65	19370	19370	18940	24850	13410	19150	19075.81	0.27	-37129	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6703	55.38	3.17	12	0.88	342.00	5974.00	29200	20240126	-35.14	9580	20241031	97.70	22350	-15.26	20250120	12880	47.05	20250102	22350	-15.26	20250120	9580	97.70	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
63	20250210	111240	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18990	-160	5	-0.84	5077113660	265913	22.64	19370	19370	18960	24850	13410	19150	19092.89	0.27	-29300	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6721	55.53	3.18	12	0.75	342.00	5974.00	29200	20240126	-34.97	9580	20241031	98.23	22350	-15.03	20250120	12880	47.44	20250102	22350	-15.03	20250120	9580	98.23	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
64	20250210	101239	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18970	-180	5	-0.94	4229169120	221269	18.84	19370	19370	18970	24850	13410	19150	19113.06	0.27	-27430	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6714	55.47	3.18	12	0.63	342.00	5974.00	29200	20240126	-35.03	9580	20241031	98.02	22350	-15.12	20250120	12880	47.28	20250102	22350	-15.12	20250120	9580	98.02	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
65	20250210	091238	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19070	-80	5	-0.42	1867692220	97352	8.29	19370	19370	19050	24850	13410	19150	19185.36	0.27	-20526	20316	19732	18966	18382	17616	20025	18675	177	5700	500	11870	10	1	35392271	6749	55.76	3.19	12	0.28	342.00	5974.00	29200	20240126	-34.69	9580	20241031	99.06	22350	-14.68	20250120	12880	48.06	20250102	22350	-14.68	20250120	9580	99.06	20241031	3.09	N	460930	500	176 억	96765	N	N	44	N	N
66	20250207	161225	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19150	600	2	3.23	22202208290	1162233	169.70	18550	19550	18200	24100	12990	18550	19103.01	0.22	19605	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6778	55.99	3.21	12	3.28	342.00	5974.00	29200	20240126	-34.42	9580	20241031	99.90	22350	-14.32	20250120	12880	48.68	20250102	22800	-16.01	20240208	9580	99.90	20241031	3.07	N	460930	500	176 억	77052	N	N	44	N	N
67	20250207	151227	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19080	530	2	2.86	21530977790	1127048	164.56	18550	19550	18200	24100	12990	18550	19103.88	0.22	18324	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6753	55.79	3.19	12	3.18	342.00	5974.00	29200	20240126	-34.66	9580	20241031	99.16	22350	-14.63	20250120	12880	48.14	20250102	22800	-16.32	20240208	9580	99.16	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
68	20250207	141226	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19180	630	2	3.40	19930657570	1043158	152.31	18550	19550	18200	24100	12990	18550	19106.09	0.22	12722	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6788	56.08	3.21	12	2.95	342.00	5974.00	29200	20240126	-34.32	9580	20241031	100.21	22350	-14.18	20250120	12880	48.91	20250102	22800	-15.88	20240208	9580	100.21	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
69	20250207	131224	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19190	640	2	3.45	18474291350	967144	141.21	18550	19550	18200	24100	12990	18550	19101.91	0.22	7053	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6792	56.11	3.21	12	2.73	342.00	5974.00	29200	20240126	-34.28	9580	20241031	100.31	22350	-14.14	20250120	12880	48.99	20250102	22800	-15.83	20240208	9580	100.31	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
70	20250207	121223	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19090	540	2	2.91	8069265710	429092	62.65	18550	19090	18200	24100	12990	18550	18805.46	0.22	46999	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6756	55.82	3.20	12	1.21	342.00	5974.00	29200	20240126	-34.62	9580	20241031	99.27	22350	-14.59	20250120	12880	48.21	20250102	22800	-16.27	20240208	9580	99.27	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
71	20250207	111220	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18890	340	2	1.83	6223431540	331856	48.45	18550	19000	18200	24100	12990	18550	18753.42	0.22	26288	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6686	55.23	3.16	12	0.94	342.00	5974.00	29200	20240126	-35.31	9580	20241031	97.18	22350	-15.48	20250120	12880	46.66	20250102	22800	-17.15	20240208	9580	97.18	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
72	20250207	101226	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19000	450	2	2.43	3846472940	206256	30.12	18550	19000	18200	24100	12990	18550	18649.03	0.22	19900	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6725	55.56	3.18	12	0.58	342.00	5974.00	29200	20240126	-34.93	9580	20241031	98.33	22350	-14.99	20250120	12880	47.52	20250102	22800	-16.67	20240208	9580	98.33	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
73	20250207	091233	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18490	-60	5	-0.32	1037530980	56584	8.26	18550	18580	18200	24100	12990	18550	18336.04	0.22	2327	19283	18916	18723	18356	18163	18820	18260	177	5550	500	11500	10	1	35392271	6544	54.06	3.10	12	0.16	342.00	5974.00	29200	20240126	-36.68	9580	20241031	93.01	22350	-17.27	20250120	12880	43.56	20250102	22800	-18.90	20240208	9580	93.01	20241031	3.07	N	460930	500	176 억	77052	N	N	128	N	N
74	20250206	161153	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18550	-280	5	-1.49	12730515420	676252	100.49	18860	19090	18530	24450	13190	18830	18825.67	0.43	-73602	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6565	54.24	3.11	12	1.91	342.00	5974.00	29200	20240126	-36.47	9580	20241031	93.63	22350	-17.00	20250120	12880	44.02	20250102	25150	-26.24	20240206	9580	93.63	20241031	2.97	N	460930	500	176 억	150638	N	N	128	N	N
75	20250206	151159	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18540	-290	5	-1.54	12188546530	647031	96.15	18860	19090	18530	24450	13190	18830	18837.67	0.43	-71768	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6562	54.21	3.10	12	1.83	342.00	5974.00	29200	20240126	-36.51	9580	20241031	93.53	22350	-17.05	20250120	12880	43.94	20250102	25150	-26.28	20240206	9580	93.53	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
76	20250206	141158	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18930	100	2	0.53	9541113890	505394	75.10	18860	19090	18550	24450	13190	18830	18878.72	0.43	-43761	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6700	55.35	3.17	12	1.43	342.00	5974.00	29200	20240126	-35.17	9580	20241031	97.60	22350	-15.30	20250120	12880	46.97	20250102	25150	-24.73	20240206	9580	97.60	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
77	20250206	131155	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18960	130	2	0.69	8843851190	468604	69.63	18860	19090	18550	24450	13190	18830	18872.91	0.43	-43510	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6710	55.44	3.17	12	1.32	342.00	5974.00	29200	20240126	-35.07	9580	20241031	97.91	22350	-15.17	20250120	12880	47.20	20250102	25150	-24.61	20240206	9580	97.91	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
78	20250206	121152	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18830	0	3	0.00	8103927430	429546	63.83	18860	19090	18550	24450	13190	18830	18866.40	0.43	-41447	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6664	55.06	3.15	12	1.21	342.00	5974.00	29200	20240126	-35.51	9580	20241031	96.56	22350	-15.75	20250120	12880	46.20	20250102	25150	-25.13	20240206	9580	96.56	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
79	20250206	111148	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19030	200	2	1.06	6899851660	365795	54.36	18860	19090	18550	24450	13190	18830	18862.77	0.43	-27447	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6735	55.64	3.19	12	1.03	342.00	5974.00	29200	20240126	-34.83	9580	20241031	98.64	22350	-14.85	20250120	12880	47.75	20250102	25150	-24.33	20240206	9580	98.64	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
80	20250206	101147	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18910	80	2	0.42	3607163860	192326	28.58	18860	18950	18550	24450	13190	18830	18754.83	0.43	-32805	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6693	55.29	3.17	12	0.54	342.00	5974.00	29200	20240126	-35.24	9580	20241031	97.39	22350	-15.39	20250120	12880	46.82	20250102	25150	-24.81	20240206	9580	97.39	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
81	20250206	091201	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18640	-190	5	-1.01	1128156620	60224	8.95	18860	18910	18550	24450	13190	18830	18729.96	0.43	-17705	19570	19200	18650	18280	17730	19385	18465	177	5620	500	11670	10	1	35392271	6597	54.50	3.12	12	0.17	342.00	5974.00	29200	20240126	-36.16	9580	20241031	94.57	22350	-16.60	20250120	12880	44.72	20250102	25150	-25.88	20240206	9580	94.57	20241031	2.97	N	460930	500	176 억	150638	N	N	32	N	N
82	20250205	161141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18830	80	2	0.43	12247086500	661195	74.08	18560	19020	18100	24350	13130	18750	18521.01	0.45	-3672	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6664	55.06	3.15	12	1.87	342.00	5974.00	29200	20240126	-35.51	9580	20241031	96.56	22350	-15.75	20250120	12880	46.20	20250102	25150	-25.13	20240206	9580	96.56	20241031	3.07	N	460930	500	176 억	159112	N	N	32	N	N
83	20250205	151146	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18820	70	2	0.37	11668995270	630461	70.64	18560	19020	18100	24350	13130	18750	18508.41	0.45	-4930	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6661	55.03	3.15	12	1.78	342.00	5974.00	29200	20240126	-35.55	9580	20241031	96.45	22350	-15.79	20250120	12880	46.12	20250102	25150	-25.17	20240206	9580	96.45	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
84	20250205	141144	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18530	-220	5	-1.17	7560793270	411528	46.11	18560	18750	18100	24350	13130	18750	18371.85	0.45	-12097	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6558	54.18	3.10	12	1.16	342.00	5974.00	29200	20240126	-36.54	9580	20241031	93.42	22350	-17.09	20250120	12880	43.87	20250102	25150	-26.32	20240206	9580	93.42	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
85	20250205	131142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18350	-400	5	-2.13	6731713470	366534	41.07	18560	18750	18100	24350	13130	18750	18365.14	0.45	-27180	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6494	53.65	3.07	12	1.04	342.00	5974.00	29200	20240126	-37.16	9580	20241031	91.54	22350	-17.90	20250120	12880	42.47	20250102	25150	-27.04	20240206	9580	91.54	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
86	20250205	121146	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18210	-540	5	-2.88	6095579470	331790	37.17	18560	18750	18100	24350	13130	18750	18371.01	0.45	-36089	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6445	53.25	3.05	12	0.94	342.00	5974.00	29200	20240126	-37.64	9580	20241031	90.08	22350	-18.52	20250120	12880	41.38	20250102	25150	-27.59	20240206	9580	90.08	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
87	20250205	111141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18320	-430	5	-2.29	4890942910	265626	29.76	18560	18750	18250	24350	13130	18750	18412.01	0.45	-19870	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6484	53.57	3.07	12	0.75	342.00	5974.00	29200	20240126	-37.26	9580	20241031	91.23	22350	-18.03	20250120	12880	42.24	20250102	25150	-27.16	20240206	9580	91.23	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
88	20250205	101150	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18310	-440	5	-2.35	3859638640	209247	23.44	18560	18750	18310	24350	13130	18750	18444.36	0.45	-22858	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6480	53.54	3.06	12	0.59	342.00	5974.00	29200	20240126	-37.29	9580	20241031	91.13	22350	-18.08	20250120	12880	42.16	20250102	25150	-27.20	20240206	9580	91.13	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
89	20250205	091202	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18480	-270	5	-1.44	1360100300	73487	8.23	18560	18750	18350	24350	13130	18750	18505.75	0.45	3015	19456	19102	18596	18242	17736	19280	18420	177	5600	500	11620	10	1	35392271	6540	54.04	3.09	12	0.21	342.00	5974.00	29200	20240126	-36.71	9580	20241031	92.90	22350	-17.32	20250120	12880	43.48	20250102	25150	-26.52	20240206	9580	92.90	20241031	3.07	N	460930	500	176 억	159112	N	N	100	N	N
90	20250204	161118	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18750	670	2	3.71	16154603300	873842	128.32	18250	18950	18090	23500	12660	18080	18483.33	0.66	-75640	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6636	54.82	3.14	12	2.47	342.00	5974.00	29200	20240126	-35.79	9580	20241031	95.72	22350	-16.11	20250120	12880	45.57	20250102	25150	-25.45	20240206	9580	95.72	20241031	2.93	N	460930	500	176 억	234754	N	N	100	N	N
91	20250204	151131	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18480	400	2	2.21	14934160250	808554	118.73	18250	18950	18090	23500	12660	18080	18470.21	0.66	-63907	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6540	54.04	3.09	12	2.28	342.00	5974.00	29200	20240126	-36.71	9580	20241031	92.90	22350	-17.32	20250120	12880	43.48	20250102	25150	-26.52	20240206	9580	92.90	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N
92	20250204	141130	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18240	160	2	0.88	7242355820	395655	58.10	18250	18530	18090	23500	12660	18080	18304.72	0.66	-37135	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6456	53.33	3.05	12	1.12	342.00	5974.00	29200	20240126	-37.53	9580	20241031	90.40	22350	-18.39	20250120	12880	41.61	20250102	25150	-27.48	20240206	9580	90.40	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N
93	20250204	131134	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18350	270	2	1.49	5796242520	316919	46.54	18250	18530	18090	23500	12660	18080	18289.35	0.66	-19301	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6494	53.65	3.07	12	0.90	342.00	5974.00	29200	20240126	-37.16	9580	20241031	91.54	22350	-17.90	20250120	12880	42.47	20250102	25150	-27.04	20240206	9580	91.54	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N
94	20250204	121147	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18190	110	2	0.61	4853668200	265330	38.96	18250	18530	18090	23500	12660	18080	18292.95	0.66	-25765	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6438	53.19	3.04	12	0.75	342.00	5974.00	29200	20240126	-37.71	9580	20241031	89.87	22350	-18.61	20250120	12880	41.23	20250102	25150	-27.67	20240206	9580	89.87	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N
95	20250204	111126	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18270	190	2	1.05	4240446530	231662	34.02	18250	18530	18090	23500	12660	18080	18304.45	0.66	-18536	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6466	53.42	3.06	12	0.65	342.00	5974.00	29200	20240126	-37.43	9580	20241031	90.71	22350	-18.26	20250120	12880	41.85	20250102	25150	-27.36	20240206	9580	90.71	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N
96	20250204	101132	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18290	210	2	1.16	3295157740	180032	26.44	18250	18530	18090	23500	12660	18080	18303.18	0.66	-19279	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6473	53.48	3.06	12	0.51	342.00	5974.00	29200	20240126	-37.36	9580	20241031	90.92	22350	-18.17	20250120	12880	42.00	20250102	25150	-27.28	20240206	9580	90.92	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N
97	20250204	091128	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18160	80	2	0.44	877020170	48075	7.06	18250	18400	18160	23500	12660	18080	18242.75	0.66	-14725	19493	18786	18393	17686	17293	18590	17490	177	5420	500	11200	10	1	35392271	6427	53.10	3.04	12	0.14	342.00	5974.00	29200	20240126	-37.81	9580	20241031	89.56	22350	-18.75	20250120	12880	40.99	20250102	25150	-27.79	20240206	9580	89.56	20241031	2.93	N	460930	500	176 억	234754	N	N	17	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History