KissMeData/462350/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

45 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	161333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	-950	5	-4.37	3073371800	146993	130.16	21800	21800	20500	28250	15250	21750	20908.58	0.94	-20995	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1950	-1.94	8.42	12	1.57	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	22600	-7.96	20250214	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	1.11	N	462350	1000	93 억	88384	N	N	505	N	N
3	20250219	151338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	-1000	5	-4.60	2884551750	137872	122.08	21800	21800	20500	28250	15250	21750	20921.95	0.94	-17496	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1945	-1.93	8.40	12	1.47	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	22600	-8.19	20250214	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
4	20250219	141334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-850	5	-3.91	2439893050	116452	103.12	21800	21800	20500	28250	15250	21750	20951.92	0.94	-10402	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1960	-1.94	8.46	12	1.24	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	22600	-7.52	20250214	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
5	20250219	131334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-850	5	-3.91	2294434150	109482	96.95	21800	21800	20500	28250	15250	21750	20957.18	0.94	-9626	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1960	-1.94	8.46	12	1.17	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	22600	-7.52	20250214	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
6	20250219	121334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-850	5	-3.91	2205492500	105221	93.17	21800	21800	20500	28250	15250	21750	20960.57	0.94	-8399	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1960	-1.94	8.46	12	1.12	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	22600	-7.52	20250214	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
7	20250219	111335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-1050	5	-4.83	2062065300	98343	87.08	21800	21800	20500	28250	15250	21750	20968.09	0.94	-5889	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1941	-1.93	8.38	12	1.05	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	22600	-8.41	20250214	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
8	20250219	101335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	-750	5	-3.45	1131001950	53435	47.32	21800	21800	20950	28250	15250	21750	21165.94	0.94	-16424	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1969	-1.95	8.50	12	0.57	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	22600	-7.08	20250214	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
9	20250219	091337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21300	-450	5	-2.07	249457950	11641	10.31	21800	21800	21200	28250	15250	21750	21429.25	0.94	-1778	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1997	-1.98	8.62	12	0.12	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	22600	-5.75	20250214	16950	25.66	20250102	46050	-53.75	20240702	15700	35.67	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
10	20250218	161329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21750	-200	5	-0.91	2448402800	112353	74.98	21950	22200	21550	28500	15400	21950	21792.29	0.95	-7362	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2039	-2.02	8.80	12	1.20	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	22600	-3.76	20250214	16950	28.32	20250102	46050	-52.77	20240702	15700	38.54	20240805	0.92	N	462350	1000	93 억	88839	N	N	135	N	N
11	20250218	151330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21750	-200	5	-0.91	2348320050	107745	71.91	21950	22200	21550	28500	15400	21950	21795.16	0.95	-6488	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2039	-2.02	8.80	12	1.15	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	22600	-3.76	20250214	16950	28.32	20250102	46050	-52.77	20240702	15700	38.54	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
12	20250218	141333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21700	-250	5	-1.14	2046900200	93831	62.62	21950	22200	21550	28500	15400	21950	21814.75	0.95	-3024	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2035	-2.02	8.78	12	1.00	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	22600	-3.98	20250214	16950	28.02	20250102	46050	-52.88	20240702	15700	38.22	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
13	20250218	131330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21700	-250	5	-1.14	1873283500	85813	57.27	21950	22200	21550	28500	15400	21950	21829.83	0.95	-1880	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2035	-2.02	8.78	12	0.92	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	22600	-3.98	20250214	16950	28.02	20250102	46050	-52.88	20240702	15700	38.22	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
14	20250218	121331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21650	-300	5	-1.37	1772301700	81166	54.17	21950	22200	21550	28500	15400	21950	21835.52	0.95	-1580	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2030	-2.01	8.76	12	0.87	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	22600	-4.20	20250214	16950	27.73	20250102	46050	-52.99	20240702	15700	37.90	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
15	20250218	111328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21850	-100	5	-0.46	1552803150	71075	47.44	21950	22200	21550	28500	15400	21950	21847.39	0.95	2701	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2049	-2.03	8.84	12	0.76	-10747.00	2471.00	46050	20240702	-52.55	15700	20240805	39.17	22600	-3.32	20250214	16950	28.91	20250102	46050	-52.55	20240702	15700	39.17	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
16	20250218	101328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21950	0	3	0.00	1090698250	49965	33.35	21950	22200	21550	28500	15400	21950	21829.25	0.95	2875	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2058	-2.04	8.88	12	0.53	-10747.00	2471.00	46050	20240702	-52.33	15700	20240805	39.81	22600	-2.88	20250214	16950	29.50	20250102	46050	-52.33	20240702	15700	39.81	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
17	20250218	091334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21950	0	3	0.00	601843600	27464	18.33	21950	22200	21550	28500	15400	21950	21913.91	0.95	4153	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2058	-2.04	8.88	12	0.29	-10747.00	2471.00	46050	20240702	-52.33	15700	20240805	39.81	22600	-2.88	20250214	16950	29.50	20250102	46050	-52.33	20240702	15700	39.81	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
18	20250217	161329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21950	600	2	2.81	3191035950	147474	26.55	21150	22050	21150	27750	14950	21350	21636.17	1.04	-7770	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2058	-2.04	8.88	12	1.57	-10747.00	2471.00	46050	20240702	-52.33	15700	20240805	39.81	22600	-2.88	20250214	16950	29.50	20250102	46050	-52.33	20240702	15700	39.81	20240805	0.89	N	462350	1000	93 억	97071	N	N	389	N	N
19	20250217	151326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21900	550	2	2.58	3116884700	144094	25.94	21150	22050	21150	27750	14950	21350	21630.91	1.04	-8071	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2053	-2.04	8.86	12	1.54	-10747.00	2471.00	46050	20240702	-52.44	15700	20240805	39.49	22600	-3.10	20250214	16950	29.20	20250102	46050	-52.44	20240702	15700	39.49	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
20	20250217	141325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21900	550	2	2.58	2281398400	106041	19.09	21150	21950	21150	27750	14950	21350	21514.30	1.04	-3513	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2053	-2.04	8.86	12	1.13	-10747.00	2471.00	46050	20240702	-52.44	15700	20240805	39.49	22600	-3.10	20250214	16950	29.20	20250102	46050	-52.44	20240702	15700	39.49	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
21	20250217	131331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21550	200	2	0.94	1809674000	84310	15.18	21150	21800	21150	27750	14950	21350	21464.52	1.04	725	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2020	-2.01	8.72	12	0.90	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	22600	-4.65	20250214	16950	27.14	20250102	46050	-53.20	20240702	15700	37.26	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
22	20250217	121330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21600	250	2	1.17	1515094750	70684	12.72	21150	21700	21150	27750	14950	21350	21434.76	1.04	2733	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2025	-2.01	8.74	12	0.75	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	22600	-4.42	20250214	16950	27.43	20250102	46050	-53.09	20240702	15700	37.58	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
23	20250217	111328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	150	2	0.70	1292099400	60351	10.86	21150	21700	21150	27750	14950	21350	21409.74	1.04	3360	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2016	-2.00	8.70	12	0.64	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
24	20250217	101324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	150	2	0.70	877321850	41028	7.39	21150	21700	21150	27750	14950	21350	21383.49	1.04	-498	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2016	-2.00	8.70	12	0.44	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
25	20250217	091327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21300	-50	5	-0.23	326583600	15356	2.76	21150	21600	21150	27750	14950	21350	21267.49	1.04	2079	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	1997	-1.98	8.62	12	0.16	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	22600	-5.75	20250214	16950	25.66	20250102	46050	-53.75	20240702	15700	35.67	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
26	20250214	161319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21350	750	2	3.64	11961192950	551383	875.74	21200	22600	20700	26750	14450	20600	21693.17	0.49	55503	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2002	-1.99	8.64	12	5.88	-10747.00	2471.00	46050	20240702	-53.64	15700	20240805	35.99	22600	-5.53	20250214	16950	25.96	20250102	46050	-53.64	20240702	15700	35.99	20240805	0.92	N	462350	1000	93 억	45667	N	N	122	N	N
27	20250214	151318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	900	2	4.37	11761751600	542066	860.94	21200	22600	20700	26750	14450	20600	21698.01	0.49	56660	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2016	-2.00	8.70	12	5.78	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
28	20250214	141319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	900	2	4.37	11106026600	511394	812.23	21200	22600	20700	26750	14450	20600	21717.16	0.49	58194	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2016	-2.00	8.70	12	5.45	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
29	20250214	131322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21550	950	2	4.61	10737112050	494261	785.01	21200	22600	20700	26750	14450	20600	21723.57	0.49	56952	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2020	-2.01	8.72	12	5.27	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	22600	-4.65	20250214	16950	27.14	20250102	46050	-53.20	20240702	15700	37.26	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
30	20250214	121318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21550	950	2	4.61	10235035400	471054	748.16	21200	22600	20700	26750	14450	20600	21727.94	0.49	57807	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2020	-2.01	8.72	12	5.02	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	22600	-4.65	20250214	16950	27.14	20250102	46050	-53.20	20240702	15700	37.26	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
31	20250214	111313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21650	1050	2	5.10	9651963400	443921	705.06	21200	22600	20700	26750	14450	20600	21742.52	0.49	65792	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2030	-2.01	8.76	12	4.73	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	22600	-4.20	20250214	16950	27.73	20250102	46050	-52.99	20240702	15700	37.90	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
32	20250214	101314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21700	1100	2	5.34	6847872800	314728	499.87	21200	22600	20700	26750	14450	20600	21758.07	0.49	50232	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2035	-2.02	8.78	12	3.36	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	22600	-3.98	20250214	16950	28.02	20250102	46050	-52.88	20240702	15700	38.22	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
33	20250214	091320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21050	450	2	2.18	390228900	18636	29.60	21200	21200	20700	26750	14450	20600	20939.52	0.49	-4472	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	1974	-1.96	8.52	12	0.20	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	21850	-3.66	20250205	16950	24.19	20250102	46050	-54.29	20240702	15700	34.08	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
34	20250213	161307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-350	5	-1.67	1283717950	62287	55.48	20900	20900	20450	27200	14700	20950	20608.59	0.53	-3820	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1931	-1.92	8.34	12	0.66	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.91	N	462350	1000	93 억	49487	N	N	1260	N	N
35	20250213	151309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-350	5	-1.67	1246356500	60472	53.86	20900	20900	20450	27200	14700	20950	20609.28	0.53	-2895	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1931	-1.92	8.34	12	0.64	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
36	20250213	141305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-350	5	-1.67	1105053400	53621	47.76	20900	20900	20450	27200	14700	20950	20607.24	0.53	-2568	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1931	-1.92	8.34	12	0.57	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
37	20250213	131306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-250	5	-1.19	901632850	43732	38.95	20900	20900	20450	27200	14700	20950	20615.62	0.53	-2469	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1941	-1.93	8.38	12	0.47	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
38	20250213	121305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-250	5	-1.19	821860300	39881	35.52	20900	20900	20450	27200	14700	20950	20606.00	0.53	-3534	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1941	-1.93	8.38	12	0.43	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
39	20250213	111304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	-300	5	-1.43	783746750	38045	33.88	20900	20900	20450	27200	14700	20950	20598.57	0.53	-4295	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1936	-1.92	8.36	12	0.41	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21850	-5.49	20250205	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
40	20250213	101305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	-300	5	-1.43	628175350	30501	27.17	20900	20900	20450	27200	14700	20950	20592.77	0.53	-6400	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1936	-1.92	8.36	12	0.33	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21850	-5.49	20250205	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
41	20250213	091258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-250	5	-1.19	190278400	9205	8.20	20900	20900	20500	27200	14700	20950	20664.66	0.53	1731	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1941	-1.93	8.38	12	0.10	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
42	20250212	161255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	250	2	1.21	2303329700	111458	56.31	20450	21100	19990	26900	14500	20700	20664.86	0.46	6825	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1964	-1.95	8.48	12	1.19	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21850	-4.12	20250205	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.98	N	462350	1000	93 억	42998	N	N	2384	N	N
43	20250212	151254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	300	2	1.45	2175251200	105352	53.23	20450	21100	19990	26900	14500	20700	20647.44	0.46	7266	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1969	-1.95	8.50	12	1.12	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
44	20250212	141256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	100	2	0.48	1339640100	65465	33.07	20450	20950	19990	26900	14500	20700	20463.30	0.46	-4423	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1950	-1.94	8.42	12	0.70	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	21850	-4.81	20250205	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
45	20250212	131259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-100	5	-0.48	1197999550	58600	29.61	20450	20950	19990	26900	14500	20700	20443.49	0.46	-7815	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1931	-1.92	8.34	12	0.63	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
46	20250212	121255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	0	3	0.00	1106496900	54145	27.35	20450	20950	19990	26900	14500	20700	20435.59	0.46	-7817	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1941	-1.93	8.38	12	0.58	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
47	20250212	111254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	0	3	0.00	994778700	48754	24.63	20450	20950	19990	26900	14500	20700	20403.78	0.46	-6176	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1941	-1.93	8.38	12	0.52	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
48	20250212	101248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	200	2	0.97	831710250	40899	20.66	20450	20950	19990	26900	14500	20700	20335.32	0.46	-1824	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1960	-1.94	8.46	12	0.44	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
49	20250212	091156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	-600	5	-2.90	316649550	15694	7.93	20450	20550	19990	26900	14500	20700	20175.00	0.46	677	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1885	-1.87	8.13	12	0.17	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	21850	-8.01	20250205	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
50	20250211	161259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-300	5	-1.43	4131954400	195807	111.74	21250	21750	20700	27300	14700	21000	21103.88	0.66	-19529	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1941	-1.93	8.38	12	2.09	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.94	N	462350	1000	93 억	61685	N	N	1277	N	N
51	20250211	151300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	-250	5	-1.19	3929964550	186054	106.17	21250	21750	20700	27300	14700	21000	21122.71	0.66	-17689	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1945	-1.93	8.40	12	1.98	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
52	20250211	141258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	-50	5	-0.24	3625996100	171459	97.84	21250	21750	20700	27300	14700	21000	21147.89	0.66	-12351	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1964	-1.95	8.48	12	1.83	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21850	-4.12	20250205	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
53	20250211	131259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	-150	5	-0.71	3412132850	161229	92.01	21250	21750	20700	27300	14700	21000	21163.27	0.66	-5238	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1955	-1.94	8.44	12	1.72	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21850	-4.58	20250205	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
54	20250211	121257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-100	5	-0.48	3309224950	156300	89.19	21250	21750	20700	27300	14700	21000	21172.26	0.66	-2573	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1960	-1.94	8.46	12	1.67	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
55	20250211	111258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21100	100	2	0.48	3069893750	144890	82.68	21250	21750	20700	27300	14700	21000	21187.75	0.66	2740	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1978	-1.96	8.54	12	1.55	-10747.00	2471.00	46050	20240702	-54.18	15700	20240805	34.39	21850	-3.43	20250205	16950	24.48	20250102	46050	-54.18	20240702	15700	34.39	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
56	20250211	101256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	0	3	0.00	2553180150	120398	68.71	21250	21750	20700	27300	14700	21000	21206.17	0.66	-1655	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1969	-1.95	8.50	12	1.28	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
57	20250211	091304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21200	200	2	0.95	1427947550	66514	37.96	21250	21750	21050	27300	14700	21000	21468.38	0.66	905	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1988	-1.97	8.58	12	0.71	-10747.00	2471.00	46050	20240702	-53.96	15700	20240805	35.03	21850	-2.97	20250205	16950	25.07	20250102	46050	-53.96	20240702	15700	35.03	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
58	20250210	161250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	950	2	4.74	3570500200	173186	117.85	20200	21350	19560	26050	14050	20050	20616.62	0.30	34665	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1969	-1.95	8.50	12	1.85	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.97	N	462350	1000	93 억	27772	N	N	297	N	N
59	20250210	151250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	950	2	4.74	3514069850	170501	116.02	20200	21350	19560	26050	14050	20050	20610.65	0.30	34085	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1969	-1.95	8.50	12	1.82	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
60	20250210	141248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	700	2	3.49	2439990550	119562	81.36	20200	21000	19560	26050	14050	20050	20408.10	0.30	18226	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1945	-1.93	8.40	12	1.28	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
61	20250210	131252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	650	2	3.24	1822647700	90018	61.26	20200	20950	19560	26050	14050	20050	20247.85	0.30	12229	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1941	-1.93	8.38	12	0.96	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
62	20250210	121245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	400	2	2.00	1284709450	64100	43.62	20200	20600	19560	26050	14050	20050	20042.25	0.30	5184	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1917	-1.90	8.28	12	0.68	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
63	20250210	111241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	400	2	2.00	1107126500	55439	37.73	20200	20550	19560	26050	14050	20050	19970.00	0.30	4719	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1917	-1.90	8.28	12	0.59	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
64	20250210	101240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20050	0	3	0.00	698660800	35334	24.04	20200	20250	19560	26050	14050	20050	19772.11	0.30	-1184	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1880	-1.87	8.11	12	0.38	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	21850	-8.24	20250205	16950	18.29	20250102	46050	-56.46	20240702	15700	27.71	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
65	20250210	091239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19740	-310	5	-1.55	263151050	13283	9.04	20200	20250	19560	26050	14050	20050	19808.96	0.30	-3678	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	10	1	9375694	1851	-1.84	7.99	12	0.14	-10747.00	2471.00	46050	20240702	-57.13	15700	20240805	25.73	21850	-9.66	20250205	16950	16.46	20250102	46050	-57.13	20240702	15700	25.73	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
66	20250207	161226	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20050	-650	5	-3.14	2962148900	145948	144.35	20300	20900	20000	26900	14500	20700	20297.15	0.21	6596	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1880	-1.87	8.11	12	1.56	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	21850	-8.24	20250205	16950	18.29	20250102	46050	-56.46	20240702	15700	27.71	20240805	0.89	N	462350	1000	93 억	19552	N	N	3008	N	N
67	20250207	151228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	-600	5	-2.90	2693350900	132544	131.09	20300	20900	20000	26900	14500	20700	20320.39	0.21	7747	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1885	-1.87	8.13	12	1.41	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	21850	-8.01	20250205	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
68	20250207	141227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20300	-400	5	-1.93	2404878400	118244	116.95	20300	20900	20000	26900	14500	20700	20338.23	0.21	9325	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1903	-1.89	8.22	12	1.26	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	21850	-7.09	20250205	16950	19.76	20250102	46050	-55.92	20240702	15700	29.30	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
69	20250207	131225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20250	-450	5	-2.17	2284003900	112279	111.05	20300	20900	20000	26900	14500	20700	20342.18	0.21	10603	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1899	-1.88	8.20	12	1.20	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	21850	-7.32	20250205	16950	19.47	20250102	46050	-56.03	20240702	15700	28.98	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
70	20250207	121225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	-250	5	-1.21	2131814100	104785	103.63	20300	20900	20000	26900	14500	20700	20344.61	0.21	10801	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1917	-1.90	8.28	12	1.12	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
71	20250207	111221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20400	-300	5	-1.45	2042347650	100399	99.30	20300	20900	20000	26900	14500	20700	20342.27	0.21	11982	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1913	-1.90	8.26	12	1.07	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	21850	-6.64	20250205	16950	20.35	20250102	46050	-55.70	20240702	15700	29.94	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
72	20250207	101227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	50	2	0.24	1160884400	57042	56.42	20300	20900	20000	26900	14500	20700	20351.32	0.21	9484	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1945	-1.93	8.40	12	0.61	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
73	20250207	091234	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20300	-400	5	-1.93	218484800	10731	10.61	20300	20600	20300	26900	14500	20700	20359.77	0.21	-217	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1903	-1.89	8.22	12	0.11	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	21850	-7.09	20250205	16950	19.76	20250102	46050	-55.92	20240702	15700	29.30	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
74	20250206	161154	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-200	5	-0.96	2065525100	100494	35.11	21000	21100	20100	27150	14650	20900	20553.08	0.23	-1911	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1941	-1.93	8.38	12	1.07	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.90	N	462350	1000	93 억	21513	N	N	609	N	N
75	20250206	151201	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-300	5	-1.44	1951455150	94954	33.18	21000	21100	20100	27150	14650	20900	20551.58	0.23	-1422	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1931	-1.92	8.34	12	1.01	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
76	20250206	141200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	-150	5	-0.72	1770682150	86201	30.12	21000	21100	20100	27150	14650	20900	20541.32	0.23	863	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1945	-1.93	8.40	12	0.92	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
77	20250206	131156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-300	5	-1.44	1536541900	74877	26.16	21000	21100	20100	27150	14650	20900	20520.88	0.23	2888	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1931	-1.92	8.34	12	0.80	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
78	20250206	121153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-200	5	-0.96	1426760550	69565	24.31	21000	21100	20100	27150	14650	20900	20509.75	0.23	2943	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1941	-1.93	8.38	12	0.74	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
79	20250206	111149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	-100	5	-0.48	1263713000	61699	21.56	21000	21100	20100	27150	14650	20900	20481.90	0.23	4071	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1950	-1.94	8.42	12	0.66	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	21850	-4.81	20250205	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
80	20250206	101148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	-450	5	-2.15	949672650	46470	16.24	21000	21100	20100	27150	14650	20900	20436.25	0.23	-376	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1917	-1.90	8.28	12	0.50	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
81	20250206	091202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	-250	5	-1.20	172898150	8340	2.91	21000	21100	20600	27150	14650	20900	20731.19	0.23	171	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1936	-1.92	8.36	12	0.09	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21850	-5.49	20250205	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
82	20250205	161142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	300	2	1.46	6027481700	284472	143.79	21800	21850	20600	26750	14450	20600	21188.55	0.93	-62852	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1960	-1.94	8.46	12	3.03	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.98	N	462350	1000	93 억	87054	N	N	236	N	N
83	20250205	151147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	350	2	1.70	5804841700	273850	138.42	21800	21850	20600	26750	14450	20600	21197.16	0.93	-60870	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1964	-1.95	8.48	12	2.92	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21850	-4.12	20250205	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
84	20250205	141145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	300	2	1.46	5494125200	259014	130.92	21800	21850	20600	26750	14450	20600	21211.69	0.93	-61182	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1960	-1.94	8.46	12	2.76	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
85	20250205	131143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	400	2	1.94	5175256550	243770	123.22	21800	21850	20600	26750	14450	20600	21230.08	0.93	-56519	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1969	-1.95	8.50	12	2.60	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
86	20250205	121147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	250	2	1.21	4976643300	234242	118.40	21800	21850	20600	26750	14450	20600	21245.73	0.93	-55467	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1955	-1.94	8.44	12	2.50	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21850	-4.58	20250205	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
87	20250205	111142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	100	2	0.49	4776253700	224643	113.55	21800	21850	20600	26750	14450	20600	21261.53	0.93	-54526	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1941	-1.93	8.38	12	2.40	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
88	20250205	101151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	100	2	0.49	4380848150	205523	103.89	21800	21850	20700	26750	14450	20600	21315.61	0.93	-51778	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1941	-1.93	8.38	12	2.19	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
89	20250205	091203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21250	650	2	3.16	3062947350	142756	72.16	21800	21850	21000	26750	14450	20600	21455.82	0.93	-39391	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1992	-1.98	8.60	12	1.52	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	21850	-2.75	20250205	16950	25.37	20250102	46050	-53.85	20240702	15700	35.35	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
90	20250204	161119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	50	2	0.24	2384720600	114414	102.98	20600	21500	20300	26700	14400	20550	20843.17	1.02	-9025	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1931	-1.92	8.34	12	1.22	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21750	-5.29	20250131	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.78	N	462350	1000	93 억	96079	N	N	492	N	N
91	20250204	151132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20500	-50	5	-0.24	2308099650	110687	99.63	20600	21500	20300	26700	14400	20550	20852.49	1.02	-8061	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1922	-1.91	8.30	12	1.18	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	21750	-5.75	20250131	16950	20.94	20250102	46050	-55.48	20240702	15700	30.57	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
92	20250204	141131	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	50	2	0.24	1833518350	87555	78.81	20600	21500	20550	26700	14400	20550	20941.33	1.02	-3552	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1931	-1.92	8.34	12	0.93	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21750	-5.29	20250131	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
93	20250204	131135	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	200	2	0.97	1609338750	76722	69.06	20600	21500	20550	26700	14400	20550	20976.24	1.02	1329	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1945	-1.93	8.40	12	0.82	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21750	-4.60	20250131	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
94	20250204	121148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	300	2	1.46	1440724950	68612	61.76	20600	21500	20550	26700	14400	20550	20998.15	1.02	671	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1955	-1.94	8.44	12	0.73	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21750	-4.14	20250131	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
95	20250204	111127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21150	600	2	2.92	1269744300	60462	54.42	20600	21500	20550	26700	14400	20550	21000.70	1.02	2369	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1983	-1.97	8.56	12	0.64	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	21750	-2.76	20250131	16950	24.78	20250102	46050	-54.07	20240702	15700	34.71	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
96	20250204	101133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21050	500	2	2.43	834972350	40033	36.03	20600	21200	20550	26700	14400	20550	20857.10	1.02	-2648	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1974	-1.96	8.52	12	0.43	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	21750	-3.22	20250131	16950	24.19	20250102	46050	-54.29	20240702	15700	34.08	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
97	20250204	091129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	50	2	0.24	144793700	6981	6.28	20600	21000	20600	26700	14400	20550	20741.11	1.02	-1175	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1931	-1.92	8.34	12	0.07	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21750	-5.29	20250131	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History