KissMeData/014200/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250214	160308	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
3	20250214	150308	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
4	20250214	140309	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
5	20250214	130309	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
6	20250214	120309	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
7	20250214	110307	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
8	20250214	100309	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
9	20250214	090309	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240201	0.00	30200	20240201	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240214	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
10	20250213	160306	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
11	20250213	150306	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
12	20250213	140306	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
13	20250213	130307	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
14	20250213	120307	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
15	20250213	110305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
16	20250213	100307	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
17	20250213	090305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240131	0.00	30200	20240131	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
18	20250212	160305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
19	20250212	150305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
20	20250212	140305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
21	20250212	130305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
22	20250212	120305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
23	20250212	110305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
24	20250212	100305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
25	20250212	090306	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240130	0.00	30200	20240130	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
26	20250211	160304	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
27	20250211	150304	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
28	20250211	140306	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
29	20250211	130302	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
30	20250211	120304	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
31	20250211	110305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
32	20250211	100304	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
33	20250211	090305	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240129	0.00	30200	20240129	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
34	20250210	160303	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
35	20250210	150303	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
36	20250210	140304	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
37	20250210	130303	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
38	20250210	120302	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
39	20250210	110302	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
40	20250210	100301	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
41	20250210	090302	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240126	0.00	30200	20240126	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240213	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
42	20250207	160300	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
43	20250207	150301	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
44	20250207	140259	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
45	20250207	130259	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
46	20250207	120259	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
47	20250207	110259	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
48	20250207	100259	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
49	20250207	090300	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240125	0.00	30200	20240125	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240207	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
50	20250206	160254	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
51	20250206	150255	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
52	20250206	140256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
53	20250206	130255	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
54	20250206	120253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
55	20250206	110248	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
56	20250206	100255	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
57	20250206	090255	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240124	0.00	30200	20240124	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240206	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
58	20250205	160252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
59	20250205	150252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
60	20250205	140253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
61	20250205	130253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
62	20250205	120253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
63	20250205	110252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
64	20250205	100253	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
65	20250205	090256	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240123	0.00	30200	20240123	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
66	20250204	160250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
67	20250204	150250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
68	20250204	140250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
69	20250204	130250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
70	20250204	120252	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
71	20250204	110247	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
72	20250204	100250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N
73	20250204	090250	58	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	45300	15100	30200	0.00	1.96	0	0	30200	30200	30200	30200	30200	30200	30200	15	15100	500	0	50	1	3023556	913	4.96	0.55	12	0.00	6083.00	55231.00	30200	20240122	0.00	30200	20240122	0.00	30200	0.00	20250102	30200	0.00	20250102	30200	0.00	20241022	1006	2901.99	20240205	0.20	N	014200	500	15 억		59212	N	N	0	N	00	N