KissMeData/101930/price/prices-20250201.csv

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
20250228,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33800,-1200,5,-3.43,591183150,17125,262.49,35150,35650,32800,45500,24500,35000,34521.64,0.10,0,650,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3250,126.59,1.84,12,0.18,267.00,18396.00,38900,20250205,-13.11,10740,20240222,214.71,38900,-13.11,20250205,28700,17.77,20250109,38900,-13.11,20250205,10840,211.81,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,150828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,-300,5,-0.86,382310950,10961,168.01,35150,35650,34500,45500,24500,35000,34879.20,0.10,0,-1125,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3337,129.96,1.89,12,0.11,267.00,18396.00,38900,20250205,-10.80,10740,20240222,223.09,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,10840,220.11,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,250,2,0.71,285278400,8178,125.35,35150,35650,34500,45500,24500,35000,34883.64,0.10,0,-1105,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3390,132.02,1.92,12,0.09,267.00,18396.00,38900,20250205,-9.38,10740,20240222,228.21,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10840,225.18,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,130825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34900,-100,5,-0.29,243674300,6995,107.22,35150,35650,34500,45500,24500,35000,34835.50,0.10,0,-1101,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3356,130.71,1.90,12,0.07,267.00,18396.00,38900,20250205,-10.28,10740,20240222,224.95,38900,-10.28,20250205,28700,21.60,20250109,38900,-10.28,20250205,10840,221.96,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,120823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34800,-200,5,-0.57,195862150,5624,86.20,35150,35650,34500,45500,24500,35000,34826.13,0.10,0,-719,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3346,130.34,1.89,12,0.06,267.00,18396.00,38900,20250205,-10.54,10740,20240222,224.02,38900,-10.54,20250205,28700,21.25,20250109,38900,-10.54,20250205,10840,221.03,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,-300,5,-0.86,138549800,3968,60.82,35150,35650,34600,45500,24500,35000,34916.78,0.10,0,-509,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3337,129.96,1.89,12,0.04,267.00,18396.00,38900,20250205,-10.80,10740,20240222,223.09,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,10840,220.11,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,100821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34800,-200,5,-0.57,98076250,2801,42.93,35150,35650,34800,45500,24500,35000,35014.73,0.10,0,-634,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3346,130.34,1.89,12,0.03,267.00,18396.00,38900,20250205,-10.54,10740,20240222,224.02,38900,-10.54,20250205,28700,21.25,20250109,38900,-10.54,20250205,10840,221.03,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250228,090824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,400,2,1.14,7548900,213,3.26,35150,35650,35150,45500,24500,35000,35440.85,0.10,0,-93,36733,35866,35433,34566,34133,35650,34350,49,10500,500,23100,50,1,9615733,3404,132.58,1.92,12,0.00,267.00,18396.00,38900,20250205,-9.00,10740,20240222,229.61,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.18,N,101930,500,49 억,,10036,N,N,0,N,00,N
20250227,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-700,5,-1.96,226361500,6378,38.65,36250,36300,35000,46400,25000,35700,35491.06,0.11,0,-401,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3366,131.09,1.90,12,0.07,267.00,18396.00,38900,20250205,-10.03,10740,20240222,225.88,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10840,222.88,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35350,-350,5,-0.98,156587700,4391,26.61,36250,36300,35300,46400,25000,35700,35661.06,0.11,0,-487,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3399,132.40,1.92,12,0.05,267.00,18396.00,38900,20250205,-9.13,10740,20240222,229.14,38900,-9.13,20250205,28700,23.17,20250109,38900,-9.13,20250205,10840,226.11,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35450,-250,5,-0.70,143915200,4033,24.44,36250,36300,35300,46400,25000,35700,35684.40,0.11,0,-522,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3409,132.77,1.93,12,0.04,267.00,18396.00,38900,20250205,-8.87,10740,20240222,230.07,38900,-8.87,20250205,28700,23.52,20250109,38900,-8.87,20250205,10840,227.03,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35650,-50,5,-0.14,124512150,3485,21.12,36250,36300,35350,46400,25000,35700,35728.02,0.11,0,-612,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3428,133.52,1.94,12,0.04,267.00,18396.00,38900,20250205,-8.35,10740,20240222,231.94,38900,-8.35,20250205,28700,24.22,20250109,38900,-8.35,20250205,10840,228.87,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,120814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35650,-50,5,-0.14,107729800,3014,18.26,36250,36300,35350,46400,25000,35700,35743.13,0.11,0,-442,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3428,133.52,1.94,12,0.03,267.00,18396.00,38900,20250205,-8.35,10740,20240222,231.94,38900,-8.35,20250205,28700,24.22,20250109,38900,-8.35,20250205,10840,228.87,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,110821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35800,100,2,0.28,96564450,2702,16.37,36250,36300,35350,46400,25000,35700,35738.14,0.11,0,-414,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3442,134.08,1.95,12,0.03,267.00,18396.00,38900,20250205,-7.97,10740,20240222,233.33,38900,-7.97,20250205,28700,24.74,20250109,38900,-7.97,20250205,10840,230.26,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,100842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,-200,5,-0.56,43705200,1228,7.44,36250,36300,35350,46400,25000,35700,35590.55,0.11,0,-166,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3414,132.96,1.93,12,0.01,267.00,18396.00,38900,20250205,-8.74,10740,20240222,230.54,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10840,227.49,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250227,090847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36250,550,2,1.54,3481750,97,0.59,36250,36300,35600,46400,25000,35700,35894.33,0.11,0,27,37733,36716,36183,35166,34633,36450,34900,49,10700,500,23560,50,1,9615733,3486,135.77,1.97,12,0.00,267.00,18396.00,38900,20250205,-6.81,10740,20240222,237.52,38900,-6.81,20250205,28700,26.31,20250109,38900,-6.81,20250205,10840,234.41,20240228,0.18,N,101930,500,49 억,,10437,N,N,0,N,00,N
20250226,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,-100,5,-0.28,596456150,16504,125.61,35950,37200,35650,46500,25100,35800,36141.46,0.13,0,-2232,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3433,133.71,1.94,12,0.17,267.00,18396.00,38900,20250205,-8.23,10700,20240215,233.64,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10840,229.34,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,150819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35850,50,2,0.14,573722800,15868,120.77,35950,37200,35700,46500,25100,35800,36155.96,0.13,0,-2079,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3447,134.27,1.95,12,0.17,267.00,18396.00,38900,20250205,-7.84,10700,20240215,235.05,38900,-7.84,20250205,28700,24.91,20250109,38900,-7.84,20250205,10840,230.72,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,140818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,-100,5,-0.28,536809150,14837,112.92,35950,37200,35700,46500,25100,35800,36180.44,0.13,0,-1796,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3433,133.71,1.94,12,0.15,267.00,18396.00,38900,20250205,-8.23,10700,20240215,233.64,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10840,229.34,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35900,100,2,0.28,511915150,14142,107.63,35950,37200,35900,46500,25100,35800,36198.21,0.13,0,-1648,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3452,134.46,1.95,12,0.15,267.00,18396.00,38900,20250205,-7.71,10700,20240215,235.51,38900,-7.71,20250205,28700,25.09,20250109,38900,-7.71,20250205,10840,231.18,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,120816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36100,300,2,0.84,444033100,12257,93.29,35950,37200,35900,46500,25100,35800,36226.90,0.13,0,-1275,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3471,135.21,1.96,12,0.13,267.00,18396.00,38900,20250205,-7.20,10700,20240215,237.38,38900,-7.20,20250205,28700,25.78,20250109,38900,-7.20,20250205,10840,233.03,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,110816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36100,300,2,0.84,356039950,9814,74.69,35950,37200,35900,46500,25100,35800,36278.78,0.13,0,-357,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3471,135.21,1.96,12,0.10,267.00,18396.00,38900,20250205,-7.20,10700,20240215,237.38,38900,-7.20,20250205,28700,25.78,20250109,38900,-7.20,20250205,10840,233.03,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,100813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36400,600,2,1.68,267296950,7352,55.96,35950,37200,35900,46500,25100,35800,36357.04,0.13,0,539,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3500,136.33,1.98,12,0.08,267.00,18396.00,38900,20250205,-6.43,10700,20240215,240.19,38900,-6.43,20250205,28700,26.83,20250109,38900,-6.43,20250205,10840,235.79,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250226,090822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36950,1150,2,3.21,86622950,2367,18.02,35950,37200,35900,46500,25100,35800,36596.09,0.13,0,1620,36700,36250,35400,34950,34100,36475,35175,49,10700,500,23620,50,1,9615733,3553,138.39,2.01,12,0.02,267.00,18396.00,38900,20250205,-5.01,10700,20240215,245.33,38900,-5.01,20250205,28700,28.75,20250109,38900,-5.01,20250205,10840,240.87,20240228,0.18,N,101930,500,49 억,,12669,N,N,0,N,00,N
20250225,160809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35800,850,2,2.43,464500450,13109,100.54,35550,35850,34550,45400,24500,34950,35433.48,0.12,0,651,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3442,134.08,1.95,12,0.14,267.00,18396.00,38900,20250205,-7.97,10700,20240215,234.58,38900,-7.97,20250205,28700,24.74,20250109,38900,-7.97,20250205,10840,230.26,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,150811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,750,2,2.15,421353550,11903,91.29,35550,35700,34550,45400,24500,34950,35398.94,0.12,0,645,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3433,133.71,1.94,12,0.12,267.00,18396.00,38900,20250205,-8.23,10700,20240215,233.64,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10840,229.34,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,550,2,1.57,385707000,10902,83.61,35550,35700,34550,45400,24500,34950,35379.47,0.12,0,648,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3414,132.96,1.93,12,0.11,267.00,18396.00,38900,20250205,-8.74,10700,20240215,231.78,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10840,227.49,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,130814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,300,2,0.86,361252150,10211,78.31,35550,35700,34550,45400,24500,34950,35378.72,0.12,0,301,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3390,132.02,1.92,12,0.11,267.00,18396.00,38900,20250205,-9.38,10700,20240215,229.44,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10840,225.18,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,120809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,750,2,2.15,329276000,9306,71.37,35550,35700,34550,45400,24500,34950,35383.19,0.12,0,224,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3433,133.71,1.94,12,0.10,267.00,18396.00,38900,20250205,-8.23,10700,20240215,233.64,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10840,229.34,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,110810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,200,2,0.57,229708400,6506,49.90,35550,35650,34550,45400,24500,34950,35307.16,0.12,0,627,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3380,131.65,1.91,12,0.07,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10840,224.26,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,100808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35300,350,2,1.00,122072750,3472,26.63,35550,35550,34550,45400,24500,34950,35159.20,0.12,0,1259,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3394,132.21,1.92,12,0.04,267.00,18396.00,38900,20250205,-9.25,10700,20240215,229.91,38900,-9.25,20250205,28700,23.00,20250109,38900,-9.25,20250205,10840,225.65,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250225,090814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34800,-150,5,-0.43,22241150,634,4.86,35550,35550,34550,45400,24500,34950,35080.68,0.12,0,-425,36550,35750,35000,34200,33450,35375,33825,49,10450,500,23060,50,1,9615733,3346,130.34,1.89,12,0.01,267.00,18396.00,38900,20250205,-10.54,10700,20240215,225.23,38900,-10.54,20250205,28700,21.25,20250109,38900,-10.54,20250205,10840,221.03,20240228,0.18,N,101930,500,49 억,,11881,N,N,0,N,00,N
20250224,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-200,5,-0.57,455134950,13038,72.14,35150,35800,34250,45650,24650,35150,34908.34,0.13,0,-1371,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3361,130.90,1.90,12,0.14,267.00,18396.00,38900,20250205,-10.15,10700,20240215,226.64,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,10840,222.42,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34900,-250,5,-0.71,436903000,12516,69.25,35150,35800,34250,45650,24650,35150,34907.56,0.13,0,-1398,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3356,130.71,1.90,12,0.13,267.00,18396.00,38900,20250205,-10.28,10700,20240215,226.17,38900,-10.28,20250205,28700,21.60,20250109,38900,-10.28,20250205,10840,221.96,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-200,5,-0.57,418591700,11992,66.35,35150,35800,34250,45650,24650,35150,34905.91,0.13,0,-1351,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3361,130.90,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.15,10700,20240215,226.64,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,10840,222.42,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,130804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-150,5,-0.43,401326100,11498,63.62,35150,35800,34250,45650,24650,35150,34903.99,0.13,0,-1132,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3366,131.09,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.03,10700,20240215,227.10,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10840,222.88,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,-50,5,-0.14,393170400,11265,62.33,35150,35800,34250,45650,24650,35150,34901.94,0.13,0,-952,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3375,131.46,1.91,12,0.12,267.00,18396.00,38900,20250205,-9.77,10700,20240215,228.04,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,10840,223.80,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,250,2,0.71,347147200,9959,55.10,35150,35800,34250,45650,24650,35150,34857.64,0.13,0,-218,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3404,132.58,1.92,12,0.10,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34500,-650,5,-1.85,202364350,5811,32.15,35150,35800,34250,45650,24650,35150,34824.36,0.13,0,-965,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3317,129.21,1.88,12,0.06,267.00,18396.00,38900,20250205,-11.31,10700,20240215,222.43,38900,-11.31,20250205,28700,20.21,20250109,38900,-11.31,20250205,10840,218.27,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,090806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,250,2,0.71,21160100,601,3.33,35150,35800,35000,45650,24650,35150,35208.15,0.13,0,-31,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3404,132.58,1.92,12,0.01,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250221,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,600,2,1.74,628456750,18070,30.54,34200,35350,33850,44900,24200,34550,34778.99,0.13,0,760,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3380,131.65,1.91,12,0.19,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10740,227.28,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,600,2,1.74,613271200,17638,29.81,34200,35350,33850,44900,24200,34550,34769.88,0.13,0,763,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3380,131.65,1.91,12,0.18,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10740,227.28,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35200,650,2,1.88,535493750,15432,26.08,34200,35300,33850,44900,24200,34550,34700.22,0.13,0,1260,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3385,131.84,1.91,12,0.16,267.00,18396.00,38900,20250205,-9.51,10700,20240215,228.97,38900,-9.51,20250205,28700,22.65,20250109,38900,-9.51,20250205,10740,227.75,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,130800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,700,2,2.03,503248150,14514,24.53,34200,35300,33850,44900,24200,34550,34673.29,0.13,0,1346,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3390,132.02,1.92,12,0.15,267.00,18396.00,38900,20250205,-9.38,10700,20240215,229.44,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10740,228.21,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,120801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,700,2,2.03,493343350,14233,24.06,34200,35300,33850,44900,24200,34550,34661.94,0.13,0,1405,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3390,132.02,1.92,12,0.15,267.00,18396.00,38900,20250205,-9.38,10700,20240215,229.44,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10740,228.21,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,110757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35050,500,2,1.45,454961100,13142,22.21,34200,35300,33850,44900,24200,34550,34618.86,0.13,0,1644,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3370,131.27,1.91,12,0.14,267.00,18396.00,38900,20250205,-9.90,10700,20240215,227.57,38900,-9.90,20250205,28700,22.13,20250109,38900,-9.90,20250205,10740,226.35,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,100759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34850,300,2,0.87,333914350,9693,16.38,34200,35000,33850,44900,24200,34550,34449.02,0.13,0,793,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3351,130.52,1.89,12,0.10,267.00,18396.00,38900,20250205,-10.41,10700,20240215,225.70,38900,-10.41,20250205,28700,21.43,20250109,38900,-10.41,20250205,10740,224.49,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,090801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34650,100,2,0.29,84922300,2456,4.15,34200,35000,33850,44900,24200,34550,34577.48,0.13,0,-6,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3332,129.78,1.88,12,0.03,267.00,18396.00,38900,20250205,-10.93,10700,20240215,223.83,38900,-10.93,20250205,28700,20.73,20250109,38900,-10.93,20250205,10740,222.63,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250220,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34550,-3200,5,-8.48,2103043300,59100,152.22,37500,37500,34400,49050,26450,37750,35586.47,0.36,0,-22781,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3322,129.40,1.88,12,0.61,267.00,18396.00,38900,20250205,-11.18,10700,20240215,222.90,38900,-11.18,20250205,28700,20.38,20250109,38900,-11.18,20250205,10740,221.69,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,150757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35050,-2700,5,-7.15,1881612600,52735,135.82,37500,37500,34950,49050,26450,37750,35680.53,0.36,0,-21727,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3370,131.27,1.91,12,0.55,267.00,18396.00,38900,20250205,-9.90,10700,20240215,227.57,38900,-9.90,20250205,28700,22.13,20250109,38900,-9.90,20250205,10740,226.35,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-2750,5,-7.28,1788517300,50079,128.98,37500,37500,34950,49050,26450,37750,35713.92,0.36,0,-20730,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3366,131.09,1.90,12,0.52,267.00,18396.00,38900,20250205,-10.03,10700,20240215,227.10,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10740,225.88,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,130755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,-2350,5,-6.23,1566369800,43755,112.70,37500,37500,35050,49050,26450,37750,35798.65,0.36,0,-19391,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3404,132.58,1.92,12,0.46,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10740,229.61,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,120756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35300,-2450,5,-6.49,1478246550,41268,106.29,37500,37500,35050,49050,26450,37750,35820.65,0.36,0,-17471,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3394,132.21,1.92,12,0.43,267.00,18396.00,38900,20250205,-9.25,10700,20240215,229.91,38900,-9.25,20250205,28700,23.00,20250109,38900,-9.25,20250205,10740,228.68,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,-2500,5,-6.62,1329218850,37034,95.38,37500,37500,35050,49050,26450,37750,35891.85,0.36,0,-16865,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3390,132.02,1.92,12,0.39,267.00,18396.00,38900,20250205,-9.38,10700,20240215,229.44,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10740,228.21,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,-2050,5,-5.43,893245150,24704,63.63,37500,37500,35500,49050,26450,37750,36157.92,0.36,0,-13105,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3433,133.71,1.94,12,0.26,267.00,18396.00,38900,20250205,-8.23,10700,20240215,233.64,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10740,232.40,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36700,-1050,5,-2.78,157223750,4284,11.03,37500,37500,36350,49050,26450,37750,36700.22,0.36,0,-2822,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3529,137.45,1.99,12,0.04,267.00,18396.00,38900,20250205,-5.66,10700,20240215,242.99,38900,-5.66,20250205,28700,27.87,20250109,38900,-5.66,20250205,10740,241.71,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250219,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37750,1100,2,3.00,1462114200,38806,208.18,36650,38500,36200,47600,25700,36650,37677.42,0.25,0,10450,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3630,141.39,2.05,12,0.40,267.00,18396.00,38900,20250205,-2.96,10600,20240206,256.13,38900,-2.96,20250205,28700,31.53,20250109,38900,-2.96,20250205,10740,251.49,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38100,1450,2,3.96,1372815300,36451,195.54,36650,38500,36200,47600,25700,36650,37661.94,0.25,0,9940,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3664,142.70,2.07,12,0.38,267.00,18396.00,38900,20250205,-2.06,10600,20240206,259.43,38900,-2.06,20250205,28700,32.75,20250109,38900,-2.06,20250205,10740,254.75,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38400,1750,2,4.77,1084745150,28931,155.20,36650,38500,36200,47600,25700,36650,37494.22,0.25,0,9774,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3692,143.82,2.09,12,0.30,267.00,18396.00,38900,20250205,-1.29,10600,20240206,262.26,38900,-1.29,20250205,28700,33.80,20250109,38900,-1.29,20250205,10740,257.54,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,130753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38000,1350,2,3.68,870611550,23339,125.20,36650,38400,36200,47600,25700,36650,37302.86,0.25,0,5929,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3654,142.32,2.07,12,0.24,267.00,18396.00,38900,20250205,-2.31,10600,20240206,258.49,38900,-2.31,20250205,28700,32.40,20250109,38900,-2.31,20250205,10740,253.82,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37500,850,2,2.32,570472300,15438,82.82,36650,37700,36200,47600,25700,36650,36952.47,0.25,0,903,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3606,140.45,2.04,12,0.16,267.00,18396.00,38900,20250205,-3.60,10600,20240206,253.77,38900,-3.60,20250205,28700,30.66,20250109,38900,-3.60,20250205,10740,249.16,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,110753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37100,450,2,1.23,484183150,13131,70.44,36650,37500,36200,47600,25700,36650,36873.29,0.25,0,-131,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3567,138.95,2.02,12,0.14,267.00,18396.00,38900,20250205,-4.63,10600,20240206,250.00,38900,-4.63,20250205,28700,29.27,20250109,38900,-4.63,20250205,10740,245.44,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,100753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36850,200,2,0.55,339800000,9254,49.64,36650,37400,36200,47600,25700,36650,36719.26,0.25,0,339,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3543,138.01,2.00,12,0.10,267.00,18396.00,38900,20250205,-5.27,10600,20240206,247.64,38900,-5.27,20250205,28700,28.40,20250109,38900,-5.27,20250205,10740,243.11,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36800,150,2,0.41,85745250,2341,12.56,36650,36800,36250,47600,25700,36650,36627.62,0.25,0,1235,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3539,137.83,2.00,12,0.02,267.00,18396.00,38900,20250205,-5.40,10600,20240206,247.17,38900,-5.40,20250205,28700,28.22,20250109,38900,-5.40,20250205,10740,242.64,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250218,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36650,0,3,0.00,674182100,18641,48.97,37100,37100,35700,47600,25700,36650,36166.08,0.30,0,-4682,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3524,137.27,1.99,12,0.19,267.00,18396.00,38900,20250205,-5.78,10580,20240205,246.41,38900,-5.78,20250205,28700,27.70,20250109,38900,-5.78,20250205,10740,241.25,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36600,-50,5,-0.14,628663400,17397,45.70,37100,37100,35700,47600,25700,36650,36136.31,0.30,0,-4263,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3519,137.08,1.99,12,0.18,267.00,18396.00,38900,20250205,-5.91,10580,20240205,245.94,38900,-5.91,20250205,28700,27.53,20250109,38900,-5.91,20250205,10740,240.78,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,140753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36350,-300,5,-0.82,611057250,16914,44.43,37100,37100,35700,47600,25700,36650,36127.31,0.30,0,-4141,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3495,136.14,1.98,12,0.18,267.00,18396.00,38900,20250205,-6.56,10580,20240205,243.57,38900,-6.56,20250205,28700,26.66,20250109,38900,-6.56,20250205,10740,238.45,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36350,-300,5,-0.82,536633950,14865,39.05,37100,37100,35700,47600,25700,36650,36100.50,0.30,0,-3476,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3495,136.14,1.98,12,0.15,267.00,18396.00,38900,20250205,-6.56,10580,20240205,243.57,38900,-6.56,20250205,28700,26.66,20250109,38900,-6.56,20250205,10740,238.45,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,120751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36400,-250,5,-0.68,504668200,13988,36.74,37100,37100,35700,47600,25700,36650,36078.65,0.30,0,-3432,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3500,136.33,1.98,12,0.15,267.00,18396.00,38900,20250205,-6.43,10580,20240205,244.05,38900,-6.43,20250205,28700,26.83,20250109,38900,-6.43,20250205,10740,238.92,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,110750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36450,-200,5,-0.55,476051200,13199,34.67,37100,37100,35700,47600,25700,36650,36067.22,0.30,0,-3214,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3505,136.52,1.98,12,0.14,267.00,18396.00,38900,20250205,-6.30,10580,20240205,244.52,38900,-6.30,20250205,28700,27.00,20250109,38900,-6.30,20250205,10740,239.39,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,100750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35950,-700,5,-1.91,320102450,8894,23.36,37100,37100,35700,47600,25700,36650,35990.83,0.30,0,-4596,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3457,134.64,1.95,12,0.09,267.00,18396.00,38900,20250205,-7.58,10580,20240205,239.79,38900,-7.58,20250205,28700,25.26,20250109,38900,-7.58,20250205,10740,234.73,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,090753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36400,-250,5,-0.68,42340100,1163,3.06,37100,37100,36150,47600,25700,36650,36405.93,0.30,0,-720,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3500,136.33,1.98,12,0.01,267.00,18396.00,38900,20250205,-6.43,10580,20240205,244.05,38900,-6.43,20250205,28700,26.83,20250109,38900,-6.43,20250205,10740,238.92,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250217,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36650,1300,2,3.68,1408317500,38042,165.67,35350,37850,35250,45950,24750,35350,37020.07,0.16,0,13502,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3524,137.27,1.99,12,0.40,267.00,18396.00,38900,20250205,-5.78,10580,20240205,246.41,38900,-5.78,20250205,28700,27.70,20250109,38900,-5.78,20250205,10740,241.25,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36650,1300,2,3.68,1354151350,36565,159.24,35350,37850,35250,45950,24750,35350,37034.09,0.16,0,13271,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3524,137.27,1.99,12,0.38,267.00,18396.00,38900,20250205,-5.78,10580,20240205,246.41,38900,-5.78,20250205,28700,27.70,20250109,38900,-5.78,20250205,10740,241.25,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37000,1650,2,4.67,1153762650,31137,135.60,35350,37850,35250,45950,24750,35350,37054.39,0.16,0,11325,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3558,138.58,2.01,12,0.32,267.00,18396.00,38900,20250205,-4.88,10580,20240205,249.72,38900,-4.88,20250205,28700,28.92,20250109,38900,-4.88,20250205,10740,244.51,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37450,2100,2,5.94,1040750900,28102,122.38,35350,37850,35250,45950,24750,35350,37034.76,0.16,0,11599,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3601,140.26,2.04,12,0.29,267.00,18396.00,38900,20250205,-3.73,10580,20240205,253.97,38900,-3.73,20250205,28700,30.49,20250109,38900,-3.73,20250205,10740,248.70,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,120751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37550,2200,2,6.22,980205800,26490,115.36,35350,37850,35250,45950,24750,35350,37002.86,0.16,0,10517,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3611,140.64,2.04,12,0.28,267.00,18396.00,38900,20250205,-3.47,10580,20240205,254.91,38900,-3.47,20250205,28700,30.84,20250109,38900,-3.47,20250205,10740,249.63,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,110750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37350,2000,2,5.66,893439850,24165,105.24,35350,37850,35250,45950,24750,35350,36972.47,0.16,0,9904,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3591,139.89,2.03,12,0.25,267.00,18396.00,38900,20250205,-3.98,10580,20240205,253.02,38900,-3.98,20250205,28700,30.14,20250109,38900,-3.98,20250205,10740,247.77,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,100747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37250,1900,2,5.37,583821850,15927,69.36,35350,37850,35250,45950,24750,35350,36656.11,0.16,0,6827,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3582,139.51,2.02,12,0.17,267.00,18396.00,38900,20250205,-4.24,10580,20240205,252.08,38900,-4.24,20250205,28700,29.79,20250109,38900,-4.24,20250205,10740,246.83,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250217,090749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35600,250,2,0.71,68355650,1934,8.42,35350,35600,35250,45950,24750,35350,35344.18,0.16,0,1332,37183,36266,35633,34716,34083,35950,34400,49,10600,500,23330,50,1,9615733,3423,133.33,1.94,12,0.02,267.00,18396.00,38900,20250205,-8.48,10580,20240205,236.48,38900,-8.48,20250205,28700,24.04,20250109,38900,-8.48,20250205,10740,231.47,20240222,0.20,N,101930,500,49 억,,15245,N,N,0,N,00,N
20250214,160745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35350,-800,5,-2.21,815768100,22921,93.45,36150,36550,35000,46950,25350,36150,35590.42,0.21,0,-4942,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3399,132.40,1.92,12,0.24,267.00,18396.00,38900,20250205,-9.13,10510,20240201,236.35,38900,-9.13,20250205,28700,23.17,20250109,38900,-9.13,20250205,10700,230.37,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,150743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,-650,5,-1.80,737603600,20712,84.45,36150,36550,35000,46950,25350,36150,35612.38,0.21,0,-4682,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3414,132.96,1.93,12,0.22,267.00,18396.00,38900,20250205,-8.74,10510,20240201,237.77,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10700,231.78,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35200,-950,5,-2.63,661700400,18573,75.72,36150,36550,35000,46950,25350,36150,35627.01,0.21,0,-3101,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3385,131.84,1.91,12,0.19,267.00,18396.00,38900,20250205,-9.51,10510,20240201,234.92,38900,-9.51,20250205,28700,22.65,20250109,38900,-9.51,20250205,10700,228.97,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,-750,5,-2.07,564625200,15811,64.46,36150,36550,35200,46950,25350,36150,35710.91,0.21,0,-2898,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3404,132.58,1.92,12,0.16,267.00,18396.00,38900,20250205,-9.00,10510,20240201,236.82,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10700,230.84,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,120745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35800,-350,5,-0.97,427855300,11960,48.76,36150,36550,35400,46950,25350,36150,35773.85,0.21,0,-1205,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3442,134.08,1.95,12,0.12,267.00,18396.00,38900,20250205,-7.97,10510,20240201,240.63,38900,-7.97,20250205,28700,24.74,20250109,38900,-7.97,20250205,10700,234.58,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,110741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36000,-150,5,-0.41,400722150,11203,45.68,36150,36550,35400,46950,25350,36150,35769.18,0.21,0,-1107,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3462,134.83,1.96,12,0.12,267.00,18396.00,38900,20250205,-7.46,10510,20240201,242.53,38900,-7.46,20250205,28700,25.44,20250109,38900,-7.46,20250205,10700,236.45,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,100743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35600,-550,5,-1.52,266103450,7439,30.33,36150,36550,35400,46950,25350,36150,35771.40,0.21,0,-2086,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3423,133.33,1.94,12,0.08,267.00,18396.00,38900,20250205,-8.48,10510,20240201,238.73,38900,-8.48,20250205,28700,24.04,20250109,38900,-8.48,20250205,10700,232.71,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250214,090746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36550,400,2,1.11,47291600,1308,5.33,36150,36550,35750,46950,25350,36150,36155.66,0.21,0,136,38416,37282,36066,34932,33716,36675,34325,49,10800,500,23850,50,1,9615733,3515,136.89,1.99,12,0.01,267.00,18396.00,38900,20250205,-6.04,10510,20240201,247.76,38900,-6.04,20250205,28700,27.35,20250109,38900,-6.04,20250205,10700,241.59,20240215,0.20,N,101930,500,49 억,,20177,N,N,0,N,00,N
20250213,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36150,300,2,0.84,872359250,24496,103.15,37200,37200,34850,46600,25100,35850,35610.02,0.26,0,-5389,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3476,135.39,1.97,12,0.25,267.00,18396.00,38900,20250205,-7.07,10300,20240131,250.97,38900,-7.07,20250205,28700,25.96,20250109,38900,-7.07,20250205,10700,237.85,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36050,200,2,0.56,865127150,24296,102.31,37200,37200,34850,46600,25100,35850,35607.80,0.26,0,-5386,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3466,135.02,1.96,12,0.25,267.00,18396.00,38900,20250205,-7.33,10300,20240131,250.00,38900,-7.33,20250205,28700,25.61,20250109,38900,-7.33,20250205,10700,236.92,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,140737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36050,200,2,0.56,805695650,22648,95.37,37200,37200,34850,46600,25100,35850,35574.69,0.26,0,-5411,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3466,135.02,1.96,12,0.24,267.00,18396.00,38900,20250205,-7.33,10300,20240131,250.00,38900,-7.33,20250205,28700,25.61,20250109,38900,-7.33,20250205,10700,236.92,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,130737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35850,0,3,0.00,674236350,18993,79.98,37200,37200,34850,46600,25100,35850,35499.20,0.26,0,-5451,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3447,134.27,1.95,12,0.20,267.00,18396.00,38900,20250205,-7.84,10300,20240131,248.06,38900,-7.84,20250205,28700,24.91,20250109,38900,-7.84,20250205,10700,235.05,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,120737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,-600,5,-1.67,580645100,16357,68.88,37200,37200,34850,46600,25100,35850,35498.26,0.26,0,-5679,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3390,132.02,1.92,12,0.17,267.00,18396.00,38900,20250205,-9.38,10300,20240131,242.23,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10700,229.44,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,-350,5,-0.98,522247800,14711,61.95,37200,37200,34850,46600,25100,35850,35500.50,0.26,0,-5650,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3414,132.96,1.93,12,0.15,267.00,18396.00,38900,20250205,-8.74,10300,20240131,244.66,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10700,231.78,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,100738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-850,5,-2.37,355687050,9972,41.99,37200,37200,34850,46600,25100,35850,35668.58,0.26,0,-5217,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3366,131.09,1.90,12,0.10,267.00,18396.00,38900,20250205,-10.03,10300,20240131,239.81,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10700,227.10,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250213,090734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35600,-250,5,-0.70,122787450,3358,14.14,37200,37200,35400,46600,25100,35850,36565.65,0.26,0,-2117,38016,36932,35066,33982,32116,37475,34525,49,10750,500,23660,50,1,9615733,3423,133.33,1.94,12,0.03,267.00,18396.00,38900,20250205,-8.48,10300,20240131,245.63,38900,-8.48,20250205,28700,24.04,20250109,38900,-8.48,20250205,10700,232.71,20240215,0.23,N,101930,500,49 억,,25461,N,N,0,N,00,N
20250212,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35850,1400,2,4.06,837349850,23618,58.20,34450,36150,33200,44750,24150,34450,35453.67,0.29,0,-2361,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3447,134.27,1.95,12,0.25,267.00,18396.00,38900,20250205,-7.84,10300,20240131,248.06,38900,-7.84,20250205,28700,24.91,20250109,38900,-7.84,20250205,10700,235.05,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,1050,2,3.05,742838050,20976,51.69,34450,36150,33200,44750,24150,34450,35413.71,0.29,0,-2248,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3414,132.96,1.93,12,0.22,267.00,18396.00,38900,20250205,-8.74,10300,20240131,244.66,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10700,231.78,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,550,2,1.60,664291000,18769,46.25,34450,36150,33200,44750,24150,34450,35392.99,0.29,0,-2600,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3366,131.09,1.90,12,0.20,267.00,18396.00,38900,20250205,-10.03,10300,20240131,239.81,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10700,227.10,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,130734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,1250,2,3.63,507355550,14287,35.21,34450,36150,34100,44750,24150,34450,35511.69,0.29,0,-2154,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3433,133.71,1.94,12,0.15,267.00,18396.00,38900,20250205,-8.23,10300,20240131,246.60,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10700,233.64,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,950,2,2.76,446057700,12565,30.96,34450,36150,34100,44750,24150,34450,35500.02,0.29,0,-1795,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3404,132.58,1.92,12,0.13,267.00,18396.00,38900,20250205,-9.00,10300,20240131,243.69,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10700,230.84,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,110730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,800,2,2.32,381725100,10750,26.49,34450,36150,34100,44750,24150,34450,35509.31,0.29,0,-1623,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3390,132.02,1.92,12,0.11,267.00,18396.00,38900,20250205,-9.38,10300,20240131,242.23,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10700,229.44,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,100724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35950,1500,2,4.35,248569650,7005,17.26,34450,36150,34100,44750,24150,34450,35484.60,0.29,0,666,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3457,134.64,1.95,12,0.07,267.00,18396.00,38900,20250205,-7.58,10300,20240131,249.03,38900,-7.58,20250205,28700,25.26,20250109,38900,-7.58,20250205,10700,235.98,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250212,090730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,650,2,1.89,33411000,969,2.39,34450,35150,34100,44750,24150,34450,34479.88,0.29,0,361,37183,35816,34533,33166,31883,36500,33850,49,10300,500,22730,50,1,9615733,3375,131.46,1.91,12,0.01,267.00,18396.00,38900,20250205,-9.77,10300,20240131,240.78,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,10700,228.04,20240215,0.23,N,101930,500,49 억,,27809,N,N,0,N,00,N
20250211,160733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34450,750,2,2.23,1389261400,40527,223.09,33300,35900,33250,43800,23600,33700,34279.67,0.29,0,302,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3313,129.03,1.87,12,0.42,267.00,18396.00,38900,20250205,-11.44,10300,20240131,234.47,38900,-11.44,20250205,28700,20.03,20250109,38900,-11.44,20250205,10700,221.96,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,150733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34500,800,2,2.37,1375893600,40139,220.96,33300,35900,33250,43800,23600,33700,34278.22,0.29,0,347,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3317,129.21,1.88,12,0.42,267.00,18396.00,38900,20250205,-11.31,10300,20240131,234.95,38900,-11.31,20250205,28700,20.21,20250109,38900,-11.31,20250205,10700,222.43,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,140734,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,1000,2,2.97,1222559200,35678,196.40,33300,35900,33250,43800,23600,33700,34266.47,0.29,0,-1018,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3337,129.96,1.89,12,0.37,267.00,18396.00,38900,20250205,-10.80,10300,20240131,236.89,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,10700,224.30,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,130733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34400,700,2,2.08,1120633000,32716,180.09,33300,35900,33250,43800,23600,33700,34253.36,0.29,0,-1742,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3308,128.84,1.87,12,0.34,267.00,18396.00,38900,20250205,-11.57,10300,20240131,233.98,38900,-11.57,20250205,28700,19.86,20250109,38900,-11.57,20250205,10700,221.50,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,120732,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34100,400,2,1.19,907292400,26492,145.83,33300,35900,33250,43800,23600,33700,34247.79,0.29,0,-3674,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3279,127.72,1.85,12,0.28,267.00,18396.00,38900,20250205,-12.34,10300,20240131,231.07,38900,-12.34,20250205,28700,18.82,20250109,38900,-12.34,20250205,10700,218.69,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,110733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34250,550,2,1.63,777280800,22679,124.84,33300,35900,33250,43800,23600,33700,34273.15,0.29,0,-1152,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3293,128.28,1.86,12,0.24,267.00,18396.00,38900,20250205,-11.95,10300,20240131,232.52,38900,-11.95,20250205,28700,19.34,20250109,38900,-11.95,20250205,10700,220.09,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,100734,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34200,500,2,1.48,633374700,18479,101.72,33300,35900,33250,43800,23600,33700,34275.38,0.29,0,-1758,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3289,128.09,1.86,12,0.19,267.00,18396.00,38900,20250205,-12.08,10300,20240131,232.04,38900,-12.08,20250205,28700,19.16,20250109,38900,-12.08,20250205,10700,219.63,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,090736,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,1000,2,2.97,449127100,13120,72.22,33300,35900,33250,43800,23600,33700,34232.25,0.29,0,-152,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3337,129.96,1.89,12,0.14,267.00,18396.00,38900,20250205,-10.80,10300,20240131,236.89,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,10700,224.30,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250210,160729,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33700,-2100,5,-5.87,614831750,17550,66.68,35200,36450,33700,46500,25100,35800,35049.99,0.29,0,-176,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3241,126.22,1.83,12,0.18,267.00,18396.00,38900,20250205,-13.37,10300,20240131,227.18,38900,-13.37,20250205,28700,17.42,20250109,38900,-13.37,20250205,10700,214.95,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,150728,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,-700,5,-1.96,372599400,10445,39.68,35200,36450,34450,46500,25100,35800,35672.51,0.29,0,-945,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3375,131.46,1.91,12,0.11,267.00,18396.00,38900,20250205,-9.77,10300,20240131,240.78,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,10700,228.04,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,140727,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35650,-150,5,-0.42,299576150,8381,31.84,35200,36450,34450,46500,25100,35800,35744.68,0.29,0,-619,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3428,133.52,1.94,12,0.09,267.00,18396.00,38900,20250205,-8.35,10300,20240131,246.12,38900,-8.35,20250205,28700,24.22,20250109,38900,-8.35,20250205,10700,233.18,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,130730,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,-300,5,-0.84,253057600,7075,26.88,35200,36450,34450,46500,25100,35800,35767.86,0.29,0,-267,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3414,132.96,1.93,12,0.07,267.00,18396.00,38900,20250205,-8.74,10300,20240131,244.66,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10700,231.78,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,120726,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35850,50,2,0.14,202029750,5638,21.42,35200,36450,34450,46500,25100,35800,35833.58,0.29,0,-478,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3447,134.27,1.95,12,0.06,267.00,18396.00,38900,20250205,-7.84,10300,20240131,248.06,38900,-7.84,20250205,28700,24.91,20250109,38900,-7.84,20250205,10700,235.05,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,110723,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36000,200,2,0.56,157162900,4388,16.67,35200,36450,34450,46500,25100,35800,35816.52,0.29,0,-396,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3462,134.83,1.96,12,0.05,267.00,18396.00,38900,20250205,-7.46,10300,20240131,249.51,38900,-7.46,20250205,28700,25.44,20250109,38900,-7.46,20250205,10700,236.45,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,100724,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36450,650,2,1.82,109451100,3066,11.65,35200,36450,34450,46500,25100,35800,35698.34,0.29,0,-112,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3505,136.52,1.98,12,0.03,267.00,18396.00,38900,20250205,-6.30,10300,20240131,253.88,38900,-6.30,20250205,28700,27.00,20250109,38900,-6.30,20250205,10700,240.65,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,090721,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,-400,5,-1.12,30179750,860,3.27,35200,35800,34450,46500,25100,35800,35092.73,0.29,0,397,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3404,132.58,1.92,12,0.01,267.00,18396.00,38900,20250205,-9.00,10300,20240131,243.69,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10700,230.84,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250207,160716,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35800,-1600,5,-4.28,945948150,26286,119.97,37300,37300,35500,48600,26200,37400,35986.78,0.30,0,-1261,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3442,134.08,1.95,12,0.27,267.00,18396.00,38900,20250205,-7.97,10300,20240131,247.57,38900,-7.97,20250205,28700,24.74,20250109,38900,-7.97,20250205,10700,234.58,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,150717,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,-1900,5,-5.08,875112450,24302,110.92,37300,37300,35500,48600,26200,37400,36009.89,0.30,0,-858,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3414,132.96,1.93,12,0.25,267.00,18396.00,38900,20250205,-8.74,10300,20240131,244.66,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10700,231.78,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,140717,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35900,-1500,5,-4.01,630308700,17444,79.62,37300,37300,35500,48600,26200,37400,36133.27,0.30,0,49,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3452,134.46,1.95,12,0.18,267.00,18396.00,38900,20250205,-7.71,10300,20240131,248.54,38900,-7.71,20250205,28700,25.09,20250109,38900,-7.71,20250205,10700,235.51,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,130715,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36050,-1350,5,-3.61,601633350,16649,75.99,37300,37300,35500,48600,26200,37400,36136.31,0.30,0,191,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3466,135.02,1.96,12,0.17,267.00,18396.00,38900,20250205,-7.33,10300,20240131,250.00,38900,-7.33,20250205,28700,25.61,20250109,38900,-7.33,20250205,10700,236.92,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,120715,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36500,-900,5,-2.41,359650550,9921,45.28,37300,37300,35850,48600,26200,37400,36251.44,0.30,0,71,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3510,136.70,1.98,12,0.10,267.00,18396.00,38900,20250205,-6.17,10300,20240131,254.37,38900,-6.17,20250205,28700,27.18,20250109,38900,-6.17,20250205,10700,241.12,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,110713,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36500,-900,5,-2.41,336122700,9275,42.33,37300,37300,35850,48600,26200,37400,36239.64,0.30,0,180,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3510,136.70,1.98,12,0.10,267.00,18396.00,38900,20250205,-6.17,10300,20240131,254.37,38900,-6.17,20250205,28700,27.18,20250109,38900,-6.17,20250205,10700,241.12,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,100715,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36200,-1200,5,-3.21,283399200,7827,35.72,37300,37300,35850,48600,26200,37400,36207.90,0.30,0,282,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3481,135.58,1.97,12,0.08,267.00,18396.00,38900,20250205,-6.94,10300,20240131,251.46,38900,-6.94,20250205,28700,26.13,20250109,38900,-6.94,20250205,10700,238.32,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250207,090719,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36700,-700,5,-1.87,13795400,374,1.71,37300,37300,36700,48600,26200,37400,36886.10,0.30,0,-37,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3529,137.45,1.99,12,0.00,267.00,18396.00,38900,20250205,-5.66,10300,20240131,256.31,38900,-5.66,20250205,28700,27.87,20250109,38900,-5.66,20250205,10700,242.99,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N
20250206,160658,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37400,-1050,5,-2.73,813472200,21829,104.21,38400,38400,36350,49950,26950,38450,37265.49,0.34,0,-3585,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3596,140.07,2.03,12,0.23,267.00,18396.00,38900,20250205,-3.86,10300,20240131,263.11,38900,-3.86,20250205,28700,30.31,20250109,38900,-3.86,20250205,10600,252.83,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,150701,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37150,-1300,5,-3.38,731627200,19630,93.71,38400,38400,36350,49950,26950,38450,37270.87,0.34,0,-3559,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3572,139.14,2.02,12,0.20,267.00,18396.00,38900,20250205,-4.50,10300,20240131,260.68,38900,-4.50,20250205,28700,29.44,20250109,38900,-4.50,20250205,10600,250.47,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,140703,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37800,-650,5,-1.69,600382850,16126,76.98,38400,38400,36350,49950,26950,38450,37230.74,0.34,0,-3147,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3635,141.57,2.05,12,0.17,267.00,18396.00,38900,20250205,-2.83,10300,20240131,266.99,38900,-2.83,20250205,28700,31.71,20250109,38900,-2.83,20250205,10600,256.60,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,130700,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37600,-850,5,-2.21,531178200,14290,68.22,38400,38400,36350,49950,26950,38450,37171.32,0.34,0,-2812,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3616,140.82,2.04,12,0.15,267.00,18396.00,38900,20250205,-3.34,10300,20240131,265.05,38900,-3.34,20250205,28700,31.01,20250109,38900,-3.34,20250205,10600,254.72,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,120657,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37300,-1150,5,-2.99,504301600,13573,64.80,38400,38400,36350,49950,26950,38450,37154.76,0.34,0,-2782,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3587,139.70,2.03,12,0.14,267.00,18396.00,38900,20250205,-4.11,10300,20240131,262.14,38900,-4.11,20250205,28700,29.97,20250109,38900,-4.11,20250205,10600,251.89,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,110652,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37100,-1350,5,-3.51,454483100,12239,58.43,38400,38400,36350,49950,26950,38450,37134.01,0.34,0,-2691,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3567,138.95,2.02,12,0.13,267.00,18396.00,38900,20250205,-4.63,10300,20240131,260.19,38900,-4.63,20250205,28700,29.27,20250109,38900,-4.63,20250205,10600,250.00,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,100654,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37100,-1350,5,-3.51,366730400,9884,47.19,38400,38400,36350,49950,26950,38450,37103.44,0.34,0,-2257,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3567,138.95,2.02,12,0.10,267.00,18396.00,38900,20250205,-4.63,10300,20240131,260.19,38900,-4.63,20250205,28700,29.27,20250109,38900,-4.63,20250205,10600,250.00,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250206,090702,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37450,-1000,5,-2.60,53353100,1424,6.80,38400,38400,37250,49950,26950,38450,37467.06,0.34,0,200,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3601,140.26,2.04,12,0.01,267.00,18396.00,38900,20250205,-3.73,10300,20240131,263.59,38900,-3.73,20250205,28700,30.49,20250109,38900,-3.73,20250205,10600,253.30,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N
20250205,160651,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38450,400,2,1.05,799015550,20919,99.01,38500,38900,37700,49450,26650,38050,38195.34,0.37,0,-3824,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3697,144.01,2.09,12,0.22,267.00,18396.00,38900,20250205,-1.16,10300,20240131,273.30,38900,-1.16,20250205,28700,33.97,20250109,38900,-1.16,20250205,10580,263.42,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,150655,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38100,50,2,0.13,753542450,19732,93.39,38500,38900,37700,49450,26650,38050,38188.85,0.37,0,-3679,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3664,142.70,2.07,12,0.21,267.00,18396.00,38900,20250205,-2.06,10300,20240131,269.90,38900,-2.06,20250205,28700,32.75,20250109,38900,-2.06,20250205,10580,260.11,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,140653,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38000,-50,5,-0.13,702865100,18392,87.05,38500,38900,37700,49450,26650,38050,38215.81,0.37,0,-3519,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3654,142.32,2.07,12,0.19,267.00,18396.00,38900,20250205,-2.31,10300,20240131,268.93,38900,-2.31,20250205,28700,32.40,20250109,38900,-2.31,20250205,10580,259.17,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,130652,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38100,50,2,0.13,597603800,15628,73.97,38500,38900,37700,49450,26650,38050,38239.30,0.37,0,-3594,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3664,142.70,2.07,12,0.16,267.00,18396.00,38900,20250205,-2.06,10300,20240131,269.90,38900,-2.06,20250205,28700,32.75,20250109,38900,-2.06,20250205,10580,260.11,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,120654,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38050,0,3,0.00,560227000,14648,69.33,38500,38900,37700,49450,26650,38050,38245.97,0.37,0,-2996,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3659,142.51,2.07,12,0.15,267.00,18396.00,38900,20250205,-2.19,10300,20240131,269.42,38900,-2.19,20250205,28700,32.58,20250109,38900,-2.19,20250205,10580,259.64,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,110653,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38000,-50,5,-0.13,511960250,13384,63.35,38500,38900,37700,49450,26650,38050,38251.66,0.37,0,-2722,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3654,142.32,2.07,12,0.14,267.00,18396.00,38900,20250205,-2.31,10300,20240131,268.93,38900,-2.31,20250205,28700,32.40,20250109,38900,-2.31,20250205,10580,259.17,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,100659,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,37900,-150,5,-0.39,443031300,11566,54.74,38500,38900,37700,49450,26650,38050,38304.63,0.37,0,-2311,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3644,141.95,2.06,12,0.12,267.00,18396.00,38900,20250205,-2.57,10300,20240131,267.96,38900,-2.57,20250205,28700,32.06,20250109,38900,-2.57,20250205,10580,258.22,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250205,090703,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38350,300,2,0.79,123668550,3227,15.27,38500,38700,38100,49450,26650,38050,38323.07,0.37,0,-297,39183,38616,37583,37016,35983,38900,37300,49,11400,500,0,50,1,9615733,3688,143.63,2.08,12,0.03,267.00,18396.00,38700,20250205,-0.90,10300,20240131,272.33,38700,-0.90,20250205,28700,33.62,20250109,38700,-0.90,20250205,10580,262.48,20240205,0.26,N,101930,500,49 억,,35954,N,N,0,N,02,N
20250204,160636,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38050,1050,2,2.84,796247350,21100,227.74,37000,38150,36550,48100,25900,37000,37736.83,0.35,0,2331,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3659,142.51,2.07,12,0.22,267.00,18396.00,38150,20250204,-0.26,10300,20240131,269.42,38150,-0.26,20250204,28700,32.58,20250109,38150,-0.26,20250204,10580,259.64,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,150647,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,37900,900,2,2.43,653645300,17349,187.25,37000,38050,36550,48100,25900,37000,37676.25,0.35,0,1110,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3644,141.95,2.06,12,0.18,267.00,18396.00,38050,20250204,-0.39,10300,20240131,267.96,38050,-0.39,20250204,28700,32.06,20250109,38050,-0.39,20250204,10580,258.22,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,140646,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,37850,850,2,2.30,534398450,14190,153.16,37000,38050,36550,48100,25900,37000,37660.21,0.35,0,648,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3640,141.76,2.06,12,0.15,267.00,18396.00,38050,20250204,-0.53,10300,20240131,267.48,38050,-0.53,20250204,28700,31.88,20250109,38050,-0.53,20250204,10580,257.75,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,130648,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38000,1000,2,2.70,460485950,12241,132.12,37000,38050,36550,48100,25900,37000,37618.33,0.35,0,233,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3654,142.32,2.07,12,0.13,267.00,18396.00,38050,20250204,-0.13,10300,20240131,268.93,38050,-0.13,20250204,28700,32.40,20250109,38050,-0.13,20250204,10580,259.17,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,120654,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,37700,700,2,1.89,307529150,8192,88.42,37000,38050,36550,48100,25900,37000,37540.18,0.35,0,19,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3625,141.20,2.05,12,0.09,267.00,18396.00,38050,20250204,-0.92,10300,20240131,266.02,38050,-0.92,20250204,28700,31.36,20250109,38050,-0.92,20250204,10580,256.33,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,110639,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,37500,500,2,1.35,245480600,6544,70.63,37000,38050,36550,48100,25900,37000,37512.32,0.35,0,-67,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3606,140.45,2.04,12,0.07,267.00,18396.00,38050,20250204,-1.45,10300,20240131,264.08,38050,-1.45,20250204,28700,30.66,20250109,38050,-1.45,20250204,10580,254.44,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,100644,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,37000,0,3,0.00,231611600,6171,66.61,37000,38050,36550,48100,25900,37000,37532.26,0.35,0,-96,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3558,138.58,2.01,12,0.06,267.00,18396.00,38050,20250204,-2.76,10300,20240131,259.22,38050,-2.76,20250204,28700,28.92,20250109,38050,-2.76,20250204,10580,249.72,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N
20250204,090645,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37100,100,2,0.27,23424750,633,6.83,37000,37400,36550,48100,25900,37000,37005.92,0.35,0,-1,38000,37500,36500,36000,35000,37750,36250,49,11100,500,0,50,1,9615733,3567,138.95,2.02,12,0.01,267.00,18396.00,37700,20250121,-1.59,10300,20240131,260.19,37700,-1.59,20250121,28700,29.27,20250109,37700,-1.59,20250121,10580,250.66,20240205,0.26,N,101930,500,49 억,,33642,N,N,0,N,02,N