KissMeData/038110/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160501	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2600	-50	5	-1.89	581213490	221361	131.88	2620	2720	2585	3445	1855	2650	2625.64	0.56	-9508	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1070	2.18	0.49	12	0.54	1193.00	5308.00	5540	20240308	-53.07	2120	20241209	22.64	2945	-11.71	20250213	2260	15.04	20250102	5540	-53.07	20240308	2120	22.64	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
3	20250228	150503	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2600	-50	5	-1.89	539658130	205368	122.36	2620	2720	2585	3445	1855	2650	2627.76	0.56	-4436	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1070	2.18	0.49	12	0.50	1193.00	5308.00	5540	20240308	-53.07	2120	20241209	22.64	2945	-11.71	20250213	2260	15.04	20250102	5540	-53.07	20240308	2120	22.64	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
4	20250228	140504	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2605	-45	5	-1.70	450598500	171056	101.91	2620	2720	2595	3445	1855	2650	2634.22	0.56	-5482	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1072	2.18	0.49	12	0.42	1193.00	5308.00	5540	20240308	-52.98	2120	20241209	22.88	2945	-11.54	20250213	2260	15.27	20250102	5540	-52.98	20240308	2120	22.88	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
5	20250228	130503	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2620	-30	5	-1.13	369149185	139830	83.31	2620	2720	2610	3445	1855	2650	2639.99	0.56	-10006	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1079	2.20	0.49	12	0.34	1193.00	5308.00	5540	20240308	-52.71	2120	20241209	23.58	2945	-11.04	20250213	2260	15.93	20250102	5540	-52.71	20240308	2120	23.58	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
6	20250228	120500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2640	-10	5	-0.38	250428070	94518	56.31	2620	2720	2615	3445	1855	2650	2649.53	0.56	5310	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1087	2.21	0.50	12	0.23	1193.00	5308.00	5540	20240308	-52.35	2120	20241209	24.53	2945	-10.36	20250213	2260	16.81	20250102	5540	-52.35	20240308	2120	24.53	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
7	20250228	110500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2655	5	2	0.19	226429500	85434	50.90	2620	2720	2615	3445	1855	2650	2650.34	0.56	2902	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1093	2.23	0.50	12	0.21	1193.00	5308.00	5540	20240308	-52.08	2120	20241209	25.24	2945	-9.85	20250213	2260	17.48	20250102	5540	-52.08	20240308	2120	25.24	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
8	20250228	100500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2665	15	2	0.57	167154195	63096	37.59	2620	2720	2615	3445	1855	2650	2649.20	0.56	-7915	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1097	2.23	0.50	12	0.15	1193.00	5308.00	5540	20240308	-51.90	2120	20241209	25.71	2945	-9.51	20250213	2260	17.92	20250102	5540	-51.90	20240308	2120	25.71	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
9	20250228	090502	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2640	-10	5	-0.38	107836215	40939	24.39	2620	2650	2615	3445	1855	2650	2634.07	0.56	-8458	2763	2706	2678	2621	2593	2692	2607	206	795	500	1900	5	1	41169370	1087	2.21	0.50	12	0.10	1193.00	5308.00	5540	20240308	-52.35	2120	20241209	24.53	2945	-10.36	20250213	2260	16.81	20250102	5540	-52.35	20240308	2120	24.53	20241209	1.64	N	038110	500	205 억	230677	N	N	N	N
10	20250227	160459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2650	-85	5	-3.11	448573545	167539	134.61	2730	2735	2650	3555	1915	2735	2677.43	0.67	-45675	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1091	2.22	0.50	12	0.41	1193.00	5308.00	5540	20240308	-52.17	2120	20241209	25.00	2945	-10.02	20250213	2260	17.26	20250102	5540	-52.17	20240308	2120	25.00	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
11	20250227	150456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2660	-75	5	-2.74	396259680	147844	118.79	2730	2735	2655	3555	1915	2735	2680.26	0.67	-39187	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1095	2.23	0.50	12	0.36	1193.00	5308.00	5540	20240308	-51.99	2120	20241209	25.47	2945	-9.68	20250213	2260	17.70	20250102	5540	-51.99	20240308	2120	25.47	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
12	20250227	140458	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2665	-70	5	-2.56	381306935	142225	114.27	2730	2735	2655	3555	1915	2735	2681.01	0.67	-37698	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1097	2.23	0.50	12	0.35	1193.00	5308.00	5540	20240308	-51.90	2120	20241209	25.71	2945	-9.51	20250213	2260	17.92	20250102	5540	-51.90	20240308	2120	25.71	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
13	20250227	130456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2675	-60	5	-2.19	306907315	114310	91.85	2730	2735	2655	3555	1915	2735	2684.87	0.67	-16728	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1101	2.24	0.50	12	0.28	1193.00	5308.00	5540	20240308	-51.71	2120	20241209	26.18	2945	-9.17	20250213	2260	18.36	20250102	5540	-51.71	20240308	2120	26.18	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
14	20250227	120456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2675	-60	5	-2.19	292010135	108731	87.36	2730	2735	2655	3555	1915	2735	2685.62	0.67	-15492	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1101	2.24	0.50	12	0.26	1193.00	5308.00	5540	20240308	-51.71	2120	20241209	26.18	2945	-9.17	20250213	2260	18.36	20250102	5540	-51.71	20240308	2120	26.18	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
15	20250227	110500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2665	-70	5	-2.56	270778920	100767	80.96	2730	2735	2655	3555	1915	2735	2687.18	0.67	-14202	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1097	2.23	0.50	12	0.24	1193.00	5308.00	5540	20240308	-51.90	2120	20241209	25.71	2945	-9.51	20250213	2260	17.92	20250102	5540	-51.90	20240308	2120	25.71	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
16	20250227	100513	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	-45	5	-1.65	150122370	55581	44.66	2730	2735	2680	3555	1915	2735	2700.97	0.67	-12156	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1107	2.25	0.51	12	0.14	1193.00	5308.00	5540	20240308	-51.44	2120	20241209	26.89	2945	-8.66	20250213	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
17	20250227	090511	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2710	-25	5	-0.91	47608190	17521	14.08	2730	2735	2680	3555	1915	2735	2717.21	0.67	-5079	2805	2770	2740	2705	2675	2787	2722	206	820	500	1960	5	1	41169370	1116	2.27	0.51	12	0.04	1193.00	5308.00	5540	20240308	-51.08	2120	20241209	27.83	2945	-7.98	20250213	2260	19.91	20250102	5540	-51.08	20240308	2120	27.83	20241209	1.65	N	038110	500	205 억	275522	N	N	N	N
18	20250226	160457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	5	2	0.18	334878375	122504	28.39	2725	2775	2710	3545	1915	2730	2733.61	0.69	-9616	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1126	2.29	0.52	12	0.30	1193.00	5308.00	5540	20240308	-50.63	2120	20241209	29.01	2945	-7.13	20250213	2260	21.02	20250102	5540	-50.63	20240308	2120	29.01	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
19	20250226	150459	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	5	2	0.18	309501435	113222	26.24	2725	2775	2710	3545	1915	2730	2733.58	0.69	-9774	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1126	2.29	0.52	12	0.28	1193.00	5308.00	5540	20240308	-50.63	2120	20241209	29.01	2945	-7.13	20250213	2260	21.02	20250102	5540	-50.63	20240308	2120	29.01	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
20	20250226	140458	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2725	-5	5	-0.18	284360490	104005	24.10	2725	2775	2710	3545	1915	2730	2734.10	0.69	-10488	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1122	2.28	0.51	12	0.25	1193.00	5308.00	5540	20240308	-50.81	2120	20241209	28.54	2945	-7.47	20250213	2260	20.58	20250102	5540	-50.81	20240308	2120	28.54	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
21	20250226	130456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2720	-10	5	-0.37	249000970	90993	21.08	2725	2775	2715	3545	1915	2730	2736.49	0.69	-9497	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1120	2.28	0.51	12	0.22	1193.00	5308.00	5540	20240308	-50.90	2120	20241209	28.30	2945	-7.64	20250213	2260	20.35	20250102	5540	-50.90	20240308	2120	28.30	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
22	20250226	120457	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	0	3	0.00	214323695	78240	18.13	2725	2775	2715	3545	1915	2730	2739.31	0.69	-10473	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1124	2.29	0.51	12	0.19	1193.00	5308.00	5540	20240308	-50.72	2120	20241209	28.77	2945	-7.30	20250213	2260	20.80	20250102	5540	-50.72	20240308	2120	28.77	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
23	20250226	110456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	0	3	0.00	184134870	67187	15.57	2725	2775	2715	3545	1915	2730	2740.63	0.69	-11848	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1124	2.29	0.51	12	0.16	1193.00	5308.00	5540	20240308	-50.72	2120	20241209	28.77	2945	-7.30	20250213	2260	20.80	20250102	5540	-50.72	20240308	2120	28.77	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
24	20250226	100456	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2740	10	2	0.37	136353670	49697	11.52	2725	2775	2715	3545	1915	2730	2743.70	0.69	-11649	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1128	2.30	0.52	12	0.12	1193.00	5308.00	5540	20240308	-50.54	2120	20241209	29.25	2945	-6.96	20250213	2260	21.24	20250102	5540	-50.54	20240308	2120	29.25	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
25	20250226	090500	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	5	2	0.18	17329070	6359	1.47	2725	2735	2715	3545	1915	2730	2725.12	0.69	-3473	2870	2800	2740	2670	2610	2835	2705	206	815	500	1960	5	1	41169370	1126	2.29	0.52	12	0.02	1193.00	5308.00	5540	20240308	-50.63	2120	20241209	29.01	2945	-7.13	20250213	2260	21.02	20250102	5540	-50.63	20240308	2120	29.01	20241209	1.74	N	038110	500	205 억	285197	N	N	N	N
26	20250225	160454	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	30	2	1.11	1180452120	428769	208.53	2700	2810	2680	3510	1890	2700	2753.13	0.73	-15987	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1124	2.29	0.51	12	1.04	1193.00	5308.00	5540	20240308	-50.72	2120	20241209	28.77	2945	-7.30	20250213	2260	20.80	20250102	5540	-50.72	20240308	2120	28.77	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
27	20250225	150455	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	30	2	1.11	1132774930	411306	200.04	2700	2810	2680	3510	1890	2700	2754.09	0.73	-11280	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1124	2.29	0.51	12	1.00	1193.00	5308.00	5540	20240308	-50.72	2120	20241209	28.77	2945	-7.30	20250213	2260	20.80	20250102	5540	-50.72	20240308	2120	28.77	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
28	20250225	140454	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2745	45	2	1.67	1009721100	366260	178.13	2700	2810	2680	3510	1890	2700	2756.84	0.73	-1543	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1130	2.30	0.52	12	0.89	1193.00	5308.00	5540	20240308	-50.45	2120	20241209	29.48	2945	-6.79	20250213	2260	21.46	20250102	5540	-50.45	20240308	2120	29.48	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
29	20250225	130455	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2745	45	2	1.67	905963825	328424	159.73	2700	2810	2680	3510	1890	2700	2758.52	0.73	29956	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1130	2.30	0.52	12	0.80	1193.00	5308.00	5540	20240308	-50.45	2120	20241209	29.48	2945	-6.79	20250213	2260	21.46	20250102	5540	-50.45	20240308	2120	29.48	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
30	20250225	120453	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2770	70	2	2.59	844237390	306039	148.84	2700	2810	2680	3510	1890	2700	2758.60	0.73	28787	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1140	2.32	0.52	12	0.74	1193.00	5308.00	5540	20240308	-50.00	2120	20241209	30.66	2945	-5.94	20250213	2260	22.57	20250102	5540	-50.00	20240308	2120	30.66	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
31	20250225	110453	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2740	40	2	1.48	401138085	146888	71.44	2700	2775	2680	3510	1890	2700	2730.91	0.73	-5891	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1128	2.30	0.52	12	0.36	1193.00	5308.00	5540	20240308	-50.54	2120	20241209	29.25	2945	-6.96	20250213	2260	21.24	20250102	5540	-50.54	20240308	2120	29.25	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
32	20250225	100453	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2740	40	2	1.48	292682320	107201	52.14	2700	2775	2680	3510	1890	2700	2730.22	0.73	-9228	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1128	2.30	0.52	12	0.26	1193.00	5308.00	5540	20240308	-50.54	2120	20241209	29.25	2945	-6.96	20250213	2260	21.24	20250102	5540	-50.54	20240308	2120	29.25	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
33	20250225	090455	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2715	15	2	0.56	53377860	19780	9.62	2700	2720	2680	3510	1890	2700	2698.58	0.73	2919	2876	2787	2701	2612	2526	2832	2657	206	810	500	1940	5	1	41169370	1118	2.28	0.51	12	0.05	1193.00	5308.00	5540	20240308	-50.99	2120	20241209	28.07	2945	-7.81	20250213	2260	20.13	20250102	5540	-50.99	20240308	2120	28.07	20241209	1.64	N	038110	500	205 억	301771	N	N	N	N
34	20250224	160451	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2700	20	2	0.75	547250135	204399	36.44	2660	2790	2615	3480	1880	2680	2677.36	0.68	20562	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1112	2.26	0.51	12	0.50	1193.00	5308.00	5540	20240308	-51.26	2120	20241209	27.36	2945	-8.32	20250213	2260	19.47	20250102	5540	-51.26	20240308	2120	27.36	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
35	20250224	150451	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2710	30	2	1.12	515460030	192647	34.35	2660	2790	2615	3480	1880	2680	2675.67	0.68	23006	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1116	2.27	0.51	12	0.47	1193.00	5308.00	5540	20240308	-51.08	2120	20241209	27.83	2945	-7.98	20250213	2260	19.91	20250102	5540	-51.08	20240308	2120	27.83	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
36	20250224	140450	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2660	-20	5	-0.75	251579225	95448	17.02	2660	2675	2615	3480	1880	2680	2635.77	0.68	25853	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1095	2.23	0.50	12	0.23	1193.00	5308.00	5540	20240308	-51.99	2120	20241209	25.47	2945	-9.68	20250213	2260	17.70	20250102	5540	-51.99	20240308	2120	25.47	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
37	20250224	130451	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2650	-30	5	-1.12	231267655	87796	15.65	2660	2675	2615	3480	1880	2680	2634.15	0.68	22473	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1091	2.22	0.50	12	0.21	1193.00	5308.00	5540	20240308	-52.17	2120	20241209	25.00	2945	-10.02	20250213	2260	17.26	20250102	5540	-52.17	20240308	2120	25.00	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
38	20250224	120449	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2650	-30	5	-1.12	214059135	81290	14.49	2660	2675	2615	3480	1880	2680	2633.28	0.68	18249	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1091	2.22	0.50	12	0.20	1193.00	5308.00	5540	20240308	-52.17	2120	20241209	25.00	2945	-10.02	20250213	2260	17.26	20250102	5540	-52.17	20240308	2120	25.00	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
39	20250224	110448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2645	-35	5	-1.31	205167815	77940	13.90	2660	2675	2615	3480	1880	2680	2632.38	0.68	16668	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1089	2.22	0.50	12	0.19	1193.00	5308.00	5540	20240308	-52.26	2120	20241209	24.76	2945	-10.19	20250213	2260	17.04	20250102	5540	-52.26	20240308	2120	24.76	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
40	20250224	100448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2625	-55	5	-2.05	156835635	59557	10.62	2660	2675	2615	3480	1880	2680	2633.37	0.68	11949	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1081	2.20	0.49	12	0.14	1193.00	5308.00	5540	20240308	-52.62	2120	20241209	23.82	2945	-10.87	20250213	2260	16.15	20250102	5540	-52.62	20240308	2120	23.82	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
41	20250224	090451	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2650	-30	5	-1.12	10832420	4092	0.73	2660	2670	2625	3480	1880	2680	2647.21	0.68	-223	2913	2796	2723	2606	2533	2760	2570	206	800	500	1920	5	1	41169370	1091	2.22	0.50	12	0.01	1193.00	5308.00	5540	20240308	-52.17	2120	20241209	25.00	2945	-10.02	20250213	2260	17.26	20250102	5540	-52.17	20240308	2120	25.00	20241209	1.78	N	038110	500	205 억	281410	N	N	N	N
42	20250221	160448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2680	40	2	1.52	1532953030	559849	229.89	2730	2840	2650	3430	1850	2640	2738.15	0.81	-50915	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1103	2.25	0.50	12	1.36	1193.00	5308.00	5540	20240308	-51.62	2120	20241209	26.42	2945	-9.00	20250213	2260	18.58	20250102	5540	-51.62	20240308	2120	26.42	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
43	20250221	150450	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2680	40	2	1.52	1509578560	551116	226.31	2730	2840	2650	3430	1850	2640	2739.13	0.81	-48807	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1103	2.25	0.50	12	1.34	1193.00	5308.00	5540	20240308	-51.62	2120	20241209	26.42	2945	-9.00	20250213	2260	18.58	20250102	5540	-51.62	20240308	2120	26.42	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
44	20250221	140449	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	30	2	1.14	1475721190	538458	221.11	2730	2840	2650	3430	1850	2640	2740.64	0.81	-53745	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1099	2.24	0.50	12	1.31	1193.00	5308.00	5540	20240308	-51.81	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
45	20250221	130448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	50	2	1.89	1429732210	521287	214.06	2730	2840	2650	3430	1850	2640	2742.70	0.81	-47554	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1107	2.25	0.51	12	1.27	1193.00	5308.00	5540	20240308	-51.44	2120	20241209	26.89	2945	-8.66	20250213	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
46	20250221	120449	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2685	45	2	1.70	1362323260	496245	203.78	2730	2840	2650	3430	1850	2640	2745.26	0.81	-48689	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1105	2.25	0.51	12	1.21	1193.00	5308.00	5540	20240308	-51.53	2120	20241209	26.65	2945	-8.83	20250213	2260	18.81	20250102	5540	-51.53	20240308	2120	26.65	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
47	20250221	110447	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2675	35	2	1.33	1297340770	471951	193.80	2730	2840	2650	3430	1850	2640	2748.89	0.81	-48759	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1101	2.24	0.50	12	1.15	1193.00	5308.00	5540	20240308	-51.71	2120	20241209	26.18	2945	-9.17	20250213	2260	18.36	20250102	5540	-51.71	20240308	2120	26.18	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
48	20250221	100448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2720	80	2	3.03	1126758895	408226	167.63	2730	2840	2685	3430	1850	2640	2760.14	0.81	-58276	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1120	2.28	0.51	12	0.99	1193.00	5308.00	5540	20240308	-50.90	2120	20241209	28.30	2945	-7.64	20250213	2260	20.35	20250102	5540	-50.90	20240308	2120	28.30	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
49	20250221	090448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2825	185	2	7.01	512697470	184066	75.58	2730	2840	2730	3430	1850	2640	2785.40	0.81	36525	2763	2701	2668	2606	2573	2685	2590	206	790	500	1900	5	1	41169370	1163	2.37	0.53	12	0.45	1193.00	5308.00	5540	20240308	-49.01	2120	20241209	33.25	2945	-4.07	20250213	2260	25.00	20250102	5540	-49.01	20240308	2120	33.25	20241209	1.71	N	038110	500	205 억	332258	N	N	N	N
50	20250220	160446	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2640	-75	5	-2.76	647418970	242990	116.38	2720	2730	2635	3525	1905	2715	2664.23	0.69	49525	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1087	2.21	0.50	12	0.59	1193.00	5308.00	5540	20240308	-52.35	2120	20241209	24.53	2945	-10.36	20250213	2260	16.81	20250102	5540	-52.35	20240308	2120	24.53	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
51	20250220	150446	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2640	-75	5	-2.76	618743745	232119	111.17	2720	2730	2635	3525	1905	2715	2665.44	0.69	56099	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1087	2.21	0.50	12	0.56	1193.00	5308.00	5540	20240308	-52.35	2120	20241209	24.53	2945	-10.36	20250213	2260	16.81	20250102	5540	-52.35	20240308	2120	24.53	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
52	20250220	140448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2655	-60	5	-2.21	553241700	207350	99.31	2720	2730	2650	3525	1905	2715	2667.95	0.69	60350	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1093	2.23	0.50	12	0.50	1193.00	5308.00	5540	20240308	-52.08	2120	20241209	25.24	2945	-9.85	20250213	2260	17.48	20250102	5540	-52.08	20240308	2120	25.24	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
53	20250220	130446	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	-45	5	-1.66	481394285	180316	86.36	2720	2730	2650	3525	1905	2715	2669.50	0.69	62793	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1099	2.24	0.50	12	0.44	1193.00	5308.00	5540	20240308	-51.81	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
54	20250220	120446	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2680	-35	5	-1.29	438701565	164367	78.72	2720	2730	2650	3525	1905	2715	2668.79	0.69	56295	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1103	2.25	0.50	12	0.40	1193.00	5308.00	5540	20240308	-51.62	2120	20241209	26.42	2945	-9.00	20250213	2260	18.58	20250102	5540	-51.62	20240308	2120	26.42	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
55	20250220	110446	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2675	-40	5	-1.47	225712490	84224	40.34	2720	2730	2650	3525	1905	2715	2679.53	0.69	-4382	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1101	2.24	0.50	12	0.20	1193.00	5308.00	5540	20240308	-51.71	2120	20241209	26.18	2945	-9.17	20250213	2260	18.36	20250102	5540	-51.71	20240308	2120	26.18	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
56	20250220	100445	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2660	-55	5	-2.03	140610985	52317	25.06	2720	2730	2655	3525	1905	2715	2687.20	0.69	-18987	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1095	2.23	0.50	12	0.13	1193.00	5308.00	5540	20240308	-51.99	2120	20241209	25.47	2945	-9.68	20250213	2260	17.70	20250102	5540	-51.99	20240308	2120	25.47	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
57	20250220	090447	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2695	-20	5	-0.74	10128805	3739	1.79	2720	2725	2695	3525	1905	2715	2707.09	0.69	-1575	2801	2757	2711	2667	2621	2780	2690	206	810	500	1950	5	1	41169370	1110	2.26	0.51	12	0.01	1193.00	5308.00	5540	20240308	-51.35	2120	20241209	27.12	2945	-8.49	20250213	2260	19.25	20250102	5540	-51.35	20240308	2120	27.12	20241209	1.72	N	038110	500	205 억	282734	N	N	N	N
58	20250219	160444	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2715	30	2	1.12	561894745	207587	104.28	2685	2755	2665	3490	1880	2685	2706.79	0.71	-10655	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1118	2.28	0.51	12	0.50	1193.00	5308.00	5750	20240206	-52.78	2120	20241209	28.07	2945	-7.81	20250213	2260	20.13	20250102	5540	-50.99	20240308	2120	28.07	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
59	20250219	150446	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2710	25	2	0.93	523326390	193381	97.14	2685	2755	2665	3490	1880	2685	2706.19	0.71	-3340	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1116	2.27	0.51	12	0.47	1193.00	5308.00	5750	20240206	-52.87	2120	20241209	27.83	2945	-7.98	20250213	2260	19.91	20250102	5540	-51.08	20240308	2120	27.83	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
60	20250219	140443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2700	15	2	0.56	354098890	130358	65.48	2685	2755	2665	3490	1880	2685	2716.36	0.71	-14795	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1112	2.26	0.51	12	0.32	1193.00	5308.00	5750	20240206	-53.04	2120	20241209	27.36	2945	-8.32	20250213	2260	19.47	20250102	5540	-51.26	20240308	2120	27.36	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
61	20250219	130444	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	45	2	1.68	306337065	112738	56.63	2685	2755	2665	3490	1880	2685	2717.25	0.71	-10148	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1124	2.29	0.51	12	0.27	1193.00	5308.00	5750	20240206	-52.52	2120	20241209	28.77	2945	-7.30	20250213	2260	20.80	20250102	5540	-50.72	20240308	2120	28.77	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
62	20250219	120444	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2730	45	2	1.68	261326480	96197	48.32	2685	2755	2665	3490	1880	2685	2716.58	0.71	-13202	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1124	2.29	0.51	12	0.23	1193.00	5308.00	5750	20240206	-52.52	2120	20241209	28.77	2945	-7.30	20250213	2260	20.80	20250102	5540	-50.72	20240308	2120	28.77	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
63	20250219	110445	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2725	40	2	1.49	229692680	84582	42.49	2685	2755	2665	3490	1880	2685	2715.62	0.71	-13077	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1122	2.28	0.51	12	0.21	1193.00	5308.00	5750	20240206	-52.61	2120	20241209	28.54	2945	-7.47	20250213	2260	20.58	20250102	5540	-50.81	20240308	2120	28.54	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
64	20250219	100444	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2735	50	2	1.86	168729605	62321	31.31	2685	2745	2665	3490	1880	2685	2707.43	0.71	-8122	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1126	2.29	0.52	12	0.15	1193.00	5308.00	5750	20240206	-52.43	2120	20241209	29.01	2945	-7.13	20250213	2260	21.02	20250102	5540	-50.63	20240308	2120	29.01	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
65	20250219	090445	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	-15	5	-0.56	13745320	5138	2.58	2685	2685	2670	3490	1880	2685	2675.23	0.71	1359	2815	2750	2685	2620	2555	2717	2587	206	805	500	1930	5	1	41169370	1099	2.24	0.50	12	0.01	1193.00	5308.00	5750	20240206	-53.57	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.79	N	038110	500	205 억	293354	N	N	N	N
66	20250218	160443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2685	-5	5	-0.19	523517515	197253	101.80	2750	2750	2620	3495	1885	2690	2654.04	0.63	35956	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1105	2.25	0.51	12	0.48	1193.00	5308.00	5750	20240206	-53.30	2120	20241209	26.65	2945	-8.83	20250213	2260	18.81	20250102	5540	-51.53	20240308	2120	26.65	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
67	20250218	150444	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2680	-10	5	-0.37	493542845	186050	96.01	2750	2750	2620	3495	1885	2690	2652.74	0.63	38312	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1103	2.25	0.50	12	0.45	1193.00	5308.00	5750	20240206	-53.39	2120	20241209	26.42	2945	-9.00	20250213	2260	18.58	20250102	5540	-51.62	20240308	2120	26.42	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
68	20250218	140443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	-20	5	-0.74	453853110	171213	88.36	2750	2750	2620	3495	1885	2690	2650.81	0.63	40051	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1099	2.24	0.50	12	0.42	1193.00	5308.00	5750	20240206	-53.57	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
69	20250218	130442	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	-20	5	-0.74	409195010	154445	79.70	2750	2750	2620	3495	1885	2690	2649.45	0.63	31750	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1099	2.24	0.50	12	0.38	1193.00	5308.00	5750	20240206	-53.57	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
70	20250218	120443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	-20	5	-0.74	393731315	148644	76.71	2750	2750	2620	3495	1885	2690	2648.82	0.63	32523	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1099	2.24	0.50	12	0.36	1193.00	5308.00	5750	20240206	-53.57	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
71	20250218	110443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2640	-50	5	-1.86	341321780	128892	66.52	2750	2750	2620	3495	1885	2690	2648.12	0.63	30358	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1087	2.21	0.50	12	0.31	1193.00	5308.00	5750	20240206	-54.09	2120	20241209	24.53	2945	-10.36	20250213	2260	16.81	20250102	5540	-52.35	20240308	2120	24.53	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
72	20250218	100443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2670	-20	5	-0.74	150773565	56559	29.19	2750	2750	2645	3495	1885	2690	2665.77	0.63	8731	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1099	2.24	0.50	12	0.14	1193.00	5308.00	5750	20240206	-53.57	2120	20241209	25.94	2945	-9.34	20250213	2260	18.14	20250102	5540	-51.81	20240308	2120	25.94	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
73	20250218	090443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	0	3	0.00	13032395	4819	2.49	2750	2750	2690	3495	1885	2690	2704.38	0.63	-2129	2786	2737	2701	2652	2616	2720	2635	206	805	500	1930	5	1	41169370	1107	2.25	0.51	12	0.01	1193.00	5308.00	5750	20240206	-53.22	2120	20241209	26.89	2945	-8.66	20250213	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.76	N	038110	500	205 억	257359	N	N	N	N
74	20250217	160443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	-55	5	-2.00	520398075	192717	65.33	2745	2750	2665	3565	1925	2745	2700.33	0.57	23949	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1107	2.25	0.51	12	0.47	1193.00	5308.00	5750	20240206	-53.22	2120	20241209	26.89	2945	-8.66	20250213	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
75	20250217	150442	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	-55	5	-2.00	484966580	179524	60.86	2745	2750	2665	3565	1925	2745	2701.40	0.57	27153	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1107	2.25	0.51	12	0.44	1193.00	5308.00	5750	20240206	-53.22	2120	20241209	26.89	2945	-8.66	20250213	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
76	20250217	140442	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2715	-30	5	-1.09	416192970	154020	52.21	2745	2750	2665	3565	1925	2745	2702.20	0.57	39314	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1118	2.28	0.51	12	0.37	1193.00	5308.00	5750	20240206	-52.78	2120	20241209	28.07	2945	-7.81	20250213	2260	20.13	20250102	5540	-50.99	20240308	2120	28.07	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
77	20250217	130443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2710	-35	5	-1.28	392561930	145283	49.25	2745	2750	2665	3565	1925	2745	2702.05	0.57	39371	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1116	2.27	0.51	12	0.35	1193.00	5308.00	5750	20240206	-52.87	2120	20241209	27.83	2945	-7.98	20250213	2260	19.91	20250102	5540	-51.08	20240308	2120	27.83	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
78	20250217	120444	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2725	-20	5	-0.73	353963335	131030	44.42	2745	2750	2665	3565	1925	2745	2701.39	0.57	41302	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1122	2.28	0.51	12	0.32	1193.00	5308.00	5750	20240206	-52.61	2120	20241209	28.54	2945	-7.47	20250213	2260	20.58	20250102	5540	-50.81	20240308	2120	28.54	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
79	20250217	110443	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2700	-45	5	-1.64	324948000	120300	40.78	2745	2750	2665	3565	1925	2745	2701.15	0.57	43235	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1112	2.26	0.51	12	0.29	1193.00	5308.00	5750	20240206	-53.04	2120	20241209	27.36	2945	-8.32	20250213	2260	19.47	20250102	5540	-51.26	20240308	2120	27.36	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
80	20250217	100441	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	-55	5	-2.00	273757580	101299	34.34	2745	2750	2665	3565	1925	2745	2702.47	0.57	32474	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1107	2.25	0.51	12	0.25	1193.00	5308.00	5750	20240206	-53.22	2120	20241209	26.89	2945	-8.66	20250213	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
81	20250217	090441	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2740	-5	5	-0.18	62854925	22966	7.79	2745	2745	2715	3565	1925	2745	2736.87	0.57	3792	2851	2797	2771	2717	2691	2785	2705	206	820	500	1970	5	1	41169370	1128	2.30	0.52	12	0.06	1193.00	5308.00	5750	20240206	-52.35	2120	20241209	29.25	2945	-6.96	20250213	2260	21.24	20250102	5540	-50.54	20240308	2120	29.25	20241209	1.58	N	038110	500	205 억	233411	N	N	N	N
82	20250214	160440	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2745	-40	5	-1.44	803989455	289345	19.56	2775	2825	2745	3620	1950	2785	2778.65	0.60	-19775	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1130	2.30	0.52	12	0.70	1193.00	5308.00	5750	20240206	-52.26	2120	20241209	29.48	2945	-6.79	20250213	2260	21.46	20250102	5540	-50.45	20240308	2120	29.48	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
83	20250214	150439	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2760	-25	5	-0.90	712663930	256159	17.32	2775	2825	2745	3620	1950	2785	2782.12	0.60	-14433	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1136	2.31	0.52	12	0.62	1193.00	5308.00	5750	20240206	-52.00	2120	20241209	30.19	2945	-6.28	20250213	2260	22.12	20250102	5540	-50.18	20240308	2120	30.19	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
84	20250214	140440	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	620315385	222797	15.06	2775	2825	2745	3620	1950	2785	2784.22	0.60	-6590	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1142	2.33	0.52	12	0.54	1193.00	5308.00	5750	20240206	-51.74	2120	20241209	30.90	2945	-5.77	20250213	2260	22.79	20250102	5540	-49.91	20240308	2120	30.90	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
85	20250214	130441	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2780	-5	5	-0.18	545652865	195886	13.24	2775	2825	2745	3620	1950	2785	2785.56	0.60	-8946	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1145	2.33	0.52	12	0.48	1193.00	5308.00	5750	20240206	-51.65	2120	20241209	31.13	2945	-5.60	20250213	2260	23.01	20250102	5540	-49.82	20240308	2120	31.13	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
86	20250214	120439	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2815	30	2	1.08	467069730	167800	11.34	2775	2825	2745	3620	1950	2785	2783.49	0.60	-9717	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1159	2.36	0.53	12	0.41	1193.00	5308.00	5750	20240206	-51.04	2120	20241209	32.78	2945	-4.41	20250213	2260	24.56	20250102	5540	-49.19	20240308	2120	32.78	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
87	20250214	110438	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2805	20	2	0.72	405767840	145993	9.87	2775	2820	2745	3620	1950	2785	2779.37	0.60	-8952	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1155	2.35	0.53	12	0.35	1193.00	5308.00	5750	20240206	-51.22	2120	20241209	32.31	2945	-4.75	20250213	2260	24.12	20250102	5540	-49.37	20240308	2120	32.31	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
88	20250214	100440	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2785	0	3	0.00	270944215	97840	6.61	2775	2805	2745	3620	1950	2785	2769.26	0.60	-12338	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1147	2.33	0.52	12	0.24	1193.00	5308.00	5750	20240206	-51.57	2120	20241209	31.37	2945	-5.43	20250213	2260	23.23	20250102	5540	-49.73	20240308	2120	31.37	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
89	20250214	090441	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2775	-10	5	-0.36	77473495	27911	1.89	2775	2800	2750	3620	1950	2785	2775.73	0.60	-1844	3078	2931	2798	2651	2518	3005	2725	206	835	500	2000	5	1	41169370	1142	2.33	0.52	12	0.07	1193.00	5308.00	5750	20240206	-51.74	2120	20241209	30.90	2945	-5.77	20250213	2260	22.79	20250102	5540	-49.91	20240308	2120	30.90	20241209	1.51	N	038110	500	205 억	247731	N	N	N	N
90	20250213	160436	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2785	65	2	2.39	4160257735	1474655	295.84	2720	2945	2665	3535	1905	2720	2821.25	0.59	7281	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1147	2.33	0.52	12	3.58	1193.00	5308.00	5750	20240206	-51.57	2120	20241209	31.37	2945	-5.43	20250213	2260	23.23	20250102	5540	-49.73	20240308	2120	31.37	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
91	20250213	150436	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2800	80	2	2.94	4037041200	1430619	287.00	2720	2945	2665	3535	1905	2720	2821.96	0.59	12981	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1153	2.35	0.53	12	3.47	1193.00	5308.00	5750	20240206	-51.30	2120	20241209	32.08	2945	-4.92	20250213	2260	23.89	20250102	5540	-49.46	20240308	2120	32.08	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
92	20250213	140435	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2825	105	2	3.86	3930350960	1392665	279.39	2720	2945	2665	3535	1905	2720	2822.26	0.59	15265	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1163	2.37	0.53	12	3.38	1193.00	5308.00	5750	20240206	-50.87	2120	20241209	33.25	2945	-4.07	20250213	2260	25.00	20250102	5540	-49.01	20240308	2120	33.25	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
93	20250213	130436	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2820	100	2	3.68	3585056760	1269893	254.76	2720	2945	2665	3535	1905	2720	2823.21	0.59	32654	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1161	2.36	0.53	12	3.08	1193.00	5308.00	5750	20240206	-50.96	2120	20241209	33.02	2945	-4.24	20250213	2260	24.78	20250102	5540	-49.10	20240308	2120	33.02	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
94	20250213	120437	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2900	180	2	6.62	3105634325	1100974	220.87	2720	2945	2665	3535	1905	2720	2820.91	0.59	17803	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1194	2.43	0.55	12	2.67	1193.00	5308.00	5750	20240206	-49.57	2120	20241209	36.79	2945	-1.53	20250213	2260	28.32	20250102	5540	-47.65	20240308	2120	36.79	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
95	20250213	110433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2755	35	2	1.29	1492494120	537680	107.87	2720	2900	2665	3535	1905	2720	2775.92	0.59	-29058	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1134	2.31	0.52	12	1.31	1193.00	5308.00	5750	20240206	-52.09	2120	20241209	29.95	2900	-5.00	20250213	2260	21.90	20250102	5540	-50.27	20240308	2120	29.95	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
96	20250213	100436	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2690	-30	5	-1.10	252512580	93812	18.82	2720	2735	2665	3535	1905	2720	2691.35	0.59	-3123	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1107	2.25	0.51	12	0.23	1193.00	5308.00	5750	20240206	-53.22	2120	20241209	26.89	2740	-1.82	20250211	2260	19.03	20250102	5540	-51.44	20240308	2120	26.89	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
97	20250213	090434	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2700	-20	5	-0.74	70352840	25982	5.21	2720	2735	2680	3535	1905	2720	2707.20	0.59	1354	2820	2770	2690	2640	2560	2730	2600	206	815	500	1950	5	1	41169370	1112	2.26	0.51	12	0.06	1193.00	5308.00	5750	20240206	-53.04	2120	20241209	27.36	2740	-1.46	20250211	2260	19.47	20250102	5540	-51.26	20240308	2120	27.36	20241209	1.33	N	038110	500	205 억	244254	N	N	N	N
98	20250212	160433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2720	-20	5	-0.73	1302490595	489676	100.45	2730	2740	2610	3560	1920	2740	2659.41	0.74	-61218	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1120	2.28	0.51	12	1.19	1193.00	5308.00	5750	20240206	-52.70	2120	20241209	28.30	2740	0.00	20250211	2260	20.35	20250102	5540	-50.90	20240308	2120	28.30	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
99	20250212	150433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2695	-45	5	-1.64	1167665560	440103	90.28	2730	2730	2610	3560	1920	2740	2652.89	0.74	-55216	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1110	2.26	0.51	12	1.07	1193.00	5308.00	5750	20240206	-53.13	2120	20241209	27.12	2740	-1.64	20250211	2260	19.25	20250102	5540	-51.35	20240308	2120	27.12	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
100	20250212	140434	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2680	-60	5	-2.19	1041220635	392922	80.60	2730	2730	2610	3560	1920	2740	2649.62	0.74	-49070	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1103	2.25	0.50	12	0.95	1193.00	5308.00	5750	20240206	-53.39	2120	20241209	26.42	2740	-2.19	20250211	2260	18.58	20250102	5540	-51.62	20240308	2120	26.42	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
101	20250212	130433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2650	-90	5	-3.28	880926970	332693	68.25	2730	2730	2610	3560	1920	2740	2647.48	0.74	-35001	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1091	2.22	0.50	12	0.81	1193.00	5308.00	5750	20240206	-53.91	2120	20241209	25.00	2740	-3.28	20250211	2260	17.26	20250102	5540	-52.17	20240308	2120	25.00	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
102	20250212	120433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2635	-105	5	-3.83	825522540	311721	63.95	2730	2730	2610	3560	1920	2740	2647.86	0.74	-27231	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1085	2.21	0.50	12	0.76	1193.00	5308.00	5750	20240206	-54.17	2120	20241209	24.29	2740	-3.83	20250211	2260	16.59	20250102	5540	-52.44	20240308	2120	24.29	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
103	20250212	110432	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2660	-80	5	-2.92	740693680	279682	57.37	2730	2730	2610	3560	1920	2740	2647.89	0.74	-19652	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1095	2.23	0.50	12	0.68	1193.00	5308.00	5750	20240206	-53.74	2120	20241209	25.47	2740	-2.92	20250211	2260	17.70	20250102	5540	-51.99	20240308	2120	25.47	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
104	20250212	100433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2645	-95	5	-3.47	624794970	236022	48.42	2730	2730	2610	3560	1920	2740	2646.64	0.74	-10810	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1089	2.22	0.50	12	0.57	1193.00	5308.00	5750	20240206	-54.00	2120	20241209	24.76	2740	-3.47	20250211	2260	17.04	20250102	5540	-52.26	20240308	2120	24.76	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
105	20250212	090436	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2630	-110	5	-4.01	172941030	64597	13.25	2730	2730	2630	3560	1920	2740	2675.86	0.74	-16004	2876	2807	2671	2602	2466	2842	2637	206	820	500	1970	5	1	41169370	1083	2.20	0.50	12	0.16	1193.00	5308.00	5750	20240206	-54.26	2120	20241209	24.06	2740	-4.01	20250211	2260	16.37	20250102	5540	-52.53	20240308	2120	24.06	20241209	1.32	N	038110	500	205 억	305064	N	N	N	N
106	20250211	160433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2740	155	2	6.00	1196458815	453523	72.06	2600	2740	2535	3360	1810	2585	2636.39	0.81	-28650	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1128	2.30	0.52	12	1.10	1193.00	5308.00	5750	20240206	-52.35	2120	20241209	29.25	2740	0.00	20250211	2260	21.24	20250102	5540	-50.54	20240308	2120	29.25	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
107	20250211	150433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2625	40	2	1.55	499006440	194100	30.84	2600	2625	2535	3360	1810	2585	2570.84	0.81	-3838	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1081	2.20	0.49	12	0.47	1193.00	5308.00	5750	20240206	-54.35	2120	20241209	23.82	2695	-2.60	20250210	2260	16.15	20250102	5540	-52.62	20240308	2120	23.82	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
108	20250211	140434	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2545	-40	5	-1.55	349756740	136590	21.70	2600	2610	2535	3360	1810	2585	2560.55	0.81	-18219	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1048	2.13	0.48	12	0.33	1193.00	5308.00	5750	20240206	-55.74	2120	20241209	20.05	2695	-5.57	20250210	2260	12.61	20250102	5540	-54.06	20240308	2120	20.05	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
109	20250211	130432	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2550	-35	5	-1.35	319799195	124873	19.84	2600	2610	2535	3360	1810	2585	2560.91	0.81	-20223	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1050	2.14	0.48	12	0.30	1193.00	5308.00	5750	20240206	-55.65	2120	20241209	20.28	2695	-5.38	20250210	2260	12.83	20250102	5540	-53.97	20240308	2120	20.28	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
110	20250211	120432	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2560	-25	5	-0.97	307584755	120090	19.08	2600	2610	2535	3360	1810	2585	2561.20	0.81	-20123	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1054	2.15	0.48	12	0.29	1193.00	5308.00	5750	20240206	-55.48	2120	20241209	20.75	2695	-5.01	20250210	2260	13.27	20250102	5540	-53.79	20240308	2120	20.75	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
111	20250211	110433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2540	-45	5	-1.74	258268985	100766	16.01	2600	2610	2535	3360	1810	2585	2562.96	0.81	-20645	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1046	2.13	0.48	12	0.24	1193.00	5308.00	5750	20240206	-55.83	2120	20241209	19.81	2695	-5.75	20250210	2260	12.39	20250102	5540	-54.15	20240308	2120	19.81	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
112	20250211	100433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2575	-10	5	-0.39	136369955	52940	8.41	2600	2610	2555	3360	1810	2585	2575.86	0.81	-7187	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1060	2.16	0.49	12	0.13	1193.00	5308.00	5750	20240206	-55.22	2120	20241209	21.46	2695	-4.45	20250210	2260	13.94	20250102	5540	-53.52	20240308	2120	21.46	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
113	20250211	090435	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2590	5	2	0.19	54794230	21156	3.36	2600	2610	2565	3360	1810	2585	2590.11	0.81	-3226	2771	2677	2601	2507	2431	2640	2470	206	775	500	1860	5	1	41169370	1066	2.17	0.49	12	0.05	1193.00	5308.00	5750	20240206	-54.96	2120	20241209	22.17	2695	-3.90	20250210	2260	14.60	20250102	5540	-53.25	20240308	2120	22.17	20241209	1.33	N	038110	500	205 억	333630	N	N	N	N
114	20250210	160431	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2585	80	2	3.19	1615327770	620573	118.40	2590	2695	2525	3255	1755	2505	2602.96	0.99	-74559	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1064	2.17	0.49	12	1.51	1193.00	5308.00	5750	20240206	-55.04	2120	20241209	21.93	2695	-4.08	20250210	2260	14.38	20250102	5540	-53.34	20240308	2120	21.93	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
115	20250210	150431	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2600	95	2	3.79	1554004370	596862	113.88	2590	2695	2525	3255	1755	2505	2603.62	0.99	-85358	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1070	2.18	0.49	12	1.45	1193.00	5308.00	5750	20240206	-54.78	2120	20241209	22.64	2695	-3.53	20250210	2260	15.04	20250102	5540	-53.07	20240308	2120	22.64	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
116	20250210	140431	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2605	100	2	3.99	1448604350	556157	106.11	2590	2695	2525	3255	1755	2505	2604.67	0.99	-81709	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1072	2.18	0.49	12	1.35	1193.00	5308.00	5750	20240206	-54.70	2120	20241209	22.88	2695	-3.34	20250210	2260	15.27	20250102	5540	-52.98	20240308	2120	22.88	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
117	20250210	130431	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2575	70	2	2.79	1335434875	512483	97.78	2590	2695	2525	3255	1755	2505	2605.81	0.99	-86873	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1060	2.16	0.49	12	1.24	1193.00	5308.00	5750	20240206	-55.22	2120	20241209	21.46	2695	-4.45	20250210	2260	13.94	20250102	5540	-53.52	20240308	2120	21.46	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
118	20250210	120429	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2590	85	2	3.39	1265381440	485211	92.57	2590	2695	2525	3255	1755	2505	2607.90	0.99	-84726	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1066	2.17	0.49	12	1.18	1193.00	5308.00	5750	20240206	-54.96	2120	20241209	22.17	2695	-3.90	20250210	2260	14.60	20250102	5540	-53.25	20240308	2120	22.17	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
119	20250210	110429	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2570	65	2	2.59	1222980995	468734	89.43	2590	2695	2525	3255	1755	2505	2609.12	0.99	-84870	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1058	2.15	0.48	12	1.14	1193.00	5308.00	5750	20240206	-55.30	2120	20241209	21.23	2695	-4.64	20250210	2260	13.72	20250102	5540	-53.61	20240308	2120	21.23	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
120	20250210	100427	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2555	50	2	2.00	1097207000	420019	80.14	2590	2695	2525	3255	1755	2505	2612.28	0.99	-100737	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1052	2.14	0.48	12	1.02	1193.00	5308.00	5750	20240206	-55.57	2120	20241209	20.52	2695	-5.19	20250210	2260	13.05	20250102	5540	-53.88	20240308	2120	20.52	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
121	20250210	090427	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2655	150	2	5.99	572468690	217703	41.54	2590	2695	2525	3255	1755	2505	2629.59	0.99	-25430	2761	2632	2526	2397	2291	2697	2462	206	750	500	1800	5	1	41169370	1093	2.23	0.50	12	0.53	1193.00	5308.00	5750	20240206	-53.83	2120	20241209	25.24	2695	-1.48	20250210	2260	17.48	20250102	5540	-52.08	20240308	2120	25.24	20241209	1.32	N	038110	500	205 억	409493	N	N	N	N
122	20250207	160424	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2505	70	2	2.87	1345474465	523798	684.19	2435	2655	2420	3165	1705	2435	2568.90	0.84	63218	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1031	2.10	0.47	12	1.27	1193.00	5308.00	5750	20240206	-56.43	2120	20241209	18.16	2655	-5.65	20250207	2260	10.84	20250102	5540	-54.78	20240308	2120	18.16	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
123	20250207	150426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2530	95	2	3.90	1285005615	499783	652.82	2435	2655	2420	3165	1705	2435	2571.13	0.84	67841	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1042	2.12	0.48	12	1.21	1193.00	5308.00	5750	20240206	-56.00	2120	20241209	19.34	2655	-4.71	20250207	2260	11.95	20250102	5540	-54.33	20240308	2120	19.34	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
124	20250207	140424	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2545	110	2	4.52	1233284615	479418	626.22	2435	2655	2420	3165	1705	2435	2572.46	0.84	61921	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1048	2.13	0.48	12	1.16	1193.00	5308.00	5750	20240206	-55.74	2120	20241209	20.05	2655	-4.14	20250207	2260	12.61	20250102	5540	-54.06	20240308	2120	20.05	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
125	20250207	130424	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2545	110	2	4.52	1211986480	471059	615.30	2435	2655	2420	3165	1705	2435	2572.90	0.84	61760	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1048	2.13	0.48	12	1.14	1193.00	5308.00	5750	20240206	-55.74	2120	20241209	20.05	2655	-4.14	20250207	2260	12.61	20250102	5540	-54.06	20240308	2120	20.05	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
126	20250207	120423	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2555	120	2	4.93	1103142640	428203	559.33	2435	2655	2420	3165	1705	2435	2576.21	0.84	54351	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1052	2.14	0.48	12	1.04	1193.00	5308.00	5750	20240206	-55.57	2120	20241209	20.52	2655	-3.77	20250207	2260	13.05	20250102	5540	-53.88	20240308	2120	20.52	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
127	20250207	110422	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2555	120	2	4.93	1018351230	395001	515.96	2435	2655	2420	3165	1705	2435	2578.10	0.84	37516	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1052	2.14	0.48	12	0.96	1193.00	5308.00	5750	20240206	-55.57	2120	20241209	20.52	2655	-3.77	20250207	2260	13.05	20250102	5540	-53.88	20240308	2120	20.52	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
128	20250207	100423	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2585	150	2	6.16	795418920	308161	402.52	2435	2655	2420	3165	1705	2435	2581.18	0.84	18087	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	1064	2.17	0.49	12	0.75	1193.00	5308.00	5750	20240206	-55.04	2120	20241209	21.93	2655	-2.64	20250207	2260	14.38	20250102	5540	-53.34	20240308	2120	21.93	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
129	20250207	090426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-15	5	-0.62	4019485	1654	2.16	2435	2445	2420	3165	1705	2435	2430.16	0.84	-1021	2488	2461	2433	2406	2378	2462	2407	206	730	500	1750	5	1	41169370	996	2.03	0.46	12	0.00	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	2570	-5.84	20250116	2260	7.08	20250102	5540	-56.32	20240308	2120	14.15	20241209	1.34	N	038110	500	205 억	345524	N	N	N	N
130	20250206	160415	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	0	3	0.00	183219640	75268	88.74	2435	2460	2405	3165	1705	2435	2434.23	0.84	-1209	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	1002	2.04	0.46	12	0.18	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	2570	-5.25	20250116	2260	7.74	20250102	5750	-57.65	20240206	2120	14.86	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
131	20250206	150416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2415	-20	5	-0.82	174266480	71569	84.38	2435	2460	2405	3165	1705	2435	2434.94	0.84	1139	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	994	2.02	0.45	12	0.17	1193.00	5308.00	5750	20240206	-58.00	2120	20241209	13.92	2570	-6.03	20250116	2260	6.86	20250102	5750	-58.00	20240206	2120	13.92	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
132	20250206	140418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	-10	5	-0.41	143560240	58861	69.39	2435	2460	2420	3165	1705	2435	2438.97	0.84	2259	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	998	2.03	0.46	12	0.14	1193.00	5308.00	5750	20240206	-57.83	2120	20241209	14.39	2570	-5.64	20250116	2260	7.30	20250102	5750	-57.83	20240206	2120	14.39	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
133	20250206	130416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-5	5	-0.21	131000125	53675	63.28	2435	2460	2425	3165	1705	2435	2440.62	0.84	3059	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	1000	2.04	0.46	12	0.13	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	2570	-5.45	20250116	2260	7.52	20250102	5750	-57.74	20240206	2120	14.62	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
134	20250206	120414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	5	2	0.21	116729585	47804	56.36	2435	2460	2435	3165	1705	2435	2441.84	0.84	2375	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	1005	2.05	0.46	12	0.12	1193.00	5308.00	5750	20240206	-57.57	2120	20241209	15.09	2570	-5.06	20250116	2260	7.96	20250102	5750	-57.57	20240206	2120	15.09	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
135	20250206	110408	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	5	2	0.21	75904315	31059	36.62	2435	2460	2435	3165	1705	2435	2443.88	0.84	-3448	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	1005	2.05	0.46	12	0.08	1193.00	5308.00	5750	20240206	-57.57	2120	20241209	15.09	2570	-5.06	20250116	2260	7.96	20250102	5750	-57.57	20240206	2120	15.09	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
136	20250206	100414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	5	2	0.21	51816260	21186	24.98	2435	2460	2435	3165	1705	2435	2445.78	0.84	-2844	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	1005	2.05	0.46	12	0.05	1193.00	5308.00	5750	20240206	-57.57	2120	20241209	15.09	2570	-5.06	20250116	2260	7.96	20250102	5750	-57.57	20240206	2120	15.09	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
137	20250206	090416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	15	2	0.62	7397545	3019	3.56	2435	2460	2435	3165	1705	2435	2450.33	0.84	1104	2498	2466	2418	2386	2338	2482	2402	206	730	500	1750	5	1	41169370	1009	2.05	0.46	12	0.01	1193.00	5308.00	5750	20240206	-57.39	2120	20241209	15.57	2570	-4.67	20250116	2260	8.41	20250102	5750	-57.39	20240206	2120	15.57	20241209	1.34	N	038110	500	205 억	346861	N	N	N	N
138	20250205	160411	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	80	2	3.40	204630845	84784	106.23	2375	2450	2370	3060	1650	2355	2413.55	0.78	24992	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	1002	2.04	0.46	12	0.21	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	2570	-5.25	20250116	2260	7.74	20250102	5750	-57.65	20240206	2120	14.86	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
139	20250205	150413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	75	2	3.18	173684405	72093	90.33	2375	2440	2370	3060	1650	2355	2409.17	0.78	15507	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	1000	2.04	0.46	12	0.18	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	2570	-5.45	20250116	2260	7.52	20250102	5750	-57.74	20240206	2120	14.62	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
140	20250205	140412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	75	2	3.18	165109670	68566	85.91	2375	2440	2370	3060	1650	2355	2408.04	0.78	13465	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	1000	2.04	0.46	12	0.17	1193.00	5308.00	5750	20240206	-57.74	2120	20241209	14.62	2570	-5.45	20250116	2260	7.52	20250102	5750	-57.74	20240206	2120	14.62	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
141	20250205	130413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	80	2	3.40	140826570	58554	73.37	2375	2440	2370	3060	1650	2355	2405.07	0.78	12951	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	1002	2.04	0.46	12	0.14	1193.00	5308.00	5750	20240206	-57.65	2120	20241209	14.86	2570	-5.25	20250116	2260	7.74	20250102	5750	-57.65	20240206	2120	14.86	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
142	20250205	120412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	65	2	2.76	87667995	36655	45.93	2375	2420	2370	3060	1650	2355	2391.71	0.78	6014	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	996	2.03	0.46	12	0.09	1193.00	5308.00	5750	20240206	-57.91	2120	20241209	14.15	2570	-5.84	20250116	2260	7.08	20250102	5750	-57.91	20240206	2120	14.15	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
143	20250205	110412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	35	2	1.49	68033345	28499	35.71	2375	2405	2370	3060	1650	2355	2387.22	0.78	787	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	984	2.00	0.45	12	0.07	1193.00	5308.00	5750	20240206	-58.43	2120	20241209	12.74	2570	-7.00	20250116	2260	5.75	20250102	5750	-58.43	20240206	2120	12.74	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
144	20250205	100414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	20	2	0.85	42173045	17686	22.16	2375	2400	2370	3060	1650	2355	2384.54	0.78	2709	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	978	1.99	0.45	12	0.04	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	2570	-7.59	20250116	2260	5.09	20250102	5750	-58.70	20240206	2120	12.03	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
145	20250205	090417	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	40	2	1.70	7272790	3058	3.83	2375	2395	2375	3060	1650	2355	2378.28	0.78	1675	2431	2392	2351	2312	2271	2412	2332	206	705	500	1690	5	1	41169370	986	2.01	0.45	12	0.01	1193.00	5308.00	5750	20240206	-58.35	2120	20241209	12.97	2570	-6.81	20250116	2260	5.97	20250102	5750	-58.35	20240206	2120	12.97	20241209	1.36	N	038110	500	205 억	322836	N	N	N	N
146	20250204	160408	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2355	55	2	2.39	188117735	79697	47.54	2310	2390	2310	2990	1610	2300	2360.41	0.70	34389	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	970	1.97	0.44	12	0.19	1193.00	5308.00	5750	20240206	-59.04	2120	20241209	11.08	2570	-8.37	20250116	2260	4.20	20250102	5750	-59.04	20240206	2120	11.08	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
147	20250204	150408	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2340	40	2	1.74	172950765	73221	43.67	2310	2390	2310	2990	1610	2300	2362.04	0.70	29830	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	963	1.96	0.44	12	0.18	1193.00	5308.00	5750	20240206	-59.30	2120	20241209	10.38	2570	-8.95	20250116	2260	3.54	20250102	5750	-59.30	20240206	2120	10.38	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
148	20250204	140408	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	65	2	2.83	139277835	58869	35.11	2310	2390	2310	2990	1610	2300	2365.89	0.70	27363	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	974	1.98	0.45	12	0.14	1193.00	5308.00	5750	20240206	-58.87	2120	20241209	11.56	2570	-7.98	20250116	2260	4.65	20250102	5750	-58.87	20240206	2120	11.56	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
149	20250204	130408	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	75	2	3.26	130882170	55326	33.00	2310	2390	2310	2990	1610	2300	2365.65	0.70	27512	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	978	1.99	0.45	12	0.13	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	2570	-7.59	20250116	2260	5.09	20250102	5750	-58.70	20240206	2120	12.03	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
150	20250204	120413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2365	65	2	2.83	126256620	53371	31.83	2310	2390	2310	2990	1610	2300	2365.64	0.70	26796	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	974	1.98	0.45	12	0.13	1193.00	5308.00	5750	20240206	-58.87	2120	20241209	11.56	2570	-7.98	20250116	2260	4.65	20250102	5750	-58.87	20240206	2120	11.56	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
151	20250204	110405	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	75	2	3.26	100445935	42482	25.34	2310	2390	2310	2990	1610	2300	2364.44	0.70	19759	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	978	1.99	0.45	12	0.10	1193.00	5308.00	5750	20240206	-58.70	2120	20241209	12.03	2570	-7.59	20250116	2260	5.09	20250102	5750	-58.70	20240206	2120	12.03	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
152	20250204	100407	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2390	90	2	3.91	78088550	33085	19.73	2310	2390	2310	2990	1610	2300	2360.24	0.70	20237	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	984	2.00	0.45	12	0.08	1193.00	5308.00	5750	20240206	-58.43	2120	20241209	12.74	2570	-7.00	20250116	2260	5.75	20250102	5750	-58.43	20240206	2120	12.74	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N
153	20250204	090407	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2315	15	2	0.65	12946455	5593	3.34	2310	2335	2310	2990	1610	2300	2314.76	0.70	4041	2433	2366	2328	2261	2223	2347	2242	206	690	500	1650	5	1	41169370	953	1.94	0.44	12	0.01	1193.00	5308.00	5750	20240206	-59.74	2120	20241209	9.20	2570	-9.92	20250116	2260	2.43	20250102	5750	-59.74	20240206	2120	9.20	20241209	1.37	N	038110	500	205 억	288581	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History