KissMeData/215360/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	0	3	0.00	296534080	29541	94.58	10000	10150	9970	13140	7080	10110	10037.43	2.23	984	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	923	5.21	0.94	12	0.32	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	3.00	N	215360	500	45 억	203520	N	N	1	N	N
3	20250228	151040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-60	5	-0.59	255308850	25441	81.45	10000	10150	9970	13140	7080	10110	10035.33	2.23	1710	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	918	5.18	0.93	12	0.28	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
4	20250228	141040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	-20	5	-0.20	233056320	23223	74.35	10000	10150	9970	13140	7080	10110	10035.58	2.23	1161	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	921	5.20	0.94	12	0.25	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11940	-15.49	20250205	9410	7.23	20250203	21100	-52.18	20240401	8850	14.01	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
5	20250228	131034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-60	5	-0.59	222550430	22181	71.01	10000	10150	9970	13140	7080	10110	10033.38	2.23	926	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	918	5.18	0.93	12	0.24	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
6	20250228	121030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	30	2	0.30	204442190	20381	65.25	10000	10150	9970	13140	7080	10110	10031.02	2.23	908	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	926	5.23	0.94	12	0.22	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11940	-15.08	20250205	9410	7.76	20250203	21100	-51.94	20240401	8850	14.58	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
7	20250228	111032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-110	5	-1.09	165961440	16569	53.05	10000	10090	9970	13140	7080	10110	10016.38	2.23	994	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	913	5.16	0.93	12	0.18	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	11940	-16.25	20250205	9410	6.27	20250203	21100	-52.61	20240401	8850	12.99	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
8	20250228	101031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	-20	5	-0.20	110689040	11049	35.37	10000	10090	9970	13140	7080	10110	10018.01	2.23	863	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	921	5.20	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11940	-15.49	20250205	9410	7.23	20250203	21100	-52.18	20240401	8850	14.01	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
9	20250228	091035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	-100	5	-0.99	27289600	2728	8.73	10000	10070	9990	13140	7080	10110	10003.52	2.23	153	10243	10176	10143	10076	10043	10160	10060	46	3030	500	7270	10	1	9132163	914	5.16	0.93	12	0.03	1939.00	10771.00	21100	20240401	-52.56	8850	20241210	13.11	11940	-16.16	20250205	9410	6.38	20250203	21100	-52.56	20240401	8850	13.11	20241210	3.00	N	215360	500	45 억	203520	N	N	24	N	N
10	20250227	161023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	-50	5	-0.49	312566830	30809	102.51	10200	10210	10110	13200	7120	10160	10145.35	2.27	-4224	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	923	5.21	0.94	12	0.34	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	3.01	N	215360	500	45 억	207594	N	N	24	N	N
11	20250227	151023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	-50	5	-0.49	298543380	29422	97.89	10200	10210	10110	13200	7120	10160	10146.94	2.27	-3831	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	923	5.21	0.94	12	0.32	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
12	20250227	141026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	-30	5	-0.30	274122450	27010	89.87	10200	10210	10120	13200	7120	10160	10148.92	2.27	-3908	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	925	5.22	0.94	12	0.30	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11940	-15.16	20250205	9410	7.65	20250203	21100	-51.99	20240401	8850	14.46	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
13	20250227	131024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-40	5	-0.39	246622830	24294	80.83	10200	10210	10120	13200	7120	10160	10151.59	2.27	-3923	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	924	5.22	0.94	12	0.27	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11940	-15.24	20250205	9410	7.55	20250203	21100	-52.04	20240401	8850	14.35	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
14	20250227	121021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	-10	5	-0.10	176080130	17337	57.68	10200	10210	10120	13200	7120	10160	10156.32	2.27	-745	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	927	5.23	0.94	12	0.19	1939.00	10771.00	21100	20240401	-51.90	8850	20241210	14.69	11940	-14.99	20250205	9410	7.86	20250203	21100	-51.90	20240401	8850	14.69	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
15	20250227	111029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	-20	5	-0.20	153336930	15095	50.22	10200	10210	10120	13200	7120	10160	10158.13	2.27	-577	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	926	5.23	0.94	12	0.17	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11940	-15.08	20250205	9410	7.76	20250203	21100	-51.94	20240401	8850	14.58	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
16	20250227	101055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	0	3	0.00	96067640	9455	31.46	10200	10210	10120	13200	7120	10160	10160.51	2.27	-930	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	928	5.24	0.94	12	0.10	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11940	-14.91	20250205	9410	7.97	20250203	21100	-51.85	20240401	8850	14.80	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
17	20250227	091104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	-10	5	-0.10	73770750	7256	24.14	10200	10210	10150	13200	7120	10160	10166.86	2.27	-642	10280	10220	10110	10050	9940	10250	10080	46	3040	500	7310	10	1	9132163	927	5.23	0.94	12	0.08	1939.00	10771.00	21100	20240401	-51.90	8850	20241210	14.69	11940	-14.99	20250205	9410	7.86	20250203	21100	-51.90	20240401	8850	14.69	20241210	3.01	N	215360	500	45 억	207594	N	N	33	N	N
18	20250226	161023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	40	2	0.40	303455040	30056	105.82	10130	10170	10000	13150	7090	10120	10095.80	2.23	3957	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	928	5.24	0.94	12	0.33	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11940	-14.91	20250205	9410	7.97	20250203	21100	-51.85	20240401	8850	14.80	20241210	3.03	N	215360	500	45 억	203637	N	N	33	N	N
19	20250226	151028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	10	2	0.10	291928040	28920	101.82	10130	10170	10000	13150	7090	10120	10094.33	2.23	3815	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	925	5.22	0.94	12	0.32	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11940	-15.16	20250205	9410	7.65	20250203	21100	-51.99	20240401	8850	14.46	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
20	20250226	141026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	0	3	0.00	266229350	26385	92.89	10130	10170	10000	13150	7090	10120	10090.18	2.23	2406	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	924	5.22	0.94	12	0.29	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11940	-15.24	20250205	9410	7.55	20250203	21100	-52.04	20240401	8850	14.35	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
21	20250226	131023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	10	2	0.10	244654470	24257	85.40	10130	10170	10000	13150	7090	10120	10085.93	2.23	1471	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	925	5.22	0.94	12	0.27	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11940	-15.16	20250205	9410	7.65	20250203	21100	-51.99	20240401	8850	14.46	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
22	20250226	121024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	10	2	0.10	193560130	19205	67.61	10130	10170	10000	13150	7090	10120	10078.63	2.23	-160	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	925	5.22	0.94	12	0.21	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11940	-15.16	20250205	9410	7.65	20250203	21100	-51.99	20240401	8850	14.46	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
23	20250226	111022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	20	2	0.20	183881780	18246	64.24	10130	10170	10000	13150	7090	10120	10077.92	2.23	-363	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	926	5.23	0.94	12	0.20	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11940	-15.08	20250205	9410	7.76	20250203	21100	-51.94	20240401	8850	14.58	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
24	20250226	101020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	-30	5	-0.30	155087560	15397	54.21	10130	10170	10000	13150	7090	10120	10072.58	2.23	-621	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	921	5.20	0.94	12	0.17	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11940	-15.49	20250205	9410	7.23	20250203	21100	-52.18	20240401	8850	14.01	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
25	20250226	091030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	0	3	0.00	17531490	1732	6.10	10130	10160	10120	13150	7090	10120	10122.11	2.23	3	10293	10206	10133	10046	9973	10170	10010	46	3030	500	7280	10	1	9132163	924	5.22	0.94	12	0.02	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11940	-15.24	20250205	9410	7.55	20250203	21100	-52.04	20240401	8850	14.35	20241210	3.03	N	215360	500	45 억	203637	N	N	30	N	N
26	20250225	161016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10120	-40	5	-0.39	286877840	28293	107.99	10180	10220	10060	13200	7120	10160	10139.53	2.31	-7345	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	924	5.22	0.94	12	0.31	1939.00	10771.00	21100	20240401	-52.04	8850	20241210	14.35	11940	-15.24	20250205	9410	7.55	20250203	21100	-52.04	20240401	8850	14.35	20241210	3.02	N	215360	500	45 억	210982	N	N	30	N	N
27	20250225	151016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	-30	5	-0.30	280318630	27645	105.52	10180	10220	10060	13200	7120	10160	10139.94	2.31	-7220	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	925	5.22	0.94	12	0.30	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11940	-15.16	20250205	9410	7.65	20250203	21100	-51.99	20240401	8850	14.46	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
28	20250225	141014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	-20	5	-0.20	248351990	24491	93.48	10180	10220	10060	13200	7120	10160	10140.54	2.31	-6467	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	926	5.23	0.94	12	0.27	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11940	-15.08	20250205	9410	7.76	20250203	21100	-51.94	20240401	8850	14.58	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
29	20250225	131020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10180	20	2	0.20	216336870	21335	81.43	10180	10220	10060	13200	7120	10160	10140.00	2.31	-6904	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	930	5.25	0.95	12	0.23	1939.00	10771.00	21100	20240401	-51.75	8850	20241210	15.03	11940	-14.74	20250205	9410	8.18	20250203	21100	-51.75	20240401	8850	15.03	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
30	20250225	121016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	-10	5	-0.10	172590130	17024	64.98	10180	10220	10060	13200	7120	10160	10138.05	2.31	-4882	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	927	5.23	0.94	12	0.19	1939.00	10771.00	21100	20240401	-51.90	8850	20241210	14.69	11940	-14.99	20250205	9410	7.86	20250203	21100	-51.90	20240401	8850	14.69	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
31	20250225	111015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	-50	5	-0.49	149128950	14715	56.17	10180	10220	10060	13200	7120	10160	10134.49	2.31	-5144	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	923	5.21	0.94	12	0.16	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
32	20250225	101013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	-20	5	-0.20	128919820	12717	48.54	10180	10220	10060	13200	7120	10160	10137.60	2.31	-5602	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	926	5.23	0.94	12	0.14	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11940	-15.08	20250205	9410	7.76	20250203	21100	-51.94	20240401	8850	14.58	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
33	20250225	091020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	0	3	0.00	75172340	7395	28.23	10180	10220	10130	13200	7120	10160	10165.29	2.31	-5895	10313	10236	10093	10016	9873	10275	10055	46	3040	500	7310	10	1	9132163	928	5.24	0.94	12	0.08	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11940	-14.91	20250205	9410	7.97	20250203	21100	-51.85	20240401	8850	14.80	20241210	3.02	N	215360	500	45 억	210982	N	N	21	N	N
34	20250224	161008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	80	2	0.79	260337590	25787	78.79	9950	10170	9950	13100	7060	10080	10095.33	2.21	8983	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	928	5.24	0.94	12	0.28	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11940	-14.91	20250205	9410	7.97	20250203	21100	-51.85	20240401	8850	14.80	20241210	3.00	N	215360	500	45 억	201971	N	N	21	N	N
35	20250224	151007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	80	2	0.79	236908100	23480	71.74	9950	10170	9950	13100	7060	10080	10089.78	2.21	9027	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	928	5.24	0.94	12	0.26	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11940	-14.91	20250205	9410	7.97	20250203	21100	-51.85	20240401	8850	14.80	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
36	20250224	141005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	30	2	0.30	202690920	20105	61.43	9950	10170	9950	13100	7060	10080	10081.62	2.21	7695	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	923	5.21	0.94	12	0.22	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
37	20250224	131007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	-10	5	-0.10	179319160	17799	54.38	9950	10170	9950	13100	7060	10080	10074.68	2.21	5678	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	920	5.19	0.93	12	0.19	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
38	20250224	121004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	80	2	0.79	143341420	14238	43.50	9950	10170	9950	13100	7060	10080	10067.52	2.21	4459	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	928	5.24	0.94	12	0.16	1939.00	10771.00	21100	20240401	-51.85	8850	20241210	14.80	11940	-14.91	20250205	9410	7.97	20250203	21100	-51.85	20240401	8850	14.80	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
39	20250224	111002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	0	3	0.00	101555160	10119	30.92	9950	10130	9950	13100	7060	10080	10036.09	2.21	3948	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	921	5.20	0.94	12	0.11	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11940	-15.58	20250205	9410	7.12	20250203	21100	-52.23	20240401	8850	13.90	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
40	20250224	101002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-30	5	-0.30	70162480	6994	21.37	9950	10130	9950	13100	7060	10080	10031.81	2.21	2779	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	918	5.18	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
41	20250224	091009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	-40	5	-0.40	13745720	1379	4.21	9950	10040	9950	13100	7060	10080	9967.89	2.21	1073	10253	10166	10073	9986	9893	10210	10030	46	3020	500	7250	10	1	9132163	917	5.18	0.93	12	0.02	1939.00	10771.00	21100	20240401	-52.42	8850	20241210	13.45	11940	-15.91	20250205	9410	6.70	20250203	21100	-52.42	20240401	8850	13.45	20241210	3.00	N	215360	500	45 억	201971	N	N	50	N	N
42	20250221	160959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	30	2	0.30	329124830	32611	114.35	10050	10160	9980	13060	7040	10050	10092.45	2.19	2328	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	921	5.20	0.94	12	0.36	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11940	-15.58	20250205	9410	7.12	20250203	21100	-52.23	20240401	8850	13.90	20241210	3.01	N	215360	500	45 억	199960	N	N	50	N	N
43	20250221	151004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	90	2	0.90	294781590	29215	102.44	10050	10160	9980	13060	7040	10050	10090.08	2.19	1747	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	926	5.23	0.94	12	0.32	1939.00	10771.00	21100	20240401	-51.94	8850	20241210	14.58	11940	-15.08	20250205	9410	7.76	20250203	21100	-51.94	20240401	8850	14.58	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
44	20250221	141003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	40	2	0.40	216707840	21508	75.42	10050	10140	9980	13060	7040	10050	10075.69	2.19	-1595	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	921	5.20	0.94	12	0.24	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11940	-15.49	20250205	9410	7.23	20250203	21100	-52.18	20240401	8850	14.01	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
45	20250221	131002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	60	2	0.60	160229000	15926	55.85	10050	10120	9980	13060	7040	10050	10060.84	2.19	-1090	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	923	5.21	0.94	12	0.17	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
46	20250221	121003	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	20	2	0.20	124919350	12430	43.59	10050	10120	9980	13060	7040	10050	10049.83	2.19	-977	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	920	5.19	0.93	12	0.14	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
47	20250221	110959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10060	10	2	0.10	104288220	10379	36.39	10050	10120	9980	13060	7040	10050	10048.00	2.19	-671	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	919	5.19	0.93	12	0.11	1939.00	10771.00	21100	20240401	-52.32	8850	20241210	13.67	11940	-15.75	20250205	9410	6.91	20250203	21100	-52.32	20240401	8850	13.67	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
48	20250221	101001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	30	2	0.30	65268730	6497	22.78	10050	10120	9980	13060	7040	10050	10045.98	2.19	-939	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	921	5.20	0.94	12	0.07	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11940	-15.58	20250205	9410	7.12	20250203	21100	-52.23	20240401	8850	13.90	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
49	20250221	091004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10100	50	2	0.50	11523630	1146	4.02	10050	10120	10000	13060	7040	10050	10055.52	2.19	39	10163	10106	10023	9966	9883	10065	9925	46	3010	500	7230	10	1	9132163	922	5.21	0.94	12	0.01	1939.00	10771.00	21100	20240401	-52.13	8850	20241210	14.12	11940	-15.41	20250205	9410	7.33	20250203	21100	-52.13	20240401	8850	14.12	20241210	3.01	N	215360	500	45 억	199960	N	N	55	N	N
50	20250220	160956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-20	5	-0.20	285703640	28516	75.98	10080	10080	9940	13090	7050	10070	10019.06	2.20	-1254	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	918	5.18	0.93	12	0.31	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	3.09	N	215360	500	45 억	201070	N	N	55	N	N
51	20250220	150959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-20	5	-0.20	269759740	26928	71.74	10080	10080	9940	13090	7050	10070	10017.82	2.20	-1329	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	918	5.18	0.93	12	0.29	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
52	20250220	140959	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	-40	5	-0.40	201923290	20156	53.70	10080	10080	9940	13090	7050	10070	10018.02	2.20	-1911	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	916	5.17	0.93	12	0.22	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	11940	-16.00	20250205	9410	6.59	20250203	21100	-52.46	20240401	8850	13.33	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
53	20250220	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	-40	5	-0.40	179188340	17892	47.67	10080	10080	9940	13090	7050	10070	10015.00	2.20	-2160	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	916	5.17	0.93	12	0.20	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	11940	-16.00	20250205	9410	6.59	20250203	21100	-52.46	20240401	8850	13.33	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
54	20250220	120958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	-30	5	-0.30	160166320	15999	42.63	10080	10080	9940	13090	7050	10070	10011.02	2.20	-2236	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	917	5.18	0.93	12	0.18	1939.00	10771.00	21100	20240401	-52.42	8850	20241210	13.45	11940	-15.91	20250205	9410	6.70	20250203	21100	-52.42	20240401	8850	13.45	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
55	20250220	110957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-120	5	-1.19	136965210	13686	36.46	10080	10080	9940	13090	7050	10070	10007.69	2.20	-2661	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	909	5.13	0.92	12	0.15	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	11940	-16.67	20250205	9410	5.74	20250203	21100	-52.84	20240401	8850	12.43	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
56	20250220	100957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-120	5	-1.19	111826660	11162	29.74	10080	10080	9950	13090	7050	10070	10018.51	2.20	-3736	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	909	5.13	0.92	12	0.12	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	11940	-16.67	20250205	9410	5.74	20250203	21100	-52.84	20240401	8850	12.43	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
57	20250220	091000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	-40	5	-0.40	39135740	3887	10.36	10080	10080	10020	13090	7050	10070	10068.37	2.20	-3469	10230	10150	10050	9970	9870	10190	10010	46	3020	500	7250	10	1	9132163	916	5.17	0.93	12	0.04	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	11940	-16.00	20250205	9410	6.59	20250203	21100	-52.46	20240401	8850	13.33	20241210	3.09	N	215360	500	45 억	201070	N	N	88	N	N
58	20250219	160952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	100	2	1.00	375488830	37338	169.70	10010	10130	9950	12960	6980	9970	10056.48	2.14	5734	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	920	5.19	0.93	12	0.41	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	3.17	N	215360	500	45 억	195345	N	N	88	N	N
59	20250219	150956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	100	2	1.00	357564340	35553	161.59	10010	10130	9950	12960	6980	9970	10057.22	2.14	5135	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	920	5.19	0.93	12	0.39	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
60	20250219	140952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	110	2	1.10	316983960	31517	143.25	10010	10130	9950	12960	6980	9970	10057.55	2.14	4361	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	921	5.20	0.94	12	0.35	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11940	-15.58	20250205	9410	7.12	20250203	21100	-52.23	20240401	8850	13.90	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
61	20250219	130953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	120	2	1.20	280606590	27893	126.77	10010	10130	9950	12960	6980	9970	10060.11	2.14	4674	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	921	5.20	0.94	12	0.31	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11940	-15.49	20250205	9410	7.23	20250203	21100	-52.18	20240401	8850	14.01	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
62	20250219	120952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	80	2	0.80	265758490	26416	120.06	10010	10130	9950	12960	6980	9970	10060.51	2.14	4359	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	918	5.18	0.93	12	0.29	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
63	20250219	110953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	100	2	1.00	180291010	17946	81.57	10010	10100	9950	12960	6980	9970	10046.31	2.14	1556	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	920	5.19	0.93	12	0.20	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
64	20250219	100954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	110	2	1.10	107924030	10759	48.90	10010	10080	9950	12960	6980	9970	10031.05	2.14	615	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	921	5.20	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11940	-15.58	20250205	9410	7.12	20250203	21100	-52.23	20240401	8850	13.90	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
65	20250219	090955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	40	2	0.40	2406690	241	1.10	10010	10050	9980	12960	6980	9970	9986.27	2.14	-185	10083	10026	9953	9896	9823	9990	9860	46	2990	500	7170	10	1	9132163	914	5.16	0.93	12	0.00	1939.00	10771.00	21100	20240401	-52.56	8850	20241210	13.11	11940	-16.16	20250205	9410	6.38	20250203	21100	-52.56	20240401	8850	13.11	20241210	3.17	N	215360	500	45 억	195345	N	N	141	N	N
66	20250218	160950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9970	110	2	1.12	218553820	21972	118.39	10000	10010	9880	12810	6910	9860	9946.92	2.10	3534	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	910	5.14	0.93	12	0.24	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	11940	-16.50	20250205	9410	5.95	20250203	21100	-52.75	20240401	8850	12.66	20241210	3.20	N	215360	500	45 억	191822	N	N	141	N	N
67	20250218	150952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9940	80	2	0.81	208114930	20924	112.74	10000	10010	9880	12810	6910	9860	9946.23	2.10	3395	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	908	5.13	0.92	12	0.23	1939.00	10771.00	21100	20240401	-52.89	8850	20241210	12.32	11940	-16.75	20250205	9410	5.63	20250203	21100	-52.89	20240401	8850	12.32	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
68	20250218	140953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9970	110	2	1.12	179420590	18039	97.20	10000	10010	9880	12810	6910	9860	9946.26	2.10	2756	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	910	5.14	0.93	12	0.20	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	11940	-16.50	20250205	9410	5.95	20250203	21100	-52.75	20240401	8850	12.66	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
69	20250218	130950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	130	2	1.32	147605250	14853	80.03	10000	10010	9880	12810	6910	9860	9937.74	2.10	1419	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	912	5.15	0.93	12	0.16	1939.00	10771.00	21100	20240401	-52.65	8850	20241210	12.88	11940	-16.33	20250205	9410	6.16	20250203	21100	-52.65	20240401	8850	12.88	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
70	20250218	120952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	50	2	0.51	106154500	10697	57.64	10000	10010	9880	12810	6910	9860	9923.76	2.10	159	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	905	5.11	0.92	12	0.12	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11940	-17.00	20250205	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
71	20250218	110949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9930	70	2	0.71	91290780	9198	49.56	10000	10010	9880	12810	6910	9860	9925.07	2.10	156	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	907	5.12	0.92	12	0.10	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	11940	-16.83	20250205	9410	5.53	20250203	21100	-52.94	20240401	8850	12.20	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
72	20250218	100950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	50	2	0.51	57535790	5791	31.20	10000	10010	9890	12810	6910	9860	9935.38	2.10	-471	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	905	5.11	0.92	12	0.06	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11940	-17.00	20250205	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
73	20250218	090953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9930	70	2	0.71	23053460	2312	12.46	10000	10010	9910	12810	6910	9860	9971.22	2.10	-445	9993	9926	9863	9796	9733	9895	9765	46	2950	500	7090	10	1	9132163	907	5.12	0.92	12	0.03	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	11940	-16.83	20250205	9410	5.53	20250203	21100	-52.94	20240401	8850	12.20	20241210	3.20	N	215360	500	45 억	191822	N	N	57	N	N
74	20250217	160950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9860	20	2	0.20	182077640	18490	81.58	9880	9930	9800	12790	6890	9840	9847.36	2.03	5992	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	900	5.09	0.92	12	0.20	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	11940	-17.42	20250205	9410	4.78	20250203	21100	-53.27	20240401	8850	11.41	20241210	3.20	N	215360	500	45 억	185830	N	N	57	N	N
75	20250217	150948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	50	2	0.51	176492780	17924	79.08	9880	9930	9800	12790	6890	9840	9846.73	2.03	6013	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	903	5.10	0.92	12	0.20	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	11940	-17.17	20250205	9410	5.10	20250203	21100	-53.13	20240401	8850	11.75	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
76	20250217	140946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9850	10	2	0.10	157144110	15965	70.44	9880	9930	9800	12790	6890	9840	9843.04	2.03	5333	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	900	5.08	0.91	12	0.17	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	11940	-17.50	20250205	9410	4.68	20250203	21100	-53.32	20240401	8850	11.30	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
77	20250217	130951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9850	10	2	0.10	103754200	10533	46.47	9880	9930	9810	12790	6890	9840	9850.39	2.03	1824	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	900	5.08	0.91	12	0.12	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	11940	-17.50	20250205	9410	4.68	20250203	21100	-53.32	20240401	8850	11.30	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
78	20250217	120951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	40	2	0.41	41651370	4221	18.62	9880	9930	9820	12790	6890	9840	9867.65	2.03	274	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	902	5.10	0.92	12	0.05	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
79	20250217	110949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	40	2	0.41	35171850	3566	15.73	9880	9930	9820	12790	6890	9840	9863.11	2.03	304	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	902	5.10	0.92	12	0.04	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
80	20250217	100946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	70	2	0.71	18595120	1889	8.33	9880	9930	9820	12790	6890	9840	9843.90	2.03	96	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	905	5.11	0.92	12	0.02	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11940	-17.00	20250205	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
81	20250217	090949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9870	30	2	0.30	1701670	173	0.76	9880	9880	9820	12790	6890	9840	9836.24	2.03	-72	10013	9926	9853	9766	9693	9970	9810	46	2950	500	7080	10	1	9132163	901	5.09	0.92	12	0.00	1939.00	10771.00	21100	20240401	-53.22	8850	20241210	11.53	11940	-17.34	20250205	9410	4.89	20250203	21100	-53.22	20240401	8850	11.53	20241210	3.20	N	215360	500	45 억	185830	N	N	55	N	N
82	20250214	160943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9840	40	2	0.41	221193730	22463	127.44	9800	9940	9780	12740	6860	9800	9847.03	2.00	3607	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	899	5.07	0.91	12	0.25	1939.00	10771.00	21100	20240401	-53.36	8850	20241210	11.19	11940	-17.59	20250205	9410	4.57	20250203	21100	-53.36	20240401	8850	11.19	20241210	3.22	N	215360	500	45 억	182266	N	N	55	N	N
83	20250214	150942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	80	2	0.82	208790800	21203	120.29	9800	9940	9780	12740	6860	9800	9847.23	2.00	4197	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	902	5.10	0.92	12	0.23	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
84	20250214	140943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9860	60	2	0.61	191479950	19450	110.34	9800	9940	9780	12740	6860	9800	9844.73	2.00	3811	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	900	5.09	0.92	12	0.21	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	11940	-17.42	20250205	9410	4.78	20250203	21100	-53.27	20240401	8850	11.41	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
85	20250214	130946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9850	50	2	0.51	184499900	18743	106.33	9800	9940	9780	12740	6860	9800	9843.67	2.00	3461	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	900	5.08	0.91	12	0.21	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	11940	-17.50	20250205	9410	4.68	20250203	21100	-53.32	20240401	8850	11.30	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
86	20250214	120942	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9920	120	2	1.22	159522570	16214	91.98	9800	9940	9780	12740	6860	9800	9838.57	2.00	1818	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	906	5.12	0.92	12	0.18	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	11940	-16.92	20250205	9410	5.42	20250203	21100	-52.99	20240401	8850	12.09	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
87	20250214	110939	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9820	20	2	0.20	98061420	9994	56.70	9800	9870	9780	12740	6860	9800	9812.03	2.00	-513	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	897	5.06	0.91	12	0.11	1939.00	10771.00	21100	20240401	-53.46	8850	20241210	10.96	11940	-17.76	20250205	9410	4.36	20250203	21100	-53.46	20240401	8850	10.96	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
88	20250214	100940	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9810	10	2	0.10	76085530	7754	43.99	9800	9870	9780	12740	6860	9800	9812.42	2.00	-686	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	896	5.06	0.91	12	0.08	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	11940	-17.84	20250205	9410	4.25	20250203	21100	-53.51	20240401	8850	10.85	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
89	20250214	090944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9870	70	2	0.71	21308840	2167	12.29	9800	9870	9800	12740	6860	9800	9833.34	2.00	1192	9953	9876	9783	9706	9613	9830	9660	46	2940	500	7050	10	1	9132163	901	5.09	0.92	12	0.02	1939.00	10771.00	21100	20240401	-53.22	8850	20241210	11.53	11940	-17.34	20250205	9410	4.89	20250203	21100	-53.22	20240401	8850	11.53	20241210	3.22	N	215360	500	45 억	182266	N	N	56	N	N
90	20250213	160934	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9800	10	2	0.10	170819550	17427	38.63	9820	9860	9690	12720	6860	9790	9802.01	1.95	4478	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	895	5.05	0.91	12	0.19	1939.00	10771.00	21100	20240401	-53.55	8850	20241210	10.73	11940	-17.92	20250205	9410	4.14	20250203	21100	-53.55	20240401	8850	10.73	20241210	3.16	N	215360	500	45 억	177788	N	N	56	N	N
91	20250213	150935	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9820	30	2	0.31	160944620	16420	36.40	9820	9860	9690	12720	6860	9790	9801.74	1.95	4244	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	897	5.06	0.91	12	0.18	1939.00	10771.00	21100	20240401	-53.46	8850	20241210	10.96	11940	-17.76	20250205	9410	4.36	20250203	21100	-53.46	20240401	8850	10.96	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
92	20250213	140933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9810	20	2	0.20	136150330	13898	30.81	9820	9860	9690	12720	6860	9790	9796.40	1.95	3887	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	896	5.06	0.91	12	0.15	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	11940	-17.84	20250205	9410	4.25	20250203	21100	-53.51	20240401	8850	10.85	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
93	20250213	130933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9860	70	2	0.72	121483460	12403	27.49	9820	9860	9690	12720	6860	9790	9794.68	1.95	3535	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	900	5.09	0.92	12	0.14	1939.00	10771.00	21100	20240401	-53.27	8850	20241210	11.41	11940	-17.42	20250205	9410	4.78	20250203	21100	-53.27	20240401	8850	11.41	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
94	20250213	120932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9810	20	2	0.20	79894440	8171	18.11	9820	9850	9690	12720	6860	9790	9777.80	1.95	1409	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	896	5.06	0.91	12	0.09	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	11940	-17.84	20250205	9410	4.25	20250203	21100	-53.51	20240401	8850	10.85	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
95	20250213	110932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9800	10	2	0.10	67367230	6894	15.28	9820	9850	9690	12720	6860	9790	9771.86	1.95	1040	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	895	5.05	0.91	12	0.08	1939.00	10771.00	21100	20240401	-53.55	8850	20241210	10.73	11940	-17.92	20250205	9410	4.14	20250203	21100	-53.55	20240401	8850	10.73	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
96	20250213	100933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9830	40	2	0.41	52833300	5411	11.99	9820	9840	9690	12720	6860	9790	9764.05	1.95	921	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	898	5.07	0.91	12	0.06	1939.00	10771.00	21100	20240401	-53.41	8850	20241210	11.07	11940	-17.67	20250205	9410	4.46	20250203	21100	-53.41	20240401	8850	11.07	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
97	20250213	090928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9830	40	2	0.41	10468920	1078	2.39	9820	9830	9690	12720	6860	9790	9711.43	1.95	634	10076	9932	9816	9672	9556	9875	9615	46	2930	500	7040	10	1	9132163	898	5.07	0.91	12	0.01	1939.00	10771.00	21100	20240401	-53.41	8850	20241210	11.07	11940	-17.67	20250205	9410	4.46	20250203	21100	-53.41	20240401	8850	11.07	20241210	3.16	N	215360	500	45 억	177788	N	N	8	N	N
98	20250212	160926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9790	-120	5	-1.21	439872030	45006	136.16	9960	9960	9700	12880	6940	9910	9773.57	2.04	-8824	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	894	5.05	0.91	12	0.49	1939.00	10771.00	21100	20240401	-53.60	8850	20241210	10.62	11940	-18.01	20250205	9410	4.04	20250203	21100	-53.60	20240401	8850	10.62	20241210	3.10	N	215360	500	45 억	186593	N	N	8	N	N
99	20250212	150924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9710	-200	5	-2.02	380695470	38925	117.77	9960	9960	9710	12880	6940	9910	9780.23	2.04	-7398	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	887	5.01	0.90	12	0.43	1939.00	10771.00	21100	20240401	-53.98	8850	20241210	9.72	11940	-18.68	20250205	9410	3.19	20250203	21100	-53.98	20240401	8850	9.72	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
100	20250212	140926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9770	-140	5	-1.41	321783280	32867	99.44	9960	9960	9710	12880	6940	9910	9790.47	2.04	-6624	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	892	5.04	0.91	12	0.36	1939.00	10771.00	21100	20240401	-53.70	8850	20241210	10.40	11940	-18.17	20250205	9410	3.83	20250203	21100	-53.70	20240401	8850	10.40	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
101	20250212	130929	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9760	-150	5	-1.51	304886060	31134	94.19	9960	9960	9710	12880	6940	9910	9792.70	2.04	-6210	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	891	5.03	0.91	12	0.34	1939.00	10771.00	21100	20240401	-53.74	8850	20241210	10.28	11940	-18.26	20250205	9410	3.72	20250203	21100	-53.74	20240401	8850	10.28	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
102	20250212	120924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9770	-140	5	-1.41	230548350	23512	71.13	9960	9960	9750	12880	6940	9910	9805.56	2.04	-3384	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	892	5.04	0.91	12	0.26	1939.00	10771.00	21100	20240401	-53.70	8850	20241210	10.40	11940	-18.17	20250205	9410	3.83	20250203	21100	-53.70	20240401	8850	10.40	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
103	20250212	110924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9800	-110	5	-1.11	193903780	19770	59.81	9960	9960	9750	12880	6940	9910	9807.98	2.04	-412	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	895	5.05	0.91	12	0.22	1939.00	10771.00	21100	20240401	-53.55	8850	20241210	10.73	11940	-17.92	20250205	9410	4.14	20250203	21100	-53.55	20240401	8850	10.73	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
104	20250212	100918	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9810	-100	5	-1.01	153971280	15684	47.45	9960	9960	9770	12880	6940	9910	9817.09	2.04	-105	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	896	5.06	0.91	12	0.17	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	11940	-17.84	20250205	9410	4.25	20250203	21100	-53.51	20240401	8850	10.85	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
105	20250212	090900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	-10	5	-0.10	20607250	2089	6.32	9960	9960	9810	12880	6940	9910	9864.65	2.04	-977	10083	9996	9903	9816	9723	10040	9860	46	2970	500	7130	10	1	9132163	904	5.11	0.92	12	0.02	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	11940	-17.09	20250205	9410	5.21	20250203	21100	-53.08	20240401	8850	11.86	20241210	3.10	N	215360	500	45 억	186593	N	N	28	N	N
106	20250211	160928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	20	2	0.20	325368160	32793	67.43	9870	9990	9810	12850	6930	9890	9921.88	2.01	3180	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	905	5.11	0.92	12	0.36	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11940	-17.00	20250205	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	2.92	N	215360	500	45 억	183432	N	N	28	N	N
107	20250211	150928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	10	2	0.10	305189930	30757	63.24	9870	9990	9810	12850	6930	9890	9922.62	2.01	2305	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	904	5.11	0.92	12	0.34	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	11940	-17.09	20250205	9410	5.21	20250203	21100	-53.08	20240401	8850	11.86	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
108	20250211	140927	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	20	2	0.20	278260670	28042	57.66	9870	9990	9810	12850	6930	9890	9923.00	2.01	1583	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	905	5.11	0.92	12	0.31	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11940	-17.00	20250205	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
109	20250211	130927	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	20	2	0.20	235118140	23691	48.71	9870	9990	9810	12850	6930	9890	9924.37	2.01	-118	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	905	5.11	0.92	12	0.26	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11940	-17.00	20250205	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
110	20250211	120926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9920	30	2	0.30	159148200	16019	32.94	9870	9990	9810	12850	6930	9890	9934.96	2.01	662	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	906	5.12	0.92	12	0.18	1939.00	10771.00	21100	20240401	-52.99	8850	20241210	12.09	11940	-16.92	20250205	9410	5.42	20250203	21100	-52.99	20240401	8850	12.09	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
111	20250211	110928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9960	70	2	0.71	140180180	14110	29.01	9870	9990	9810	12850	6930	9890	9934.81	2.01	668	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	910	5.14	0.92	12	0.15	1939.00	10771.00	21100	20240401	-52.80	8850	20241210	12.54	11940	-16.58	20250205	9410	5.84	20250203	21100	-52.80	20240401	8850	12.54	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
112	20250211	100928	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9980	90	2	0.91	61065860	6157	12.66	9870	9990	9810	12850	6930	9890	9918.12	2.01	688	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	911	5.15	0.93	12	0.07	1939.00	10771.00	21100	20240401	-52.70	8850	20241210	12.77	11940	-16.42	20250205	9410	6.06	20250203	21100	-52.70	20240401	8850	12.77	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
113	20250211	090931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	-10	5	-0.10	13007600	1319	2.71	9870	9890	9810	12850	6930	9890	9861.71	2.01	-114	10070	9980	9830	9740	9590	10010	9770	46	2960	500	7120	10	1	9132163	902	5.10	0.92	12	0.01	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	2.92	N	215360	500	45 억	183432	N	N	36	N	N
114	20250210	160922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9890	10	2	0.10	471986510	48219	58.92	9890	9920	9680	12840	6920	9880	9788.28	2.03	-2215	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	903	5.10	0.92	12	0.53	1939.00	10771.00	21100	20240401	-53.13	8850	20241210	11.75	11940	-17.17	20250205	9410	5.10	20250203	21100	-53.13	20240401	8850	11.75	20241210	2.66	N	215360	500	45 억	185647	N	N	36	N	N
115	20250210	150922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9810	-70	5	-0.71	434963640	44462	54.32	9890	9920	9680	12840	6920	9880	9782.82	2.03	-1479	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	896	5.06	0.91	12	0.49	1939.00	10771.00	21100	20240401	-53.51	8850	20241210	10.85	11940	-17.84	20250205	9410	4.25	20250203	21100	-53.51	20240401	8850	10.85	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
116	20250210	140920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9850	-30	5	-0.30	392121630	40096	48.99	9890	9920	9680	12840	6920	9880	9779.57	2.03	-2516	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	900	5.08	0.91	12	0.44	1939.00	10771.00	21100	20240401	-53.32	8850	20241210	11.30	11940	-17.50	20250205	9410	4.68	20250203	21100	-53.32	20240401	8850	11.30	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
117	20250210	130923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9870	-10	5	-0.10	351612430	35986	43.97	9890	9920	9680	12840	6920	9880	9770.81	2.03	-3267	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	901	5.09	0.92	12	0.39	1939.00	10771.00	21100	20240401	-53.22	8850	20241210	11.53	11940	-17.34	20250205	9410	4.89	20250203	21100	-53.22	20240401	8850	11.53	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
118	20250210	120919	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	0	3	0.00	344941090	35310	43.14	9890	9920	9680	12840	6920	9880	9768.93	2.03	-3378	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	902	5.10	0.92	12	0.39	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
119	20250210	110915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	20	2	0.20	334791510	34283	41.89	9890	9920	9680	12840	6920	9880	9765.53	2.03	-3775	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	904	5.11	0.92	12	0.38	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	11940	-17.09	20250205	9410	5.21	20250203	21100	-53.08	20240401	8850	11.86	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
120	20250210	100915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	0	3	0.00	276048130	28328	34.61	9890	9890	9680	12840	6920	9880	9744.71	2.03	-6313	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	902	5.10	0.92	12	0.31	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
121	20250210	090913	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9750	-130	5	-1.32	61915050	6343	7.75	9890	9890	9680	12840	6920	9880	9761.16	2.03	-2214	10160	10020	9950	9810	9740	9985	9775	46	2960	500	7110	10	1	9132163	890	5.03	0.91	12	0.07	1939.00	10771.00	21100	20240401	-53.79	8850	20241210	10.17	11940	-18.34	20250205	9410	3.61	20250203	21100	-53.79	20240401	8850	10.17	20241210	2.66	N	215360	500	45 억	185647	N	N	2	N	N
122	20250207	160905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9880	-120	5	-1.20	798705270	80394	44.96	10010	10090	9880	13000	7000	10000	9935.24	1.99	3585	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	902	5.10	0.92	12	0.88	1939.00	10771.00	21100	20240401	-53.18	8850	20241210	11.64	11940	-17.25	20250205	9410	4.99	20250203	21100	-53.18	20240401	8850	11.64	20241210	2.78	N	215360	500	45 억	182062	N	N	2	N	N
123	20250207	150907	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	-100	5	-1.00	618337320	62153	34.76	10010	10090	9890	13000	7000	10000	9948.60	1.99	1595	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	904	5.11	0.92	12	0.68	1939.00	10771.00	21100	20240401	-53.08	8850	20241210	11.86	11940	-17.09	20250205	9410	5.21	20250203	21100	-53.08	20240401	8850	11.86	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
124	20250207	140907	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9970	-30	5	-0.30	481510370	48354	27.04	10010	10090	9890	13000	7000	10000	9957.99	1.99	706	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	910	5.14	0.93	12	0.53	1939.00	10771.00	21100	20240401	-52.75	8850	20241210	12.66	11940	-16.50	20250205	9410	5.95	20250203	21100	-52.75	20240401	8850	12.66	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
125	20250207	130904	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9960	-40	5	-0.40	421849040	42355	23.69	10010	10090	9890	13000	7000	10000	9959.80	1.99	737	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	910	5.14	0.92	12	0.46	1939.00	10771.00	21100	20240401	-52.80	8850	20241210	12.54	11940	-16.58	20250205	9410	5.84	20250203	21100	-52.80	20240401	8850	12.54	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
126	20250207	120903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9930	-70	5	-0.70	385038020	38651	21.62	10010	10090	9890	13000	7000	10000	9961.88	1.99	896	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	907	5.12	0.92	12	0.42	1939.00	10771.00	21100	20240401	-52.94	8850	20241210	12.20	11940	-16.83	20250205	9410	5.53	20250203	21100	-52.94	20240401	8850	12.20	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
127	20250207	110901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-50	5	-0.50	283093940	28373	15.87	10010	10090	9930	13000	7000	10000	9977.55	1.99	581	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	909	5.13	0.92	12	0.31	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	11940	-16.67	20250205	9410	5.74	20250203	21100	-52.84	20240401	8850	12.43	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
128	20250207	100905	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	-50	5	-0.50	211713040	21197	11.86	10010	10090	9950	13000	7000	10000	9987.85	1.99	2547	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	909	5.13	0.92	12	0.23	1939.00	10771.00	21100	20240401	-52.84	8850	20241210	12.43	11940	-16.67	20250205	9410	5.74	20250203	21100	-52.84	20240401	8850	12.43	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
129	20250207	090910	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10090	90	2	0.90	49956260	4994	2.79	10010	10090	9950	13000	7000	10000	10003.28	1.99	345	10533	10266	10113	9846	9693	10190	9770	46	3000	500	7200	10	1	9132163	921	5.20	0.94	12	0.05	1939.00	10771.00	21100	20240401	-52.18	8850	20241210	14.01	11940	-15.49	20250205	9410	7.23	20250203	21100	-52.18	20240401	8850	14.01	20241210	2.78	N	215360	500	45 억	182062	N	N	12	N	N
130	20250206	160842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-130	5	-1.28	1784961250	176702	7.55	10360	10380	9960	13160	7100	10130	10104.57	1.77	20790	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	913	5.16	0.93	12	1.93	1939.00	10771.00	21100	20240401	-52.61	8850	20241210	12.99	11940	-16.25	20250205	9410	6.27	20250203	21100	-52.61	20240401	8850	12.99	20241210	2.77	N	215360	500	45 억	161252	N	N	12	N	N
131	20250206	150847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10060	-70	5	-0.69	1657785480	163995	7.01	10360	10380	9960	13160	7100	10130	10108.69	1.77	21034	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	919	5.19	0.93	12	1.80	1939.00	10771.00	21100	20240401	-52.32	8850	20241210	13.67	11940	-15.75	20250205	9410	6.91	20250203	21100	-52.32	20240401	8850	13.67	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
132	20250206	140848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10030	-100	5	-0.99	1593239560	157565	6.73	10360	10380	9960	13160	7100	10130	10111.58	1.77	20614	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	916	5.17	0.93	12	1.73	1939.00	10771.00	21100	20240401	-52.46	8850	20241210	13.33	11940	-16.00	20250205	9410	6.59	20250203	21100	-52.46	20240401	8850	13.33	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
133	20250206	130843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	-60	5	-0.59	1519622870	150228	6.42	10360	10380	9960	13160	7100	10130	10115.39	1.77	19925	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	920	5.19	0.93	12	1.65	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
134	20250206	120841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10020	-110	5	-1.09	1391271140	137400	5.87	10360	10380	9990	13160	7100	10130	10125.68	1.77	18204	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	915	5.17	0.93	12	1.50	1939.00	10771.00	21100	20240401	-52.51	8850	20241210	13.22	11940	-16.08	20250205	9410	6.48	20250203	21100	-52.51	20240401	8850	13.22	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
135	20250206	110835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	-60	5	-0.59	1252782660	123595	5.28	10360	10380	10030	13160	7100	10130	10136.22	1.77	17763	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	920	5.19	0.93	12	1.35	1939.00	10771.00	21100	20240401	-52.27	8850	20241210	13.79	11940	-15.66	20250205	9410	7.01	20250203	21100	-52.27	20240401	8850	13.79	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
136	20250206	100837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10050	-80	5	-0.79	996586650	98139	4.19	10360	10380	10040	13160	7100	10130	10154.98	1.77	11614	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	918	5.18	0.93	12	1.07	1939.00	10771.00	21100	20240401	-52.37	8850	20241210	13.56	11940	-15.83	20250205	9410	6.80	20250203	21100	-52.37	20240401	8850	13.56	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
137	20250206	090848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10110	-20	5	-0.20	466447510	45585	1.95	10360	10380	10110	13160	7100	10130	10233.62	1.77	3948	12870	11500	10570	9200	8270	12185	9885	46	3030	500	7290	10	1	9132163	923	5.21	0.94	12	0.50	1939.00	10771.00	21100	20240401	-52.09	8850	20241210	14.24	11940	-15.33	20250205	9410	7.44	20250203	21100	-52.09	20240401	8850	14.24	20241210	2.77	N	215360	500	45 억	161252	N	N	9	N	N
138	20250205	160834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10130	490	2	5.08	25826697380	2332066	26830.03	9640	11940	9640	12530	6750	9640	11074.84	1.93	-14773	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	925	5.22	0.94	12	25.54	1939.00	10771.00	21100	20240401	-51.99	8850	20241210	14.46	11940	-15.16	20250205	9410	7.65	20250203	21100	-51.99	20240401	8850	14.46	20241210	2.68	N	215360	500	45 억	176024	N	N	9	N	N
139	20250205	150837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10020	380	2	3.94	25271912000	2277333	26200.33	9640	11940	9640	12530	6750	9640	11097.15	1.93	-19275	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	915	5.17	0.93	12	24.94	1939.00	10771.00	21100	20240401	-52.51	8850	20241210	13.22	11940	-16.08	20250205	9410	6.48	20250203	21100	-52.51	20240401	8850	13.22	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
140	20250205	140836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	11340	1700	2	17.63	10048532170	883134	10160.31	9640	11940	9640	12530	6750	9640	11378.26	1.93	-30065	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	1036	5.85	1.05	12	9.67	1939.00	10771.00	21100	20240401	-46.26	8850	20241210	28.14	11940	-5.03	20250205	9410	20.51	20250203	21100	-46.26	20240401	8850	28.14	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
141	20250205	130834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9910	270	2	2.80	489400840	48891	562.48	9640	10200	9640	12530	6750	9640	10010.04	1.93	11509	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	905	5.11	0.92	12	0.54	1939.00	10771.00	21100	20240401	-53.03	8850	20241210	11.98	11400	-13.07	20250122	9410	5.31	20250203	21100	-53.03	20240401	8850	11.98	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
142	20250205	120838	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10080	440	2	4.56	446196250	44528	512.29	9640	10200	9640	12530	6750	9640	10020.58	1.93	9303	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	921	5.20	0.94	12	0.49	1939.00	10771.00	21100	20240401	-52.23	8850	20241210	13.90	11400	-11.58	20250122	9410	7.12	20250203	21100	-52.23	20240401	8850	13.90	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
143	20250205	110834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	370	2	3.84	438143370	43727	503.07	9640	10200	9640	12530	6750	9640	10019.97	1.93	9214	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	914	5.16	0.93	12	0.48	1939.00	10771.00	21100	20240401	-52.56	8850	20241210	13.11	11400	-12.19	20250122	9410	6.38	20250203	21100	-52.56	20240401	8850	13.11	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
144	20250205	100845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	560	2	5.81	308478780	30811	354.48	9640	10200	9640	12530	6750	9640	10011.97	1.93	4681	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	931	5.26	0.95	12	0.34	1939.00	10771.00	21100	20240401	-51.66	8850	20241210	15.25	11400	-10.53	20250122	9410	8.40	20250203	21100	-51.66	20240401	8850	15.25	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
145	20250205	090848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9750	110	2	1.14	5405730	553	6.36	9640	9790	9640	12530	6750	9640	9775.28	1.93	-2	9820	9730	9590	9500	9360	9775	9545	46	2890	500	6940	10	1	9132163	890	5.03	0.91	12	0.01	1939.00	10771.00	21100	20240401	-53.79	8850	20241210	10.17	11400	-14.47	20250122	9410	3.61	20250203	21100	-53.79	20240401	8850	10.17	20241210	2.68	N	215360	500	45 억	176024	N	N	7	N	N
146	20250204	160816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9640	60	2	0.63	82872020	8641	20.78	9450	9680	9450	12450	6710	9580	9590.56	1.91	1704	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	880	4.97	0.89	12	0.09	1939.00	10771.00	21100	20240401	-54.31	8850	20241210	8.93	11400	-15.44	20250122	9410	2.44	20250203	21100	-54.31	20240401	8850	8.93	20241210	2.66	N	215360	500	45 억	174320	N	N	7	N	N
147	20250204	150828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9640	60	2	0.63	76275790	7956	19.14	9450	9680	9450	12450	6710	9580	9587.20	1.91	1559	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	880	4.97	0.89	12	0.09	1939.00	10771.00	21100	20240401	-54.31	8850	20241210	8.93	11400	-15.44	20250122	9410	2.44	20250203	21100	-54.31	20240401	8850	8.93	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N
148	20250204	140827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9620	40	2	0.42	66785840	6967	16.76	9450	9680	9450	12450	6710	9580	9586.03	1.91	1610	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	879	4.96	0.89	12	0.08	1939.00	10771.00	21100	20240401	-54.41	8850	20241210	8.70	11400	-15.61	20250122	9410	2.23	20250203	21100	-54.41	20240401	8850	8.70	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N
149	20250204	130829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9680	100	2	1.04	61165780	6383	15.35	9450	9680	9450	12450	6710	9580	9582.61	1.91	1626	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	884	4.99	0.90	12	0.07	1939.00	10771.00	21100	20240401	-54.12	8850	20241210	9.38	11400	-15.09	20250122	9410	2.87	20250203	21100	-54.12	20240401	8850	9.38	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N
150	20250204	120837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9670	90	2	0.94	58690650	6127	14.74	9450	9680	9450	12450	6710	9580	9579.02	1.91	1669	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	883	4.99	0.90	12	0.07	1939.00	10771.00	21100	20240401	-54.17	8850	20241210	9.27	11400	-15.18	20250122	9410	2.76	20250203	21100	-54.17	20240401	8850	9.27	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N
151	20250204	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9660	80	2	0.84	52986890	5535	13.31	9450	9680	9450	12450	6710	9580	9573.06	1.91	1601	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	882	4.98	0.90	12	0.06	1939.00	10771.00	21100	20240401	-54.22	8850	20241210	9.15	11400	-15.26	20250122	9410	2.66	20250203	21100	-54.22	20240401	8850	9.15	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N
152	20250204	100825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9610	30	2	0.31	49369360	5160	12.41	9450	9680	9450	12450	6710	9580	9567.71	1.91	1599	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	878	4.96	0.89	12	0.06	1939.00	10771.00	21100	20240401	-54.45	8850	20241210	8.59	11400	-15.70	20250122	9410	2.13	20250203	21100	-54.45	20240401	8850	8.59	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N
153	20250204	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9680	100	2	1.04	30255540	3179	7.65	9450	9680	9450	12450	6710	9580	9517.31	1.91	1454	9920	9750	9580	9410	9240	9665	9325	46	2870	500	6890	10	1	9132163	884	4.99	0.90	12	0.03	1939.00	10771.00	21100	20240401	-54.12	8850	20241210	9.38	11400	-15.09	20250122	9410	2.87	20250203	21100	-54.12	20240401	8850	9.38	20241210	2.66	N	215360	500	45 억	174320	N	N	16	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History