KissMeData/108380/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 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	160836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17150	-200	5	-1.15	916909630	53265	47.45	17120	17460	17020	22550	12150	17350	17214.14	2.59	3139	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1641	19.58	0.72	12	0.56	876.00	23964.00	20800	20240604	-17.55	10750	20240909	59.53	19150	-10.44	20250226	12800	33.98	20250102	20800	-17.55	20240604	10750	59.53	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
3	20250228	150840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17150	-200	5	-1.15	891060960	51759	46.11	17120	17460	17020	22550	12150	17350	17215.57	2.59	2950	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1641	19.58	0.72	12	0.54	876.00	23964.00	20800	20240604	-17.55	10750	20240909	59.53	19150	-10.44	20250226	12800	33.98	20250102	20800	-17.55	20240604	10750	59.53	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
4	20250228	140842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17270	-80	5	-0.46	802039810	46578	41.50	17120	17460	17020	22550	12150	17350	17219.28	2.59	4359	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1652	19.71	0.72	12	0.49	876.00	23964.00	20800	20240604	-16.97	10750	20240909	60.65	19150	-9.82	20250226	12800	34.92	20250102	20800	-16.97	20240604	10750	60.65	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
5	20250228	130837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17140	-210	5	-1.21	668163530	38840	34.60	17120	17460	17020	22550	12150	17350	17202.97	2.59	5347	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1640	19.57	0.72	12	0.41	876.00	23964.00	20800	20240604	-17.60	10750	20240909	59.44	19150	-10.50	20250226	12800	33.91	20250102	20800	-17.60	20240604	10750	59.44	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
6	20250228	120834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17190	-160	5	-0.92	601529480	34941	31.13	17120	17460	17020	22550	12150	17350	17215.57	2.59	3932	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1645	19.62	0.72	12	0.37	876.00	23964.00	20800	20240604	-17.36	10750	20240909	59.91	19150	-10.23	20250226	12800	34.30	20250102	20800	-17.36	20240604	10750	59.91	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
7	20250228	110834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17170	-180	5	-1.04	503517650	29233	26.04	17120	17460	17020	22550	12150	17350	17224.29	2.59	4491	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1643	19.60	0.72	12	0.31	876.00	23964.00	20800	20240604	-17.45	10750	20240909	59.72	19150	-10.34	20250226	12800	34.14	20250102	20800	-17.45	20240604	10750	59.72	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
8	20250228	100832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17260	-90	5	-0.52	328353860	19075	16.99	17120	17460	17020	22550	12150	17350	17213.83	2.59	2877	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1651	19.70	0.72	12	0.20	876.00	23964.00	20800	20240604	-17.02	10750	20240909	60.56	19150	-9.87	20250226	12800	34.84	20250102	20800	-17.02	20240604	10750	60.56	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
9	20250228	090836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17100	-250	5	-1.44	72951350	4255	3.79	17120	17270	17050	22550	12150	17350	17144.80	2.59	289	18143	17746	17533	17136	16923	17640	17030	48	5200	500	10750	10	1	9567333	1636	19.52	0.71	12	0.04	876.00	23964.00	20800	20240604	-17.79	10750	20240909	59.07	19150	-10.70	20250226	12800	33.59	20250102	20800	-17.79	20240604	10750	59.07	20240909	1.55	N	108380	500	47 억	247578	N	N	N	N
10	20250227	160828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17350	-330	5	-1.87	1942128070	110473	15.24	17780	17930	17320	22950	12380	17680	17581.59	2.43	15035	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1660	19.81	0.72	12	1.15	876.00	23964.00	20800	20240604	-16.59	10750	20240909	61.40	19150	-9.40	20250226	12800	35.55	20250102	20800	-16.59	20240604	10750	61.40	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
11	20250227	150828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17410	-270	5	-1.53	1846929660	104992	14.49	17780	17930	17330	22950	12380	17680	17590.96	2.43	13985	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1666	19.87	0.73	12	1.10	876.00	23964.00	20800	20240604	-16.30	10750	20240909	61.95	19150	-9.09	20250226	12800	36.02	20250102	20800	-16.30	20240604	10750	61.95	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
12	20250227	140830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17430	-250	5	-1.41	1723246430	97864	13.50	17780	17930	17330	22950	12380	17680	17608.42	2.43	13204	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1668	19.90	0.73	12	1.02	876.00	23964.00	20800	20240604	-16.20	10750	20240909	62.14	19150	-8.98	20250226	12800	36.17	20250102	20800	-16.20	20240604	10750	62.14	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
13	20250227	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17380	-300	5	-1.70	1582098170	89738	12.38	17780	17930	17340	22950	12380	17680	17630.07	2.43	12827	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1663	19.84	0.73	12	0.94	876.00	23964.00	20800	20240604	-16.44	10750	20240909	61.67	19150	-9.24	20250226	12800	35.78	20250102	20800	-16.44	20240604	10750	61.67	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
14	20250227	120825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17490	-190	5	-1.07	1437825190	81453	11.24	17780	17930	17380	22950	12380	17680	17652.13	2.43	12715	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1673	19.97	0.73	12	0.85	876.00	23964.00	20800	20240604	-15.91	10750	20240909	62.70	19150	-8.67	20250226	12800	36.64	20250102	20800	-15.91	20240604	10750	62.70	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
15	20250227	110832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17620	-60	5	-0.34	1196904010	67687	9.34	17780	17930	17380	22950	12380	17680	17682.93	2.43	11411	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1686	20.11	0.74	12	0.71	876.00	23964.00	20800	20240604	-15.29	10750	20240909	63.91	19150	-7.99	20250226	12800	37.66	20250102	20800	-15.29	20240604	10750	63.91	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
16	20250227	100854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17690	10	2	0.06	858025850	48574	6.70	17780	17840	17380	22950	12380	17680	17664.23	2.43	3891	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1692	20.19	0.74	12	0.51	876.00	23964.00	20800	20240604	-14.95	10750	20240909	64.56	19150	-7.62	20250226	12800	38.20	20250102	20800	-14.95	20240604	10750	64.56	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
17	20250227	090859	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17750	70	2	0.40	336389930	19071	2.63	17780	17780	17380	22950	12380	17680	17638.34	2.43	-4360	19953	18816	18013	16876	16073	19385	17445	48	5270	500	10960	10	1	9567333	1698	20.26	0.74	12	0.20	876.00	23964.00	20800	20240604	-14.66	10750	20240909	65.12	19150	-7.31	20250226	12800	38.67	20250102	20800	-14.66	20240604	10750	65.12	20240909	1.56	N	108380	500	47 억	232174	N	N	N	N
18	20250226	160828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17680	1120	2	6.76	12929452920	719950	1028.03	17500	19150	17210	21500	11600	16560	17958.82	2.65	-6707	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1692	20.18	0.74	12	7.53	876.00	23964.00	20800	20240604	-15.00	10750	20240909	64.47	19150	-7.68	20250226	12800	38.12	20250102	20800	-15.00	20240604	10750	64.47	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
19	20250226	150831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17650	1090	2	6.58	12735559530	708955	1012.33	17500	19150	17210	21500	11600	16560	17963.85	2.65	-8960	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1689	20.15	0.74	12	7.41	876.00	23964.00	20800	20240604	-15.14	10750	20240909	64.19	19150	-7.83	20250226	12800	37.89	20250102	20800	-15.14	20240604	10750	64.19	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
20	20250226	140830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17400	840	2	5.07	12016924080	667977	953.82	17500	19150	17210	21500	11600	16560	17990.03	2.65	-29738	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1665	19.86	0.73	12	6.98	876.00	23964.00	20800	20240604	-16.35	10750	20240909	61.86	19150	-9.14	20250226	12800	35.94	20250102	20800	-16.35	20240604	10750	61.86	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
21	20250226	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17560	1000	2	6.04	11610390920	644664	920.53	17500	19150	17210	21500	11600	16560	18009.99	2.65	-25681	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1680	20.05	0.73	12	6.74	876.00	23964.00	20800	20240604	-15.58	10750	20240909	63.35	19150	-8.30	20250226	12800	37.19	20250102	20800	-15.58	20240604	10750	63.35	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
22	20250226	120828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17580	1020	2	6.16	11390840510	632126	902.62	17500	19150	17210	21500	11600	16560	18019.89	2.65	-24545	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1682	20.07	0.73	12	6.61	876.00	23964.00	20800	20240604	-15.48	10750	20240909	63.53	19150	-8.20	20250226	12800	37.34	20250102	20800	-15.48	20240604	10750	63.53	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
23	20250226	110827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17640	1080	2	6.52	11104965130	615897	879.45	17500	19150	17210	21500	11600	16560	18030.56	2.65	-30024	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1688	20.14	0.74	12	6.44	876.00	23964.00	20800	20240604	-15.19	10750	20240909	64.09	19150	-7.89	20250226	12800	37.81	20250102	20800	-15.19	20240604	10750	64.09	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
24	20250226	100825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17450	890	2	5.37	10198437390	564586	806.18	17500	19150	17210	21500	11600	16560	18063.57	2.65	-40513	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1669	19.92	0.73	12	5.90	876.00	23964.00	20800	20240604	-16.11	10750	20240909	62.33	19150	-8.88	20250226	12800	36.33	20250102	20800	-16.11	20240604	10750	62.33	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
25	20250226	090834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17830	1270	2	7.67	7216065270	394486	563.29	17500	19150	17500	21500	11600	16560	18292.32	2.65	-34606	17020	16790	16570	16340	16120	16680	16230	48	4940	500	10260	10	1	9567333	1706	20.35	0.74	12	4.12	876.00	23964.00	20800	20240604	-14.28	10750	20240909	65.86	19150	-6.89	20250226	12800	39.30	20250102	20800	-14.28	20240604	10750	65.86	20240909	1.56	N	108380	500	47 억	253999	N	N	N	N
26	20250225	160821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16560	-70	5	-0.42	793125940	47756	102.27	16740	16800	16350	21600	11650	16630	16608.27	2.63	6696	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1584	18.90	0.69	12	0.50	876.00	23964.00	20800	20240604	-20.38	10750	20240909	54.05	17330	-4.44	20250213	12800	29.37	20250102	20800	-20.38	20240604	10750	54.05	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
27	20250225	150822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16690	60	2	0.36	720360620	43370	92.87	16740	16800	16350	21600	11650	16630	16609.64	2.63	6445	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1597	19.05	0.70	12	0.45	876.00	23964.00	20800	20240604	-19.76	10750	20240909	55.26	17330	-3.69	20250213	12800	30.39	20250102	20800	-19.76	20240604	10750	55.26	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
28	20250225	140820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16690	60	2	0.36	619913460	37342	79.96	16740	16800	16350	21600	11650	16630	16600.95	2.63	5765	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1597	19.05	0.70	12	0.39	876.00	23964.00	20800	20240604	-19.76	10750	20240909	55.26	17330	-3.69	20250213	12800	30.39	20250102	20800	-19.76	20240604	10750	55.26	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
29	20250225	130825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16570	-60	5	-0.36	545740380	32884	70.42	16740	16800	16350	21600	11650	16630	16595.89	2.63	3972	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1585	18.92	0.69	12	0.34	876.00	23964.00	20800	20240604	-20.34	10750	20240909	54.14	17330	-4.39	20250213	12800	29.45	20250102	20800	-20.34	20240604	10750	54.14	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
30	20250225	120822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16450	-180	5	-1.08	440807980	26559	56.87	16740	16800	16350	21600	11650	16630	16597.27	2.63	1614	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1574	18.78	0.69	12	0.28	876.00	23964.00	20800	20240604	-20.91	10750	20240909	53.02	17330	-5.08	20250213	12800	28.52	20250102	20800	-20.91	20240604	10750	53.02	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
31	20250225	110822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16450	-180	5	-1.08	355580280	21379	45.78	16740	16800	16350	21600	11650	16630	16632.23	2.63	220	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1574	18.78	0.69	12	0.22	876.00	23964.00	20800	20240604	-20.91	10750	20240909	53.02	17330	-5.08	20250213	12800	28.52	20250102	20800	-20.91	20240604	10750	53.02	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
32	20250225	100820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16800	170	2	1.02	222440450	13321	28.53	16740	16800	16350	21600	11650	16630	16698.63	2.63	4022	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1607	19.18	0.70	12	0.14	876.00	23964.00	20800	20240604	-19.23	10750	20240909	56.28	17330	-3.06	20250213	12800	31.25	20250102	20800	-19.23	20240604	10750	56.28	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
33	20250225	090825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16400	-230	5	-1.38	36558140	2212	4.74	16740	16740	16350	21600	11650	16630	16525.77	2.63	-1385	17310	16970	16550	16210	15790	17140	16380	48	4970	500	10310	10	1	9567333	1569	18.72	0.68	12	0.02	876.00	23964.00	20800	20240604	-21.15	10750	20240909	52.56	17330	-5.37	20250213	12800	28.12	20250102	20800	-21.15	20240604	10750	52.56	20240909	1.55	N	108380	500	47 억	252003	N	N	N	N
34	20250224	160816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16630	-30	5	-0.18	771262640	46643	85.31	16590	16890	16130	21650	11670	16660	16535.44	2.71	1723	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1591	18.98	0.69	12	0.49	876.00	23964.00	20800	20240604	-20.05	10750	20240909	54.70	17330	-4.04	20250213	12800	29.92	20250102	20800	-20.05	20240604	10750	54.70	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
35	20250224	150815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16610	-50	5	-0.30	739070170	44710	81.77	16590	16890	16130	21650	11670	16660	16530.31	2.71	1425	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1589	18.96	0.69	12	0.47	876.00	23964.00	20800	20240604	-20.14	10750	20240909	54.51	17330	-4.15	20250213	12800	29.77	20250102	20800	-20.14	20240604	10750	54.51	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
36	20250224	140813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16520	-140	5	-0.84	684855200	41434	75.78	16590	16890	16130	21650	11670	16660	16528.82	2.71	84	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1581	18.86	0.69	12	0.43	876.00	23964.00	20800	20240604	-20.58	10750	20240909	53.67	17330	-4.67	20250213	12800	29.06	20250102	20800	-20.58	20240604	10750	53.67	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
37	20250224	130815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16560	-100	5	-0.60	617487390	37359	68.33	16590	16890	16130	21650	11670	16660	16528.48	2.71	-825	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1584	18.90	0.69	12	0.39	876.00	23964.00	20800	20240604	-20.38	10750	20240909	54.05	17330	-4.44	20250213	12800	29.37	20250102	20800	-20.38	20240604	10750	54.05	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
38	20250224	120813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16600	-60	5	-0.36	539036740	32661	59.74	16590	16890	16130	21650	11670	16660	16503.99	2.71	-912	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1588	18.95	0.69	12	0.34	876.00	23964.00	20800	20240604	-20.19	10750	20240909	54.42	17330	-4.21	20250213	12800	29.69	20250102	20800	-20.19	20240604	10750	54.42	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
39	20250224	110810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16820	160	2	0.96	406361940	24749	45.26	16590	16890	16130	21650	11670	16660	16419.33	2.71	-1416	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1609	19.20	0.70	12	0.26	876.00	23964.00	20800	20240604	-19.13	10750	20240909	56.47	17330	-2.94	20250213	12800	31.41	20250102	20800	-19.13	20240604	10750	56.47	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
40	20250224	100811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16430	-230	5	-1.38	264643430	16190	29.61	16590	16660	16130	21650	11670	16660	16346.10	2.71	-3692	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1572	18.76	0.69	12	0.17	876.00	23964.00	20800	20240604	-21.01	10750	20240909	52.84	17330	-5.19	20250213	12800	28.36	20250102	20800	-21.01	20240604	10750	52.84	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
41	20250224	090817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16550	-110	5	-0.66	33973030	2050	3.75	16590	16660	16440	21650	11670	16660	16572.21	2.71	178	17100	16880	16670	16450	16240	16990	16560	48	4990	500	10320	10	1	9567333	1583	18.89	0.69	12	0.02	876.00	23964.00	20800	20240604	-20.43	10750	20240909	53.95	17330	-4.50	20250213	12800	29.30	20250102	20800	-20.43	20240604	10750	53.95	20240909	1.60	N	108380	500	47 억	259541	N	N	N	N
42	20250221	160809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16660	110	2	0.66	911806200	54487	90.08	16500	16890	16460	21500	11590	16550	16734.38	2.55	16587	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1594	19.02	0.70	12	0.57	876.00	23964.00	20800	20240604	-19.90	10750	20240909	54.98	17330	-3.87	20250213	12800	30.16	20250102	20800	-19.90	20240604	10750	54.98	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
43	20250221	150812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16720	170	2	1.03	882048710	52704	87.14	16500	16890	16460	21500	11590	16550	16735.90	2.55	16646	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1600	19.09	0.70	12	0.55	876.00	23964.00	20800	20240604	-19.62	10750	20240909	55.53	17330	-3.52	20250213	12800	30.62	20250102	20800	-19.62	20240604	10750	55.53	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
44	20250221	140812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16790	240	2	1.45	788458580	47127	77.92	16500	16890	16460	21500	11590	16550	16730.51	2.55	17377	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1606	19.17	0.70	12	0.49	876.00	23964.00	20800	20240604	-19.28	10750	20240909	56.19	17330	-3.12	20250213	12800	31.17	20250102	20800	-19.28	20240604	10750	56.19	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
45	20250221	130810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16800	250	2	1.51	706602180	42250	69.85	16500	16890	16460	21500	11590	16550	16724.31	2.55	18361	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1607	19.18	0.70	12	0.44	876.00	23964.00	20800	20240604	-19.23	10750	20240909	56.28	17330	-3.06	20250213	12800	31.25	20250102	20800	-19.23	20240604	10750	56.28	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
46	20250221	120812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16800	250	2	1.51	640241450	38298	63.32	16500	16890	16460	21500	11590	16550	16717.36	2.55	18913	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1607	19.18	0.70	12	0.40	876.00	23964.00	20800	20240604	-19.23	10750	20240909	56.28	17330	-3.06	20250213	12800	31.25	20250102	20800	-19.23	20240604	10750	56.28	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
47	20250221	110808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16800	250	2	1.51	598052690	35786	59.17	16500	16890	16460	21500	11590	16550	16711.92	2.55	19385	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1607	19.18	0.70	12	0.37	876.00	23964.00	20800	20240604	-19.23	10750	20240909	56.28	17330	-3.06	20250213	12800	31.25	20250102	20800	-19.23	20240604	10750	56.28	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
48	20250221	100810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16780	230	2	1.39	341245810	20463	33.83	16500	16890	16460	21500	11590	16550	16676.24	2.55	10602	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1605	19.16	0.70	12	0.21	876.00	23964.00	20800	20240604	-19.33	10750	20240909	56.09	17330	-3.17	20250213	12800	31.09	20250102	20800	-19.33	20240604	10750	56.09	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
49	20250221	090812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16610	60	2	0.36	25766360	1554	2.57	16500	16700	16460	21500	11590	16550	16580.67	2.55	337	17043	16796	16633	16386	16223	16715	16305	48	4950	500	10260	10	1	9567333	1589	18.96	0.69	12	0.02	876.00	23964.00	20800	20240604	-20.14	10750	20240909	54.51	17330	-4.15	20250213	12800	29.77	20250102	20800	-20.14	20240604	10750	54.51	20240909	1.71	N	108380	500	47 억	243497	N	N	N	N
50	20250220	160806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16550	-410	5	-2.42	1006569320	60463	86.68	16700	16880	16470	22000	11880	16960	16648.44	2.61	-4262	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1583	18.89	0.69	12	0.63	876.00	23964.00	20800	20240604	-20.43	10750	20240909	53.95	17330	-4.50	20250213	12800	29.30	20250102	20800	-20.43	20240604	10750	53.95	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
51	20250220	150808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16590	-370	5	-2.18	974979030	58557	83.95	16700	16880	16470	22000	11880	16960	16650.09	2.61	-4206	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1587	18.94	0.69	12	0.61	876.00	23964.00	20800	20240604	-20.24	10750	20240909	54.33	17330	-4.27	20250213	12800	29.61	20250102	20800	-20.24	20240604	10750	54.33	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
52	20250220	140808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16650	-310	5	-1.83	873871930	52467	75.22	16700	16880	16470	22000	11880	16960	16655.65	2.61	-2984	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1593	19.01	0.69	12	0.55	876.00	23964.00	20800	20240604	-19.95	10750	20240909	54.88	17330	-3.92	20250213	12800	30.08	20250102	20800	-19.95	20240604	10750	54.88	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
53	20250220	130806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16620	-340	5	-2.00	768472090	46138	66.15	16700	16880	16470	22000	11880	16960	16655.95	2.61	-1952	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1590	18.97	0.69	12	0.48	876.00	23964.00	20800	20240604	-20.10	10750	20240909	54.60	17330	-4.10	20250213	12800	29.84	20250102	20800	-20.10	20240604	10750	54.60	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
54	20250220	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16660	-300	5	-1.77	594360380	35646	51.10	16700	16880	16470	22000	11880	16960	16673.97	2.61	-2235	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1594	19.02	0.70	12	0.37	876.00	23964.00	20800	20240604	-19.90	10750	20240909	54.98	17330	-3.87	20250213	12800	30.16	20250102	20800	-19.90	20240604	10750	54.98	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
55	20250220	110807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16640	-320	5	-1.89	501113010	30045	43.07	16700	16880	16470	22000	11880	16960	16678.75	2.61	-2366	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1592	19.00	0.69	12	0.31	876.00	23964.00	20800	20240604	-20.00	10750	20240909	54.79	17330	-3.98	20250213	12800	30.00	20250102	20800	-20.00	20240604	10750	54.79	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
56	20250220	100807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16710	-250	5	-1.47	383439270	22987	32.96	16700	16880	16470	22000	11880	16960	16680.70	2.61	165	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1599	19.08	0.70	12	0.24	876.00	23964.00	20800	20240604	-19.66	10750	20240909	55.44	17330	-3.58	20250213	12800	30.55	20250102	20800	-19.66	20240604	10750	55.44	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
57	20250220	090811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16660	-300	5	-1.77	83056130	4969	7.12	16700	16880	16640	22000	11880	16960	16714.86	2.61	653	17773	17366	16833	16426	15893	17100	16160	48	5040	500	10510	10	1	9567333	1594	19.02	0.70	12	0.05	876.00	23964.00	20800	20240604	-19.90	10750	20240909	54.98	17330	-3.87	20250213	12800	30.16	20250102	20800	-19.90	20240604	10750	54.98	20240909	1.66	N	108380	500	47 억	249265	N	N	N	N
58	20250219	160804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16960	60	2	0.36	1181646590	69588	88.90	17110	17240	16300	21950	11830	16900	16980.70	2.52	8251	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1623	19.36	0.71	12	0.73	876.00	23964.00	20800	20240604	-18.46	10750	20240909	57.77	17330	-2.14	20250213	12800	32.50	20250102	20800	-18.46	20240604	10750	57.77	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
59	20250219	150806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16960	60	2	0.36	1132768210	66705	85.22	17110	17240	16300	21950	11830	16900	16981.76	2.52	8739	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1623	19.36	0.71	12	0.70	876.00	23964.00	20800	20240604	-18.46	10750	20240909	57.77	17330	-2.14	20250213	12800	32.50	20250102	20800	-18.46	20240604	10750	57.77	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
60	20250219	140803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16990	90	2	0.53	1006339240	59242	75.68	17110	17240	16300	21950	11830	16900	16986.92	2.52	10835	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1625	19.39	0.71	12	0.62	876.00	23964.00	20800	20240604	-18.32	10750	20240909	58.05	17330	-1.96	20250213	12800	32.73	20250102	20800	-18.32	20240604	10750	58.05	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
61	20250219	130804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17130	230	2	1.36	862786620	50833	64.94	17110	17240	16300	21950	11830	16900	16972.96	2.52	12329	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1639	19.55	0.71	12	0.53	876.00	23964.00	20800	20240604	-17.64	10750	20240909	59.35	17330	-1.15	20250213	12800	33.83	20250102	20800	-17.64	20240604	10750	59.35	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
62	20250219	120802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16980	80	2	0.47	514243670	30497	38.96	17110	17110	16300	21950	11830	16900	16862.11	2.52	-1125	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1625	19.38	0.71	12	0.32	876.00	23964.00	20800	20240604	-18.37	10750	20240909	57.95	17330	-2.02	20250213	12800	32.66	20250102	20800	-18.37	20240604	10750	57.95	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
63	20250219	110804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17000	100	2	0.59	435667910	25862	33.04	17110	17110	16300	21950	11830	16900	16845.87	2.52	-334	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1626	19.41	0.71	12	0.27	876.00	23964.00	20800	20240604	-18.27	10750	20240909	58.14	17330	-1.90	20250213	12800	32.81	20250102	20800	-18.27	20240604	10750	58.14	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
64	20250219	100804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16900	0	3	0.00	354156890	21062	26.91	17110	17110	16300	21950	11830	16900	16814.97	2.52	-1066	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1617	19.29	0.71	12	0.22	876.00	23964.00	20800	20240604	-18.75	10750	20240909	57.21	17330	-2.48	20250213	12800	32.03	20250102	20800	-18.75	20240604	10750	57.21	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
65	20250219	090805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16950	50	2	0.30	43908230	2582	3.30	17110	17110	16930	21950	11830	16900	17005.51	2.52	-707	17700	17300	16820	16420	15940	17500	16620	48	5050	500	10470	10	1	9567333	1622	19.35	0.71	12	0.03	876.00	23964.00	20800	20240604	-18.51	10750	20240909	57.67	17330	-2.19	20250213	12800	32.42	20250102	20800	-18.51	20240604	10750	57.67	20240909	1.65	N	108380	500	47 억	240729	N	N	N	N
66	20250218	160802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16900	460	2	2.80	1314684080	78017	107.38	16610	17220	16340	21350	11510	16440	16851.19	2.41	9513	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1617	19.29	0.71	12	0.82	876.00	23964.00	20800	20240604	-18.75	10750	20240909	57.21	17330	-2.48	20250213	12800	32.03	20250102	20800	-18.75	20240604	10750	57.21	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
67	20250218	150803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16860	420	2	2.55	1270764570	75415	103.80	16610	17220	16340	21350	11510	16440	16850.29	2.41	10116	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1613	19.25	0.70	12	0.79	876.00	23964.00	20800	20240604	-18.94	10750	20240909	56.84	17330	-2.71	20250213	12800	31.72	20250102	20800	-18.94	20240604	10750	56.84	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
68	20250218	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16970	530	2	3.22	1219256360	72368	99.61	16610	17220	16340	21350	11510	16440	16848.00	2.41	11294	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1624	19.37	0.71	12	0.76	876.00	23964.00	20800	20240604	-18.41	10750	20240909	57.86	17330	-2.08	20250213	12800	32.58	20250102	20800	-18.41	20240604	10750	57.86	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
69	20250218	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17000	560	2	3.41	1108844250	65859	90.65	16610	17220	16340	21350	11510	16440	16836.64	2.41	12826	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1626	19.41	0.71	12	0.69	876.00	23964.00	20800	20240604	-18.27	10750	20240909	58.14	17330	-1.90	20250213	12800	32.81	20250102	20800	-18.27	20240604	10750	58.14	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
70	20250218	120802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16940	500	2	3.04	961225550	57149	78.66	16610	17220	16340	21350	11510	16440	16819.64	2.41	10345	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1621	19.34	0.71	12	0.60	876.00	23964.00	20800	20240604	-18.56	10750	20240909	57.58	17330	-2.25	20250213	12800	32.34	20250102	20800	-18.56	20240604	10750	57.58	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
71	20250218	110800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16970	530	2	3.22	852427130	50736	69.83	16610	17220	16340	21350	11510	16440	16801.23	2.41	8927	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1624	19.37	0.71	12	0.53	876.00	23964.00	20800	20240604	-18.41	10750	20240909	57.86	17330	-2.08	20250213	12800	32.58	20250102	20800	-18.41	20240604	10750	57.86	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
72	20250218	100801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16530	90	2	0.55	217491880	13234	18.22	16610	16610	16340	21350	11510	16440	16434.33	2.41	-1378	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1581	18.87	0.69	12	0.14	876.00	23964.00	20800	20240604	-20.53	10750	20240909	53.77	17330	-4.62	20250213	12800	29.14	20250102	20800	-20.53	20240604	10750	53.77	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
73	20250218	090804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16510	70	2	0.43	30474170	1845	2.54	16610	16610	16440	21350	11510	16440	16517.17	2.41	-1432	16940	16690	16450	16200	15960	16570	16080	48	4910	500	10190	10	1	9567333	1580	18.85	0.69	12	0.02	876.00	23964.00	20800	20240604	-20.62	10750	20240909	53.58	17330	-4.73	20250213	12800	28.98	20250102	20800	-20.62	20240604	10750	53.58	20240909	1.64	N	108380	500	47 억	230851	N	N	N	N
74	20250217	160800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16440	-30	5	-0.18	1188332770	72292	76.33	16500	16700	16210	21400	11530	16470	16437.96	2.27	14013	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1573	18.77	0.69	12	0.76	876.00	23964.00	20800	20240604	-20.96	10750	20240909	52.93	17330	-5.14	20250213	12800	28.44	20250102	20800	-20.96	20240604	10750	52.93	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
75	20250217	150759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16420	-50	5	-0.30	1164313930	70830	74.78	16500	16700	16210	21400	11530	16470	16438.15	2.27	14170	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1571	18.74	0.69	12	0.74	876.00	23964.00	20800	20240604	-21.06	10750	20240909	52.74	17330	-5.25	20250213	12800	28.28	20250102	20800	-21.06	20240604	10750	52.74	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
76	20250217	140759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16430	-40	5	-0.24	1068765320	65015	68.64	16500	16700	16210	21400	11530	16470	16438.75	2.27	12979	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1572	18.76	0.69	12	0.68	876.00	23964.00	20800	20240604	-21.01	10750	20240909	52.84	17330	-5.19	20250213	12800	28.36	20250102	20800	-21.01	20240604	10750	52.84	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
77	20250217	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16460	-10	5	-0.06	902807850	54902	57.97	16500	16700	16210	21400	11530	16470	16443.99	2.27	13895	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1575	18.79	0.69	12	0.57	876.00	23964.00	20800	20240604	-20.87	10750	20240909	53.12	17330	-5.02	20250213	12800	28.59	20250102	20800	-20.87	20240604	10750	53.12	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
78	20250217	120802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16530	60	2	0.36	806468180	49056	51.79	16500	16700	16210	21400	11530	16470	16439.75	2.27	12987	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1581	18.87	0.69	12	0.51	876.00	23964.00	20800	20240604	-20.53	10750	20240909	53.77	17330	-4.62	20250213	12800	29.14	20250102	20800	-20.53	20240604	10750	53.77	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
79	20250217	110801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16450	-20	5	-0.12	648646240	39469	41.67	16500	16700	16210	21400	11530	16470	16434.32	2.27	6551	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1574	18.78	0.69	12	0.41	876.00	23964.00	20800	20240604	-20.91	10750	20240909	53.02	17330	-5.08	20250213	12800	28.52	20250102	20800	-20.91	20240604	10750	53.02	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
80	20250217	100758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16570	100	2	0.61	348456650	21262	22.45	16500	16700	16210	21400	11530	16470	16388.71	2.27	5078	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1585	18.92	0.69	12	0.22	876.00	23964.00	20800	20240604	-20.34	10750	20240909	54.14	17330	-4.39	20250213	12800	29.45	20250102	20800	-20.34	20240604	10750	54.14	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
81	20250217	090800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16450	-20	5	-0.12	19599690	1193	1.26	16500	16500	16370	21400	11530	16470	16428.91	2.27	121	17416	16942	16636	16162	15856	16790	16010	48	4930	500	10210	10	1	9567333	1574	18.78	0.69	12	0.01	876.00	23964.00	20800	20240604	-20.91	10750	20240909	53.02	17330	-5.08	20250213	12800	28.52	20250102	20800	-20.91	20240604	10750	53.02	20240909	1.56	N	108380	500	47 억	217130	N	N	N	N
82	20250214	160756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16470	-660	5	-3.85	1538811710	92866	58.16	17110	17110	16330	22250	12000	17130	16570.55	2.40	-9509	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1576	18.80	0.69	12	0.97	876.00	23964.00	20800	20240604	-20.82	10750	20240909	53.21	17330	-4.96	20250213	12800	28.67	20250102	20800	-20.82	20240604	10750	53.21	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
83	20250214	150754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16620	-510	5	-2.98	1481955870	89419	56.00	17110	17110	16330	22250	12000	17130	16573.17	2.40	-8810	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1590	18.97	0.69	12	0.93	876.00	23964.00	20800	20240604	-20.10	10750	20240909	54.60	17330	-4.10	20250213	12800	29.84	20250102	20800	-20.10	20240604	10750	54.60	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
84	20250214	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16580	-550	5	-3.21	1397513430	84335	52.81	17110	17110	16330	22250	12000	17130	16570.98	2.40	-7921	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1586	18.93	0.69	12	0.88	876.00	23964.00	20800	20240604	-20.29	10750	20240909	54.23	17330	-4.33	20250213	12800	29.53	20250102	20800	-20.29	20240604	10750	54.23	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
85	20250214	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16520	-610	5	-3.56	1312630050	79193	49.59	17110	17110	16330	22250	12000	17130	16575.08	2.40	-7271	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1581	18.86	0.69	12	0.83	876.00	23964.00	20800	20240604	-20.58	10750	20240909	53.67	17330	-4.67	20250213	12800	29.06	20250102	20800	-20.58	20240604	10750	53.67	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
86	20250214	120755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16500	-630	5	-3.68	1249186540	75351	47.19	17110	17110	16330	22250	12000	17130	16578.23	2.40	-5146	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1579	18.84	0.69	12	0.79	876.00	23964.00	20800	20240604	-20.67	10750	20240909	53.49	17330	-4.79	20250213	12800	28.91	20250102	20800	-20.67	20240604	10750	53.49	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
87	20250214	110752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16560	-570	5	-3.33	1118363050	67410	42.21	17110	17110	16330	22250	12000	17130	16590.46	2.40	-3004	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1584	18.90	0.69	12	0.70	876.00	23964.00	20800	20240604	-20.38	10750	20240909	54.05	17330	-4.44	20250213	12800	29.37	20250102	20800	-20.38	20240604	10750	54.05	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
88	20250214	100753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16450	-680	5	-3.97	849529910	51082	31.99	17110	17110	16330	22250	12000	17130	16630.71	2.40	-6230	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1574	18.78	0.69	12	0.53	876.00	23964.00	20800	20240604	-20.91	10750	20240909	53.02	17330	-5.08	20250213	12800	28.52	20250102	20800	-20.91	20240604	10750	53.02	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
89	20250214	090757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16740	-390	5	-2.28	154030310	9117	5.71	17110	17110	16720	22250	12000	17130	16894.85	2.40	-3771	17656	17392	17066	16802	16476	17230	16640	48	5120	500	10620	10	1	9567333	1602	19.11	0.70	12	0.10	876.00	23964.00	20800	20240604	-19.52	10750	20240909	55.72	17330	-3.40	20250213	12800	30.78	20250102	20800	-19.52	20240604	10750	55.72	20240909	1.55	N	108380	500	47 억	229592	N	N	N	N
90	20250213	160748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17130	10	2	0.06	2722570400	159155	45.46	17300	17330	16740	22250	11990	17120	17106.29	2.66	-18015	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1639	19.55	0.71	12	1.66	876.00	23964.00	20800	20240604	-17.64	10750	20240909	59.35	17330	-1.15	20250213	12800	33.83	20250102	20800	-17.64	20240604	10750	59.35	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
91	20250213	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17000	-120	5	-0.70	2669381190	156042	44.57	17300	17330	16740	22250	11990	17120	17106.76	2.66	-17526	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1626	19.41	0.71	12	1.63	876.00	23964.00	20800	20240604	-18.27	10750	20240909	58.14	17330	-1.90	20250213	12800	32.81	20250102	20800	-18.27	20240604	10750	58.14	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
92	20250213	140748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17000	-120	5	-0.70	2395621080	139947	39.97	17300	17330	16740	22250	11990	17120	17118.05	2.66	-17016	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1626	19.41	0.71	12	1.46	876.00	23964.00	20800	20240604	-18.27	10750	20240909	58.14	17330	-1.90	20250213	12800	32.81	20250102	20800	-18.27	20240604	10750	58.14	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
93	20250213	130747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17260	140	2	0.82	2110012100	123251	35.20	17300	17330	16740	22250	11990	17120	17119.63	2.66	-15942	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1651	19.70	0.72	12	1.29	876.00	23964.00	20800	20240604	-17.02	10750	20240909	60.56	17330	-0.40	20250213	12800	34.84	20250102	20800	-17.02	20240604	10750	60.56	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
94	20250213	120748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17170	50	2	0.29	1924765890	112503	32.13	17300	17330	16740	22250	11990	17120	17108.51	2.66	-17346	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1643	19.60	0.72	12	1.18	876.00	23964.00	20800	20240604	-17.45	10750	20240909	59.72	17330	-0.92	20250213	12800	34.14	20250102	20800	-17.45	20240604	10750	59.72	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
95	20250213	110746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17050	-70	5	-0.41	1679323740	98234	28.06	17300	17330	16740	22250	11990	17120	17094.97	2.66	-18400	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1631	19.46	0.71	12	1.03	876.00	23964.00	20800	20240604	-18.03	10750	20240909	58.60	17330	-1.62	20250213	12800	33.20	20250102	20800	-18.03	20240604	10750	58.60	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
96	20250213	100748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17140	20	2	0.12	1410441950	82509	23.56	17300	17330	16740	22250	11990	17120	17094.19	2.66	-17232	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1640	19.57	0.72	12	0.86	876.00	23964.00	20800	20240604	-17.60	10750	20240909	59.44	17330	-1.10	20250213	12800	33.91	20250102	20800	-17.60	20240604	10750	59.44	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
97	20250213	090745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16910	-210	5	-1.23	462138600	27139	7.75	17300	17300	16740	22250	11990	17120	17026.29	2.66	-6693	18126	17622	16626	16122	15126	17875	16375	48	5130	500	10610	10	1	9567333	1618	19.30	0.71	12	0.28	876.00	23964.00	20800	20240604	-18.70	10750	20240909	57.30	17300	-2.25	20250213	12800	32.11	20250102	20800	-18.70	20240604	10750	57.30	20240909	1.64	N	108380	500	47 억	254922	N	N	N	N
98	20250212	160742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	17120	1560	2	10.03	5667033120	344852	427.64	15630	17130	15630	20200	10900	15560	16433.17	2.22	63810	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1638	19.54	0.71	12	3.60	876.00	23964.00	20800	20240604	-17.69	10750	20240909	59.26	17130	-0.06	20250212	12800	33.75	20250102	20800	-17.69	20240604	10750	59.26	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
99	20250212	150741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16920	1360	2	8.74	5176389920	316067	391.95	15630	16990	15630	20200	10900	15560	16377.51	2.22	57394	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1619	19.32	0.71	12	3.30	876.00	23964.00	20800	20240604	-18.65	10750	20240909	57.40	16990	-0.41	20250212	12800	32.19	20250102	20800	-18.65	20240604	10750	57.40	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
100	20250212	140743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16600	1040	2	6.68	3886527560	239296	296.75	15630	16630	15630	20200	10900	15560	16241.51	2.22	52442	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1588	18.95	0.69	12	2.50	876.00	23964.00	20800	20240604	-20.19	10750	20240909	54.42	16630	-0.18	20250212	12800	29.69	20250102	20800	-20.19	20240604	10750	54.42	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
101	20250212	130745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16490	930	2	5.98	3288971560	203219	252.01	15630	16500	15630	20200	10900	15560	16184.37	2.22	43581	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1578	18.82	0.69	12	2.12	876.00	23964.00	20800	20240604	-20.72	10750	20240909	53.40	16500	-0.06	20250212	12800	28.83	20250102	20800	-20.72	20240604	10750	53.40	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
102	20250212	120741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16460	900	2	5.78	2898239380	179492	222.58	15630	16460	15630	20200	10900	15560	16146.90	2.22	40946	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1575	18.79	0.69	12	1.88	876.00	23964.00	20800	20240604	-20.87	10750	20240909	53.12	16460	0.00	20250212	12800	28.59	20250102	20800	-20.87	20240604	10750	53.12	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
103	20250212	110740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16460	900	2	5.78	2527949620	156911	194.58	15630	16460	15630	20200	10900	15560	16110.72	2.22	41447	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1575	18.79	0.69	12	1.64	876.00	23964.00	20800	20240604	-20.87	10750	20240909	53.12	16460	0.00	20250212	12800	28.59	20250102	20800	-20.87	20240604	10750	53.12	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
104	20250212	100735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16050	490	2	3.15	1430492510	89409	110.87	15630	16130	15630	20200	10900	15560	15999.42	2.22	20254	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1536	18.32	0.67	12	0.93	876.00	23964.00	20800	20240604	-22.84	10750	20240909	49.30	16130	-0.50	20250212	12800	25.39	20250102	20800	-22.84	20240604	10750	49.30	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
105	20250212	090738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	16080	520	2	3.34	418061950	26173	32.46	15630	16120	15630	20200	10900	15560	15973.02	2.22	8939	15993	15776	15483	15266	14973	15885	15375	48	4640	500	9640	10	1	9567333	1538	18.36	0.67	12	0.27	876.00	23964.00	20800	20240604	-22.69	10750	20240909	49.58	16120	-0.25	20250212	12800	25.62	20250102	20800	-22.69	20240604	10750	49.58	20240909	1.70	N	108380	500	47 억	212599	N	N	N	N
106	20250211	160744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15560	360	2	2.37	1248303420	80277	145.46	15200	15700	15190	19760	10640	15200	15549.95	2.14	9129	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1489	17.76	0.65	12	0.84	876.00	23964.00	20800	20240604	-25.19	10750	20240909	44.74	15990	-2.69	20250206	12800	21.56	20250102	20800	-25.19	20240604	10750	44.74	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
107	20250211	150743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15580	380	2	2.50	1155382220	74300	134.63	15200	15700	15190	19760	10640	15200	15550.23	2.14	9722	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1491	17.79	0.65	12	0.78	876.00	23964.00	20800	20240604	-25.10	10750	20240909	44.93	15990	-2.56	20250206	12800	21.72	20250102	20800	-25.10	20240604	10750	44.93	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
108	20250211	140744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15610	410	2	2.70	977963480	62934	114.03	15200	15700	15190	19760	10640	15200	15539.51	2.14	10984	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1493	17.82	0.65	12	0.66	876.00	23964.00	20800	20240604	-24.95	10750	20240909	45.21	15990	-2.38	20250206	12800	21.95	20250102	20800	-24.95	20240604	10750	45.21	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
109	20250211	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15630	430	2	2.83	915337170	58924	106.77	15200	15700	15190	19760	10640	15200	15534.20	2.14	11146	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1495	17.84	0.65	12	0.62	876.00	23964.00	20800	20240604	-24.86	10750	20240909	45.40	15990	-2.25	20250206	12800	22.11	20250102	20800	-24.86	20240604	10750	45.40	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
110	20250211	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15660	460	2	3.03	864216400	55647	100.83	15200	15700	15190	19760	10640	15200	15530.33	2.14	11528	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1498	17.88	0.65	12	0.58	876.00	23964.00	20800	20240604	-24.71	10750	20240909	45.67	15990	-2.06	20250206	12800	22.34	20250102	20800	-24.71	20240604	10750	45.67	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
111	20250211	110743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15650	450	2	2.96	780266220	50283	91.11	15200	15680	15190	19760	10640	15200	15517.50	2.14	10307	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1497	17.87	0.65	12	0.53	876.00	23964.00	20800	20240604	-24.76	10750	20240909	45.58	15990	-2.13	20250206	12800	22.27	20250102	20800	-24.76	20240604	10750	45.58	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
112	20250211	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15540	340	2	2.24	406968930	26348	47.74	15200	15550	15190	19760	10640	15200	15445.91	2.14	5413	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1487	17.74	0.65	12	0.28	876.00	23964.00	20800	20240604	-25.29	10750	20240909	44.56	15990	-2.81	20250206	12800	21.41	20250102	20800	-25.29	20240604	10750	44.56	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
113	20250211	090746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15290	90	2	0.59	30627710	2007	3.64	15200	15370	15190	19760	10640	15200	15260.44	2.14	831	15573	15386	15213	15026	14853	15480	15120	48	4560	500	9420	10	1	9567333	1463	17.45	0.64	12	0.02	876.00	23964.00	20800	20240604	-26.49	10750	20240909	42.23	15990	-4.38	20250206	12800	19.45	20250102	20800	-26.49	20240604	10750	42.23	20240909	1.69	N	108380	500	47 억	204346	N	N	N	N
114	20250210	160739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15200	20	2	0.13	836555880	54988	105.48	15180	15400	15040	19730	10630	15180	15213.43	2.14	1554	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1454	17.35	0.63	12	0.57	876.00	23964.00	20800	20240604	-26.92	10750	20240909	41.40	15990	-4.94	20250206	12800	18.75	20250102	20800	-26.92	20240604	10750	41.40	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
115	20250210	150739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15190	10	2	0.07	807883880	53102	101.86	15180	15400	15040	19730	10630	15180	15213.81	2.14	1171	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1453	17.34	0.63	12	0.56	876.00	23964.00	20800	20240604	-26.97	10750	20240909	41.30	15990	-5.00	20250206	12800	18.67	20250102	20800	-26.97	20240604	10750	41.30	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
116	20250210	140737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15170	-10	5	-0.07	650458940	42769	82.04	15180	15400	15040	19730	10630	15180	15208.65	2.14	3189	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1451	17.32	0.63	12	0.45	876.00	23964.00	20800	20240604	-27.07	10750	20240909	41.12	15990	-5.13	20250206	12800	18.52	20250102	20800	-27.07	20240604	10750	41.12	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
117	20250210	130740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15160	-20	5	-0.13	630396520	41444	79.50	15180	15400	15040	19730	10630	15180	15210.80	2.14	3698	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1450	17.31	0.63	12	0.43	876.00	23964.00	20800	20240604	-27.12	10750	20240909	41.02	15990	-5.19	20250206	12800	18.44	20250102	20800	-27.12	20240604	10750	41.02	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
118	20250210	120736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15140	-40	5	-0.26	607023810	39895	76.53	15180	15400	15040	19730	10630	15180	15215.54	2.14	4272	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1448	17.28	0.63	12	0.42	876.00	23964.00	20800	20240604	-27.21	10750	20240909	40.84	15990	-5.32	20250206	12800	18.28	20250102	20800	-27.21	20240604	10750	40.84	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
119	20250210	110734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15130	-50	5	-0.33	500044900	32810	62.94	15180	15400	15040	19730	10630	15180	15240.62	2.14	3333	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1448	17.27	0.63	12	0.34	876.00	23964.00	20800	20240604	-27.26	10750	20240909	40.74	15990	-5.38	20250206	12800	18.20	20250102	20800	-27.26	20240604	10750	40.74	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
120	20250210	100734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15250	70	2	0.46	239993160	15736	30.18	15180	15400	15040	19730	10630	15180	15251.22	2.14	1813	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1459	17.41	0.64	12	0.16	876.00	23964.00	20800	20240604	-26.68	10750	20240909	41.86	15990	-4.63	20250206	12800	19.14	20250102	20800	-26.68	20240604	10750	41.86	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
121	20250210	090731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15100	-80	5	-0.53	54846740	3626	6.96	15180	15180	15040	19730	10630	15180	15125.96	2.14	-358	15480	15330	15180	15030	14880	15255	14955	48	4550	500	9410	10	1	9567333	1445	17.24	0.63	12	0.04	876.00	23964.00	20800	20240604	-27.40	10750	20240909	40.47	15990	-5.57	20250206	12800	17.97	20250102	20800	-27.40	20240604	10750	40.47	20240909	1.66	N	108380	500	47 억	204799	N	N	N	N
122	20250207	160725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15180	-10	5	-0.07	786229760	51707	27.13	15190	15330	15030	19740	10640	15190	15205.48	2.17	-2576	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1452	17.33	0.63	12	0.54	876.00	23964.00	20800	20240604	-27.02	10750	20240909	41.21	15990	-5.07	20250206	12800	18.59	20250102	20800	-27.02	20240604	10750	41.21	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
123	20250207	150727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15200	10	2	0.07	749384150	49280	25.86	15190	15330	15030	19740	10640	15190	15206.66	2.17	-1206	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1454	17.35	0.63	12	0.52	876.00	23964.00	20800	20240604	-26.92	10750	20240909	41.40	15990	-4.94	20250206	12800	18.75	20250102	20800	-26.92	20240604	10750	41.40	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
124	20250207	140727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15220	30	2	0.20	703077940	46233	24.26	15190	15330	15030	19740	10640	15190	15207.27	2.17	-1670	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1456	17.37	0.64	12	0.48	876.00	23964.00	20800	20240604	-26.83	10750	20240909	41.58	15990	-4.82	20250206	12800	18.91	20250102	20800	-26.83	20240604	10750	41.58	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
125	20250207	130725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15200	10	2	0.07	561488170	36924	19.37	15190	15330	15030	19740	10640	15190	15206.59	2.17	-602	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1454	17.35	0.63	12	0.39	876.00	23964.00	20800	20240604	-26.92	10750	20240909	41.40	15990	-4.94	20250206	12800	18.75	20250102	20800	-26.92	20240604	10750	41.40	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
126	20250207	120725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15230	40	2	0.26	531225550	34937	18.33	15190	15330	15030	19740	10640	15190	15205.24	2.17	469	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1457	17.39	0.64	12	0.37	876.00	23964.00	20800	20240604	-26.78	10750	20240909	41.67	15990	-4.75	20250206	12800	18.98	20250102	20800	-26.78	20240604	10750	41.67	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
127	20250207	110723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15220	30	2	0.20	473500240	31163	16.35	15190	15330	15030	19740	10640	15190	15194.31	2.17	630	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1456	17.37	0.64	12	0.33	876.00	23964.00	20800	20240604	-26.83	10750	20240909	41.58	15990	-4.82	20250206	12800	18.91	20250102	20800	-26.83	20240604	10750	41.58	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
128	20250207	100724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15180	-10	5	-0.07	277227480	18269	9.59	15190	15330	15030	19740	10640	15190	15174.75	2.17	-367	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1452	17.33	0.63	12	0.19	876.00	23964.00	20800	20240604	-27.02	10750	20240909	41.21	15990	-5.07	20250206	12800	18.59	20250102	20800	-27.02	20240604	10750	41.21	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
129	20250207	090730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15190	0	3	0.00	8520600	561	0.29	15190	15190	15080	19740	10640	15190	15188.24	2.17	-101	16323	15756	15423	14856	14523	15590	14690	48	4550	500	9410	10	1	9567333	1453	17.34	0.63	12	0.01	876.00	23964.00	20800	20240604	-26.97	10750	20240909	41.30	15990	-5.00	20250206	12800	18.67	20250102	20800	-26.97	20240604	10750	41.30	20240909	1.61	N	108380	500	47 억	207353	N	N	N	N
130	20250206	160707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15190	230	2	1.54	2965107580	189914	370.01	15300	15990	15090	19440	10480	14960	15614.10	1.97	18761	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1453	17.34	0.63	12	1.99	876.00	23964.00	20800	20240604	-26.97	10750	20240909	41.30	15990	-5.00	20250206	12800	18.67	20250102	20800	-26.97	20240604	10750	41.30	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
131	20250206	150711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15150	190	2	1.27	2895954170	185359	361.13	15300	15990	15150	19440	10480	14960	15623.49	1.97	18395	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1449	17.29	0.63	12	1.94	876.00	23964.00	20800	20240604	-27.16	10750	20240909	40.93	15990	-5.25	20250206	12800	18.36	20250102	20800	-27.16	20240604	10750	40.93	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
132	20250206	140712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15440	480	2	3.21	2666321210	170326	331.84	15300	15990	15300	19440	10480	14960	15654.22	1.97	21151	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1477	17.63	0.64	12	1.78	876.00	23964.00	20800	20240604	-25.77	10750	20240909	43.63	15990	-3.44	20250206	12800	20.62	20250102	20800	-25.77	20240604	10750	43.63	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
133	20250206	130709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15400	440	2	2.94	2572800970	164258	320.02	15300	15990	15300	19440	10480	14960	15663.17	1.97	19925	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1473	17.58	0.64	12	1.72	876.00	23964.00	20800	20240604	-25.96	10750	20240909	43.26	15990	-3.69	20250206	12800	20.31	20250102	20800	-25.96	20240604	10750	43.26	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
134	20250206	120706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15430	470	2	3.14	2455940800	156673	305.24	15300	15990	15300	19440	10480	14960	15675.58	1.97	18096	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1476	17.61	0.64	12	1.64	876.00	23964.00	20800	20240604	-25.82	10750	20240909	43.53	15990	-3.50	20250206	12800	20.55	20250102	20800	-25.82	20240604	10750	43.53	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
135	20250206	110702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15490	530	2	3.54	2308227030	147145	286.68	15300	15990	15300	19440	10480	14960	15686.75	1.97	17112	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1482	17.68	0.65	12	1.54	876.00	23964.00	20800	20240604	-25.53	10750	20240909	44.09	15990	-3.13	20250206	12800	21.02	20250102	20800	-25.53	20240604	10750	44.09	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
136	20250206	100703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15500	540	2	3.61	2110959540	134361	261.77	15300	15990	15300	19440	10480	14960	15711.10	1.97	18576	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1483	17.69	0.65	12	1.40	876.00	23964.00	20800	20240604	-25.48	10750	20240909	44.19	15990	-3.06	20250206	12800	21.09	20250102	20800	-25.48	20240604	10750	44.19	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
137	20250206	090712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15730	770	2	5.15	821221110	52410	102.11	15300	15990	15300	19440	10480	14960	15669.17	1.97	5299	15640	15300	15050	14710	14460	15175	14585	48	4480	500	9270	10	1	9567333	1505	17.96	0.66	12	0.55	876.00	23964.00	20800	20240604	-24.38	10750	20240909	46.33	15990	-1.63	20250206	12800	22.89	20250102	20800	-24.38	20240604	10750	46.33	20240909	1.62	N	108380	500	47 억	188559	N	N	N	N
138	20250205	160701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14960	-320	5	-2.09	758492200	50615	56.89	15160	15390	14800	19860	10700	15280	14985.52	2.06	-10491	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1431	17.08	0.62	12	0.53	876.00	23964.00	20800	20240604	-28.08	10750	20240909	39.16	15490	-3.42	20250204	12800	16.88	20250102	20800	-28.08	20240604	10750	39.16	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
139	20250205	150704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14970	-310	5	-2.03	731738360	48827	54.88	15160	15390	14800	19860	10700	15280	14986.35	2.06	-9560	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1432	17.09	0.62	12	0.51	876.00	23964.00	20800	20240604	-28.03	10750	20240909	39.26	15490	-3.36	20250204	12800	16.95	20250102	20800	-28.03	20240604	10750	39.26	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
140	20250205	140702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14910	-370	5	-2.42	659219480	43964	49.41	15160	15390	14800	19860	10700	15280	14994.53	2.06	-11314	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1426	17.02	0.62	12	0.46	876.00	23964.00	20800	20240604	-28.32	10750	20240909	38.70	15490	-3.74	20250204	12800	16.48	20250102	20800	-28.32	20240604	10750	38.70	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
141	20250205	130701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14870	-410	5	-2.68	577937190	38529	43.31	15160	15390	14800	19860	10700	15280	15000.06	2.06	-9007	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1423	16.97	0.62	12	0.40	876.00	23964.00	20800	20240604	-28.51	10750	20240909	38.33	15490	-4.00	20250204	12800	16.17	20250102	20800	-28.51	20240604	10750	38.33	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
142	20250205	120703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14920	-360	5	-2.36	428549090	28474	32.00	15160	15390	14920	19860	10700	15280	15050.54	2.06	-10492	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1427	17.03	0.62	12	0.30	876.00	23964.00	20800	20240604	-28.27	10750	20240909	38.79	15490	-3.68	20250204	12800	16.56	20250102	20800	-28.27	20240604	10750	38.79	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
143	20250205	110702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14930	-350	5	-2.29	354759630	23539	26.46	15160	15390	14920	19860	10700	15280	15071.14	2.06	-11078	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1428	17.04	0.62	12	0.25	876.00	23964.00	20800	20240604	-28.22	10750	20240909	38.88	15490	-3.62	20250204	12800	16.64	20250102	20800	-28.22	20240604	10750	38.88	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
144	20250205	100709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15050	-230	5	-1.51	217158370	14359	16.14	15160	15390	15020	19860	10700	15280	15123.50	2.06	-8336	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1440	17.18	0.63	12	0.15	876.00	23964.00	20800	20240604	-27.64	10750	20240909	40.00	15490	-2.84	20250204	12800	17.58	20250102	20800	-27.64	20240604	10750	40.00	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
145	20250205	090713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15170	-110	5	-0.72	28171300	1856	2.09	15160	15390	15160	19860	10700	15280	15178.50	2.06	-1245	15933	15606	15163	14836	14393	15770	15000	48	4580	500	9470	10	1	9567333	1451	17.32	0.63	12	0.02	876.00	23964.00	20800	20240604	-27.07	10750	20240909	41.12	15490	-2.07	20250204	12800	18.52	20250102	20800	-27.07	20240604	10750	41.12	20240909	1.59	N	108380	500	47 억	197098	N	N	N	N
146	20250204	160644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15280	470	2	3.17	1345011600	88879	151.43	14810	15490	14720	19250	10370	14810	15132.99	1.94	9581	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1462	17.44	0.64	12	0.93	876.00	23964.00	20800	20240604	-26.54	10750	20240909	42.14	15490	-1.36	20250204	12800	19.38	20250102	20800	-26.54	20240604	10750	42.14	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
147	20250204	150656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15250	440	2	2.97	1332639720	88069	150.05	14810	15490	14720	19250	10370	14810	15131.77	1.94	9455	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1459	17.41	0.64	12	0.92	876.00	23964.00	20800	20240604	-26.68	10750	20240909	41.86	15490	-1.55	20250204	12800	19.14	20250102	20800	-26.68	20240604	10750	41.86	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
148	20250204	140655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15200	390	2	2.63	1140260860	75512	128.65	14810	15490	14720	19250	10370	14810	15100.39	1.94	5182	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1454	17.35	0.63	12	0.79	876.00	23964.00	20800	20240604	-26.92	10750	20240909	41.40	15490	-1.87	20250204	12800	18.75	20250102	20800	-26.92	20240604	10750	41.40	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
149	20250204	130657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	15230	420	2	2.84	694718750	46465	79.16	14810	15260	14720	19250	10370	14810	14951.44	1.94	-2343	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1457	17.39	0.64	12	0.49	876.00	23964.00	20800	20240604	-26.78	10750	20240909	41.67	15270	-0.26	20250122	12800	18.98	20250102	20800	-26.78	20240604	10750	41.67	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
150	20250204	120703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14760	-50	5	-0.34	252723650	17103	29.14	14810	14890	14720	19250	10370	14810	14776.57	1.94	-2741	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1412	16.85	0.62	12	0.18	876.00	23964.00	20800	20240604	-29.04	10750	20240909	37.30	15270	-3.34	20250122	12800	15.31	20250102	20800	-29.04	20240604	10750	37.30	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
151	20250204	110648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14800	-10	5	-0.07	177238860	11988	20.42	14810	14890	14720	19250	10370	14810	14784.69	1.94	-150	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1416	16.89	0.62	12	0.13	876.00	23964.00	20800	20240604	-28.85	10750	20240909	37.67	15270	-3.08	20250122	12800	15.62	20250102	20800	-28.85	20240604	10750	37.67	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
152	20250204	100653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14800	-10	5	-0.07	104830250	7090	12.08	14810	14890	14720	19250	10370	14810	14785.65	1.94	517	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1416	16.89	0.62	12	0.07	876.00	23964.00	20800	20240604	-28.85	10750	20240909	37.67	15270	-3.08	20250122	12800	15.62	20250102	20800	-28.85	20240604	10750	37.67	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N
153	20250204	090654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	14840	30	2	0.20	10631710	716	1.22	14810	14890	14810	19250	10370	14810	14848.76	1.94	245	15190	15000	14800	14610	14410	14900	14510	48	4440	500	9180	10	1	9567333	1420	16.94	0.62	12	0.01	876.00	23964.00	20800	20240604	-28.65	10750	20240909	38.05	15270	-2.82	20250122	12800	15.94	20250102	20800	-28.65	20240604	10750	38.05	20240909	1.56	N	108380	500	47 억	185959	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History