KissMeData/333430/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	investmentCareful	shortOverheated
2	20250228	161243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4285	-250	5	-5.51	2527083300	581648	120.60	4405	4515	4235	5890	3175	4535	4344.89	0.20	23754	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1317	34.28	3.46	12	1.89	125.00	1237.00	5620	20250114	-23.75	2670	20240226	60.49	5620	-23.75	20250114	4100	4.51	20250106	5620	-23.75	20250114	2710	58.12	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
3	20250228	151249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4265	-270	5	-5.95	2366775955	544070	112.81	4405	4515	4255	5890	3175	4535	4350.12	0.20	26190	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1310	34.12	3.45	12	1.77	125.00	1237.00	5620	20250114	-24.11	2670	20240226	59.74	5620	-24.11	20250114	4100	4.02	20250106	5620	-24.11	20250114	2710	57.38	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
4	20250228	141250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4290	-245	5	-5.40	2018949425	462764	95.95	4405	4515	4290	5890	3175	4535	4362.79	0.20	28141	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1318	34.32	3.47	12	1.51	125.00	1237.00	5620	20250114	-23.67	2670	20240226	60.67	5620	-23.67	20250114	4100	4.63	20250106	5620	-23.67	20250114	2710	58.30	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
5	20250228	131242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4300	-235	5	-5.18	1805625525	413351	85.70	4405	4515	4290	5890	3175	4535	4368.24	0.20	23125	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1321	34.40	3.48	12	1.35	125.00	1237.00	5620	20250114	-23.49	2670	20240226	61.05	5620	-23.49	20250114	4100	4.88	20250106	5620	-23.49	20250114	2710	58.67	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
6	20250228	121236	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4315	-220	5	-4.85	1590293795	363323	75.33	4405	4515	4300	5890	3175	4535	4377.06	0.20	32880	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1326	34.52	3.49	12	1.18	125.00	1237.00	5620	20250114	-23.22	2670	20240226	61.61	5620	-23.22	20250114	4100	5.24	20250106	5620	-23.22	20250114	2710	59.23	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
7	20250228	111241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4315	-220	5	-4.85	1476197585	336914	69.85	4405	4515	4300	5890	3175	4535	4381.50	0.20	36637	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1326	34.52	3.49	12	1.10	125.00	1237.00	5620	20250114	-23.22	2670	20240226	61.61	5620	-23.22	20250114	4100	5.24	20250106	5620	-23.22	20250114	2710	59.23	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
8	20250228	101239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4340	-195	5	-4.30	1237854795	281780	58.42	4405	4515	4300	5890	3175	4535	4392.96	0.20	45108	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1334	34.72	3.51	12	0.92	125.00	1237.00	5620	20250114	-22.78	2670	20240226	62.55	5620	-22.78	20250114	4100	5.85	20250106	5620	-22.78	20250114	2710	60.15	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
9	20250228	091244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4455	-80	5	-1.76	306386080	68845	14.27	4405	4515	4400	5890	3175	4535	4450.32	0.20	15234	4751	4642	4581	4472	4411	4612	4442	31	1355	100	2990	5	1	30726747	1369	35.64	3.60	12	0.22	125.00	1237.00	5620	20250114	-20.73	2670	20240226	66.85	5620	-20.73	20250114	4100	8.66	20250106	5620	-20.73	20250114	2710	64.39	20240228	4.26	N	333430	100	30 억	62766	N	N	N	N
10	20250227	161228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4535	-125	5	-2.68	2163078050	470663	51.04	4680	4690	4520	6050	3265	4660	4595.88	0.28	-22848	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1393	36.28	3.67	12	1.53	125.00	1237.00	5620	20250114	-19.31	2670	20240226	69.85	5620	-19.31	20250114	4100	10.61	20250106	5620	-19.31	20250114	2705	67.65	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
11	20250227	151230	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4540	-120	5	-2.58	2076003185	451477	48.96	4680	4690	4520	6050	3265	4660	4598.05	0.28	-26133	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1395	36.32	3.67	12	1.47	125.00	1237.00	5620	20250114	-19.22	2670	20240226	70.04	5620	-19.22	20250114	4100	10.73	20250106	5620	-19.22	20250114	2705	67.84	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
12	20250227	141232	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4550	-110	5	-2.36	1902973830	413309	44.82	4680	4690	4525	6050	3265	4660	4604.05	0.28	-21600	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1398	36.40	3.68	12	1.35	125.00	1237.00	5620	20250114	-19.04	2670	20240226	70.41	5620	-19.04	20250114	4100	10.98	20250106	5620	-19.04	20250114	2705	68.21	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
13	20250227	131230	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4555	-105	5	-2.25	1759181950	381614	41.39	4680	4690	4530	6050	3265	4660	4609.66	0.28	-24362	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1400	36.44	3.68	12	1.24	125.00	1237.00	5620	20250114	-18.95	2670	20240226	70.60	5620	-18.95	20250114	4100	11.10	20250106	5620	-18.95	20250114	2705	68.39	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
14	20250227	121226	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4585	-75	5	-1.61	1553979195	336615	36.51	4680	4690	4530	6050	3265	4660	4616.30	0.28	-23245	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1409	36.68	3.71	12	1.10	125.00	1237.00	5620	20250114	-18.42	2670	20240226	71.72	5620	-18.42	20250114	4100	11.83	20250106	5620	-18.42	20250114	2705	69.50	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
15	20250227	111237	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4590	-70	5	-1.50	1427320535	309023	33.51	4680	4690	4530	6050	3265	4660	4618.62	0.28	-22345	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1410	36.72	3.71	12	1.01	125.00	1237.00	5620	20250114	-18.33	2670	20240226	71.91	5620	-18.33	20250114	4100	11.95	20250106	5620	-18.33	20250114	2705	69.69	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
16	20250227	101308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4615	-45	5	-0.97	983496490	212930	23.09	4680	4690	4530	6050	3265	4660	4618.59	0.28	-15978	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1418	36.92	3.73	12	0.69	125.00	1237.00	5620	20250114	-17.88	2670	20240226	72.85	5620	-17.88	20250114	4100	12.56	20250106	5620	-17.88	20250114	2705	70.61	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
17	20250227	091324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4670	10	2	0.21	285470590	61272	6.65	4680	4685	4625	6050	3265	4660	4659.05	0.28	5257	4913	4786	4668	4541	4423	4727	4482	31	1390	100	3070	5	1	30726747	1435	37.36	3.78	12	0.20	125.00	1237.00	5620	20250114	-16.90	2670	20240226	74.91	5620	-16.90	20250114	4100	13.90	20250106	5620	-16.90	20250114	2705	72.64	20240227	4.62	N	333430	100	30 억	85276	N	N	N	N
18	20250226	161229	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4660	-50	5	-1.06	4235312100	907715	9.75	4730	4795	4550	6120	3300	4710	4665.81	0.33	-12599	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1432	37.28	3.77	12	2.95	125.00	1237.00	5620	20250114	-17.08	2670	20240226	74.53	5620	-17.08	20250114	4100	13.66	20250106	5620	-17.08	20250114	2670	74.53	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
19	20250226	151235	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4620	-90	5	-1.91	4115273200	881890	9.47	4730	4795	4550	6120	3300	4710	4666.32	0.33	-15338	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1420	36.96	3.73	12	2.87	125.00	1237.00	5620	20250114	-17.79	2670	20240226	73.03	5620	-17.79	20250114	4100	12.68	20250106	5620	-17.79	20250114	2670	73.03	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
20	20250226	141232	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4575	-135	5	-2.87	3604315850	771175	8.28	4730	4795	4565	6120	3300	4710	4673.70	0.33	-22321	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1406	36.60	3.70	12	2.51	125.00	1237.00	5620	20250114	-18.59	2670	20240226	71.35	5620	-18.59	20250114	4100	11.59	20250106	5620	-18.59	20250114	2670	71.35	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
21	20250226	131230	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4600	-110	5	-2.34	3313817795	707849	7.60	4730	4795	4580	6120	3300	4710	4681.45	0.33	-18589	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1413	36.80	3.72	12	2.30	125.00	1237.00	5620	20250114	-18.15	2670	20240226	72.28	5620	-18.15	20250114	4100	12.20	20250106	5620	-18.15	20250114	2670	72.28	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
22	20250226	121230	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4605	-105	5	-2.23	3095277340	660303	7.09	4730	4795	4600	6120	3300	4710	4687.59	0.33	-612	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1415	36.84	3.72	12	2.15	125.00	1237.00	5620	20250114	-18.06	2670	20240226	72.47	5620	-18.06	20250114	4100	12.32	20250106	5620	-18.06	20250114	2670	72.47	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
23	20250226	111228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4655	-55	5	-1.17	2777298805	591563	6.35	4730	4795	4610	6120	3300	4710	4694.80	0.33	11760	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1430	37.24	3.76	12	1.93	125.00	1237.00	5620	20250114	-17.17	2670	20240226	74.34	5620	-17.17	20250114	4100	13.54	20250106	5620	-17.17	20250114	2670	74.34	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
24	20250226	101225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4670	-40	5	-0.85	2364270915	502601	5.40	4730	4795	4610	6120	3300	4710	4704.05	0.33	9234	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1435	37.36	3.78	12	1.64	125.00	1237.00	5620	20250114	-16.90	2670	20240226	74.91	5620	-16.90	20250114	4100	13.90	20250106	5620	-16.90	20250114	2670	74.91	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
25	20250226	091237	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4695	-15	5	-0.32	1406654180	296811	3.19	4730	4795	4685	6120	3300	4710	4739.43	0.33	-2741	5316	5012	4681	4377	4046	5165	4530	31	1410	100	3100	5	1	30726747	1443	37.56	3.80	12	0.97	125.00	1237.00	5620	20250114	-16.46	2670	20240226	75.84	5620	-16.46	20250114	4100	14.51	20250106	5620	-16.46	20250114	2670	75.84	20240226	4.60	N	333430	100	30 억	100331	N	N	N	N
26	20250225	161220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4710	305	2	6.92	44204614095	9252956	2490.57	4350	4985	4350	5720	3085	4405	4777.46	0.23	44090	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1447	37.68	3.81	12	30.11	125.00	1237.00	5620	20250114	-16.19	2670	20240226	76.40	5620	-16.19	20250114	4100	14.88	20250106	5620	-16.19	20250114	2670	76.40	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
27	20250225	151220	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4730	325	2	7.38	43533444695	9110729	2452.29	4350	4985	4350	5720	3085	4405	4778.29	0.23	41808	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1453	37.84	3.82	12	29.65	125.00	1237.00	5620	20250114	-15.84	2670	20240226	77.15	5620	-15.84	20250114	4100	15.37	20250106	5620	-15.84	20250114	2670	77.15	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
28	20250225	141218	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4760	355	2	8.06	26159844810	5503212	1481.27	4350	4905	4350	5720	3085	4405	4753.60	0.23	5791	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1463	38.08	3.85	12	17.91	125.00	1237.00	5620	20250114	-15.30	2670	20240226	78.28	5620	-15.30	20250114	4100	16.10	20250106	5620	-15.30	20250114	2670	78.28	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
29	20250225	131225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4820	415	2	9.42	14939166760	3164579	851.79	4350	4855	4350	5720	3085	4405	4720.81	0.23	-26080	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1481	38.56	3.90	12	10.30	125.00	1237.00	5620	20250114	-14.23	2670	20240226	80.52	5620	-14.23	20250114	4100	17.56	20250106	5620	-14.23	20250114	2670	80.52	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
30	20250225	121222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4585	180	2	4.09	5225821795	1129216	303.95	4350	4750	4350	5720	3085	4405	4627.97	0.23	-28581	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1409	36.68	3.71	12	3.68	125.00	1237.00	5620	20250114	-18.42	2670	20240226	71.72	5620	-18.42	20250114	4100	11.83	20250106	5620	-18.42	20250114	2670	71.72	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
31	20250225	111219	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4450	45	2	1.02	515907080	116080	31.24	4350	4495	4350	5720	3085	4405	4444.65	0.23	2182	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1367	35.60	3.60	12	0.38	125.00	1237.00	5620	20250114	-20.82	2670	20240226	66.67	5620	-20.82	20250114	4100	8.54	20250106	5620	-20.82	20250114	2670	66.67	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
32	20250225	101217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4475	70	2	1.59	339663455	76572	20.61	4350	4495	4350	5720	3085	4405	4436.16	0.23	-3865	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1375	35.80	3.62	12	0.25	125.00	1237.00	5620	20250114	-20.37	2670	20240226	67.60	5620	-20.37	20250114	4100	9.15	20250106	5620	-20.37	20250114	2670	67.60	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
33	20250225	091224	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4425	20	2	0.45	93118795	21309	5.74	4350	4425	4350	5720	3085	4405	4368.72	0.23	444	4671	4537	4436	4302	4201	4605	4370	31	1315	100	2900	5	1	30726747	1360	35.40	3.58	12	0.07	125.00	1237.00	5620	20250114	-21.26	2670	20240226	65.73	5620	-21.26	20250114	4100	7.93	20250106	5620	-21.26	20250114	2670	65.73	20240226	4.60	N	333430	100	30 억	69991	N	N	N	N
34	20250224	161209	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4405	-15	5	-0.34	1617491225	365852	55.82	4365	4570	4335	5740	3095	4420	4421.17	0.23	534	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1354	35.24	3.56	12	1.19	125.00	1237.00	5620	20250114	-21.62	2670	20240226	64.98	5620	-21.62	20250114	4100	7.44	20250106	5620	-21.62	20250114	2670	64.98	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
35	20250224	151210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4435	15	2	0.34	1546411105	349738	53.36	4365	4570	4335	5740	3095	4420	4421.63	0.23	-4247	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1363	35.48	3.59	12	1.14	125.00	1237.00	5620	20250114	-21.09	2670	20240226	66.10	5620	-21.09	20250114	4100	8.17	20250106	5620	-21.09	20250114	2670	66.10	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
36	20250224	141208	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4425	5	2	0.11	1396998905	315963	48.21	4365	4570	4335	5740	3095	4420	4421.40	0.23	-9853	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1360	35.40	3.58	12	1.03	125.00	1237.00	5620	20250114	-21.26	2670	20240226	65.73	5620	-21.26	20250114	4100	7.93	20250106	5620	-21.26	20250114	2670	65.73	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
37	20250224	131209	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4460	40	2	0.90	1315017575	297455	45.39	4365	4570	4335	5740	3095	4420	4420.90	0.23	-10611	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1370	35.68	3.61	12	0.97	125.00	1237.00	5620	20250114	-20.64	2670	20240226	67.04	5620	-20.64	20250114	4100	8.78	20250106	5620	-20.64	20250114	2670	67.04	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
38	20250224	121206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4480	60	2	1.36	1211937745	274286	41.85	4365	4570	4335	5740	3095	4420	4418.52	0.23	-5465	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1377	35.84	3.62	12	0.89	125.00	1237.00	5620	20250114	-20.28	2670	20240226	67.79	5620	-20.28	20250114	4100	9.27	20250106	5620	-20.28	20250114	2670	67.79	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
39	20250224	111204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4460	40	2	0.90	912243830	207667	31.69	4365	4475	4335	5740	3095	4420	4392.82	0.23	-680	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1370	35.68	3.61	12	0.68	125.00	1237.00	5620	20250114	-20.64	2670	20240226	67.04	5620	-20.64	20250114	4100	8.78	20250106	5620	-20.64	20250114	2670	67.04	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
40	20250224	101203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4410	-10	5	-0.23	739262960	168555	25.72	4365	4445	4335	5740	3095	4420	4385.88	0.23	-12602	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1355	35.28	3.57	12	0.55	125.00	1237.00	5620	20250114	-21.53	2670	20240226	65.17	5620	-21.53	20250114	4100	7.56	20250106	5620	-21.53	20250114	2670	65.17	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
41	20250224	091211	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4385	-35	5	-0.79	268198400	61044	9.31	4365	4445	4350	5740	3095	4420	4393.52	0.23	10681	4720	4570	4475	4325	4230	4522	4277	31	1320	100	2910	5	1	30726747	1347	35.08	3.54	12	0.20	125.00	1237.00	5620	20250114	-21.98	2670	20240226	64.23	5620	-21.98	20250114	4100	6.95	20250106	5620	-21.98	20250114	2670	64.23	20240226	4.38	N	333430	100	30 억	69412	N	N	N	N
42	20250221	161159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4420	-220	5	-4.74	2872949065	643512	58.94	4560	4625	4380	6030	3250	4640	4464.46	0.21	3886	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1358	35.36	3.57	12	2.09	125.00	1237.00	5620	20250114	-21.35	2670	20240226	65.54	5620	-21.35	20250114	4100	7.80	20250106	5620	-21.35	20250114	2670	65.54	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
43	20250221	151204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4435	-205	5	-4.42	2753138065	616423	56.46	4560	4625	4380	6030	3250	4640	4466.20	0.21	4066	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1363	35.48	3.59	12	2.01	125.00	1237.00	5620	20250114	-21.09	2670	20240226	66.10	5620	-21.09	20250114	4100	8.17	20250106	5620	-21.09	20250114	2670	66.10	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
44	20250221	141205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4460	-180	5	-3.88	2418113120	540892	49.54	4560	4625	4380	6030	3250	4640	4470.47	0.21	3384	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1370	35.68	3.61	12	1.76	125.00	1237.00	5620	20250114	-20.64	2670	20240226	67.04	5620	-20.64	20250114	4100	8.78	20250106	5620	-20.64	20250114	2670	67.04	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
45	20250221	131204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4465	-175	5	-3.77	2210743255	494214	45.26	4560	4625	4380	6030	3250	4640	4473.11	0.21	-2005	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1372	35.72	3.61	12	1.61	125.00	1237.00	5620	20250114	-20.55	2670	20240226	67.23	5620	-20.55	20250114	4100	8.90	20250106	5620	-20.55	20250114	2670	67.23	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
46	20250221	121205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4480	-160	5	-3.45	1955089110	436822	40.01	4560	4625	4380	6030	3250	4640	4475.56	0.21	-4241	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1377	35.84	3.62	12	1.42	125.00	1237.00	5620	20250114	-20.28	2670	20240226	67.79	5620	-20.28	20250114	4100	9.27	20250106	5620	-20.28	20250114	2670	67.79	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
47	20250221	111200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4500	-140	5	-3.02	1806577605	403701	36.97	4560	4625	4380	6030	3250	4640	4474.87	0.21	1487	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1383	36.00	3.64	12	1.31	125.00	1237.00	5620	20250114	-19.93	2670	20240226	68.54	5620	-19.93	20250114	4100	9.76	20250106	5620	-19.93	20250114	2670	68.54	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
48	20250221	101203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4510	-130	5	-2.80	1610529820	360204	32.99	4560	4625	4380	6030	3250	4640	4470.97	0.21	2142	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1386	36.08	3.65	12	1.17	125.00	1237.00	5620	20250114	-19.75	2670	20240226	68.91	5620	-19.75	20250114	4100	10.00	20250106	5620	-19.75	20250114	2670	68.91	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
49	20250221	091206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4485	-155	5	-3.34	604511820	133808	12.25	4560	4625	4480	6030	3250	4640	4517.38	0.21	-4574	5003	4821	4713	4531	4423	4767	4477	31	1390	100	3060	5	1	30726747	1378	35.88	3.63	12	0.44	125.00	1237.00	5620	20250114	-20.20	2670	20240226	67.98	5620	-20.20	20250114	4100	9.39	20250106	5620	-20.20	20250114	2670	67.98	20240226	4.41	N	333430	100	30 억	65572	N	N	N	N
50	20250220	161153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4640	-350	5	-7.01	5126886815	1086022	26.97	4895	4895	4605	6480	3495	4990	4720.27	0.84	-192510	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1426	37.12	3.75	12	3.53	125.00	1237.00	5620	20250114	-17.44	2670	20240226	73.78	5620	-17.44	20250114	4100	13.17	20250106	5620	-17.44	20250114	2670	73.78	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
51	20250220	151200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4630	-360	5	-7.21	5043947105	1068134	26.53	4895	4895	4605	6480	3495	4990	4721.63	0.84	-191020	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1423	37.04	3.74	12	3.48	125.00	1237.00	5620	20250114	-17.62	2670	20240226	73.41	5620	-17.62	20250114	4100	12.93	20250106	5620	-17.62	20250114	2670	73.41	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
52	20250220	141159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4665	-325	5	-6.51	4704909875	994935	24.71	4895	4895	4605	6480	3495	4990	4728.26	0.84	-192300	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1433	37.32	3.77	12	3.24	125.00	1237.00	5620	20250114	-16.99	2670	20240226	74.72	5620	-16.99	20250114	4100	13.78	20250106	5620	-16.99	20250114	2670	74.72	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
53	20250220	131156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4705	-285	5	-5.71	4450162935	940403	23.36	4895	4895	4605	6480	3495	4990	4731.56	0.84	-198299	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1446	37.64	3.80	12	3.06	125.00	1237.00	5620	20250114	-16.28	2670	20240226	76.22	5620	-16.28	20250114	4100	14.76	20250106	5620	-16.28	20250114	2670	76.22	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
54	20250220	121157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4690	-300	5	-6.01	4324333950	913613	22.69	4895	4895	4605	6480	3495	4990	4732.58	0.84	-194427	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1441	37.52	3.79	12	2.97	125.00	1237.00	5620	20250114	-16.55	2670	20240226	75.66	5620	-16.55	20250114	4100	14.39	20250106	5620	-16.55	20250114	2670	75.66	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
55	20250220	111157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4645	-345	5	-6.91	3890318295	821309	20.40	4895	4895	4605	6480	3495	4990	4736.03	0.84	-176070	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1427	37.16	3.76	12	2.67	125.00	1237.00	5620	20250114	-17.35	2670	20240226	73.97	5620	-17.35	20250114	4100	13.29	20250106	5620	-17.35	20250114	2670	73.97	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
56	20250220	101158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4660	-330	5	-6.61	3281930810	690376	17.15	4895	4895	4645	6480	3495	4990	4753.05	0.84	-143049	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1432	37.28	3.77	12	2.25	125.00	1237.00	5620	20250114	-17.08	2670	20240226	74.53	5620	-17.08	20250114	4100	13.66	20250106	5620	-17.08	20250114	2670	74.53	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
57	20250220	091201	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4775	-215	5	-4.31	1312441805	272145	6.76	4895	4895	4755	6480	3495	4990	4821.17	0.84	-38273	5450	5220	5010	4780	4570	5335	4895	31	1490	100	3290	5	1	30726747	1467	38.20	3.86	12	0.89	125.00	1237.00	5620	20250114	-15.04	2670	20240226	78.84	5620	-15.04	20250114	4100	16.46	20250106	5620	-15.04	20250114	2670	78.84	20240226	4.54	N	333430	100	30 억	258132	N	N	N	N
58	20250219	161152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4990	115	2	2.36	20006525330	3981482	315.77	4890	5240	4800	6330	3415	4875	5024.98	0.49	107128	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1533	39.92	4.03	12	12.96	125.00	1237.00	5620	20250114	-11.21	2670	20240226	86.89	5620	-11.21	20250114	4100	21.71	20250106	5620	-11.21	20250114	2670	86.89	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
59	20250219	151156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	75	2	1.54	19588044520	3897398	309.10	4890	5240	4800	6330	3415	4875	5025.94	0.49	86240	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1521	39.60	4.00	12	12.68	125.00	1237.00	5620	20250114	-11.92	2670	20240226	85.39	5620	-11.92	20250114	4100	20.73	20250106	5620	-11.92	20250114	2670	85.39	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
60	20250219	141151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5020	145	2	2.97	17655110055	3510308	278.40	4890	5240	4800	6330	3415	4875	5029.51	0.49	49973	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	10	1	30726747	1542	40.16	4.06	12	11.42	125.00	1237.00	5620	20250114	-10.68	2670	20240226	88.01	5620	-10.68	20250114	4100	22.44	20250106	5620	-10.68	20250114	2670	88.01	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
61	20250219	131153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	5	2	0.10	4172904230	856392	67.92	4890	4975	4800	6330	3415	4875	4872.66	0.49	9200	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1499	39.04	3.95	12	2.79	125.00	1237.00	5620	20250114	-13.17	2670	20240226	82.77	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2670	82.77	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
62	20250219	121153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4845	-30	5	-0.62	2287242020	471443	37.39	4890	4950	4800	6330	3415	4875	4851.57	0.49	22971	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1489	38.76	3.92	12	1.53	125.00	1237.00	5620	20250114	-13.79	2670	20240226	81.46	5620	-13.79	20250114	4100	18.17	20250106	5620	-13.79	20250114	2670	81.46	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
63	20250219	111153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4855	-20	5	-0.41	1952168955	401966	31.88	4890	4950	4800	6330	3415	4875	4856.54	0.49	22786	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1492	38.84	3.92	12	1.31	125.00	1237.00	5620	20250114	-13.61	2670	20240226	81.84	5620	-13.61	20250114	4100	18.41	20250106	5620	-13.61	20250114	2670	81.84	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
64	20250219	101153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4850	-25	5	-0.51	1477174075	303936	24.11	4890	4950	4800	6330	3415	4875	4860.14	0.49	6819	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1490	38.80	3.92	12	0.99	125.00	1237.00	5620	20250114	-13.70	2670	20240226	81.65	5620	-13.70	20250114	4100	18.29	20250106	5620	-13.70	20250114	2670	81.65	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
65	20250219	091155	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4830	-45	5	-0.92	394580610	81155	6.44	4890	4895	4830	6330	3415	4875	4862.02	0.49	-9650	5065	4970	4850	4755	4635	5017	4802	31	1455	100	3210	5	1	30726747	1484	38.64	3.90	12	0.26	125.00	1237.00	5620	20250114	-14.06	2670	20240226	80.90	5620	-14.06	20250114	4100	17.80	20250106	5620	-14.06	20250114	2670	80.90	20240226	4.58	N	333430	100	30 억	151334	N	N	N	N
66	20250218	161148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4875	80	2	1.67	6040944715	1246455	53.13	4745	4945	4730	6230	3360	4795	4846.44	0.33	62989	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1498	39.00	3.94	12	4.06	125.00	1237.00	5620	20250114	-13.26	2670	20240226	82.58	5620	-13.26	20250114	4100	18.90	20250106	5620	-13.26	20250114	2670	82.58	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
67	20250218	151150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4875	80	2	1.67	5897961065	1217122	51.88	4745	4945	4730	6230	3360	4795	4845.85	0.33	61628	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1498	39.00	3.94	12	3.96	125.00	1237.00	5620	20250114	-13.26	2670	20240226	82.58	5620	-13.26	20250114	4100	18.90	20250106	5620	-13.26	20250114	2670	82.58	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
68	20250218	141151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4870	75	2	1.56	5517240190	1138971	48.54	4745	4945	4730	6230	3360	4795	4844.08	0.33	46416	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1496	38.96	3.94	12	3.71	125.00	1237.00	5620	20250114	-13.35	2670	20240226	82.40	5620	-13.35	20250114	4100	18.78	20250106	5620	-13.35	20250114	2670	82.40	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
69	20250218	131148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4885	90	2	1.88	5192763530	1072420	45.71	4745	4945	4730	6230	3360	4795	4842.12	0.33	32163	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1501	39.08	3.95	12	3.49	125.00	1237.00	5620	20250114	-13.08	2670	20240226	82.96	5620	-13.08	20250114	4100	19.15	20250106	5620	-13.08	20250114	2670	82.96	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
70	20250218	121151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4890	95	2	1.98	4777552320	987602	42.09	4745	4945	4730	6230	3360	4795	4837.55	0.33	20298	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1503	39.12	3.95	12	3.21	125.00	1237.00	5620	20250114	-12.99	2670	20240226	83.15	5620	-12.99	20250114	4100	19.27	20250106	5620	-12.99	20250114	2670	83.15	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
71	20250218	111148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4875	80	2	1.67	4019400935	832418	35.48	4745	4910	4730	6230	3360	4795	4828.61	0.33	-2326	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1498	39.00	3.94	12	2.71	125.00	1237.00	5620	20250114	-13.26	2670	20240226	82.58	5620	-13.26	20250114	4100	18.90	20250106	5620	-13.26	20250114	2670	82.58	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
72	20250218	101148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4810	15	2	0.31	2625682860	545970	23.27	4745	4860	4730	6230	3360	4795	4809.22	0.33	-20680	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1478	38.48	3.89	12	1.78	125.00	1237.00	5620	20250114	-14.41	2670	20240226	80.15	5620	-14.41	20250114	4100	17.32	20250106	5620	-14.41	20250114	2670	80.15	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
73	20250218	091152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4790	-5	5	-0.10	533676075	111907	4.77	4745	4815	4730	6230	3360	4795	4768.79	0.33	34086	5165	4980	4790	4605	4415	5072	4697	31	1435	100	3160	5	1	30726747	1472	38.32	3.87	12	0.36	125.00	1237.00	5620	20250114	-14.77	2670	20240226	79.40	5620	-14.77	20250114	4100	16.83	20250106	5620	-14.77	20250114	2670	79.40	20240226	4.57	N	333430	100	30 억	102903	N	N	N	N
74	20250217	161148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4795	225	2	4.92	10646994810	2215660	313.46	4600	4975	4600	5940	3200	4570	4805.36	0.12	38326	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1473	38.36	3.88	12	7.21	125.00	1237.00	5620	20250114	-14.68	2670	20240226	79.59	5620	-14.68	20250114	4100	16.95	20250106	5620	-14.68	20250114	2670	79.59	20240226	4.58	N	333430	100	30 억	38079	N	Y	N	N
75	20250217	151146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4740	170	2	3.72	10225075795	2127510	300.99	4600	4975	4600	5940	3200	4570	4806.15	0.12	19183	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1456	37.92	3.83	12	6.92	125.00	1237.00	5620	20250114	-15.66	2670	20240226	77.53	5620	-15.66	20250114	4100	15.61	20250106	5620	-15.66	20250114	2670	77.53	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
76	20250217	141144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4695	125	2	2.74	1900926340	406237	57.47	4600	4780	4600	5940	3200	4570	4679.41	0.12	35456	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1443	37.56	3.80	12	1.32	125.00	1237.00	5620	20250114	-16.46	2670	20240226	75.84	5620	-16.46	20250114	4100	14.51	20250106	5620	-16.46	20250114	2670	75.84	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
77	20250217	131150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4665	95	2	2.08	1350539405	289361	40.94	4600	4735	4600	5940	3200	4570	4667.38	0.12	24897	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1433	37.32	3.77	12	0.94	125.00	1237.00	5620	20250114	-16.99	2670	20240226	74.72	5620	-16.99	20250114	4100	13.78	20250106	5620	-16.99	20250114	2670	74.72	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
78	20250217	121149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4670	100	2	2.19	1241486715	266075	37.64	4600	4735	4600	5940	3200	4570	4666.00	0.12	26428	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1435	37.36	3.78	12	0.87	125.00	1237.00	5620	20250114	-16.90	2670	20240226	74.91	5620	-16.90	20250114	4100	13.90	20250106	5620	-16.90	20250114	2670	74.91	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
79	20250217	111148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4660	90	2	1.97	1109798650	237900	33.66	4600	4735	4600	5940	3200	4570	4665.06	0.12	24523	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1432	37.28	3.77	12	0.77	125.00	1237.00	5620	20250114	-17.08	2670	20240226	74.53	5620	-17.08	20250114	4100	13.66	20250106	5620	-17.08	20250114	2670	74.53	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
80	20250217	101144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4695	125	2	2.74	968770265	207714	29.39	4600	4735	4600	5940	3200	4570	4664.05	0.12	18570	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1443	37.56	3.80	12	0.68	125.00	1237.00	5620	20250114	-16.46	2670	20240226	75.84	5620	-16.46	20250114	4100	14.51	20250106	5620	-16.46	20250114	2670	75.84	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
81	20250217	091147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4630	60	2	1.31	298717725	64536	9.13	4600	4665	4600	5940	3200	4570	4628.88	0.12	-2862	4966	4767	4661	4462	4356	4715	4410	31	1370	100	3010	5	1	30726747	1423	37.04	3.74	12	0.21	125.00	1237.00	5620	20250114	-17.62	2670	20240226	73.41	5620	-17.62	20250114	4100	12.93	20250106	5620	-17.62	20250114	2670	73.41	20240226	4.58	N	333430	100	30 억	38079	N	N	N	N
82	20250214	161139	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4570	-240	5	-4.99	3241535310	699982	87.44	4860	4860	4555	6250	3370	4810	4631.09	0.44	-99317	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1404	36.56	3.69	12	2.28	125.00	1237.00	5620	20250114	-18.68	2670	20240226	71.16	5620	-18.68	20250114	4100	11.46	20250106	5620	-18.68	20250114	2670	71.16	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
83	20250214	151138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4575	-235	5	-4.89	3068977425	662263	82.73	4860	4860	4555	6250	3370	4810	4633.92	0.44	-100176	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1406	36.60	3.70	12	2.16	125.00	1237.00	5620	20250114	-18.59	2670	20240226	71.35	5620	-18.59	20250114	4100	11.59	20250106	5620	-18.59	20250114	2670	71.35	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
84	20250214	141140	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4570	-240	5	-4.99	2848007955	613925	76.69	4860	4860	4555	6250	3370	4810	4638.85	0.44	-98220	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1404	36.56	3.69	12	2.00	125.00	1237.00	5620	20250114	-18.68	2670	20240226	71.16	5620	-18.68	20250114	4100	11.46	20250106	5620	-18.68	20250114	2670	71.16	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
85	20250214	131142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4565	-245	5	-5.09	2652597785	571135	71.35	4860	4860	4555	6250	3370	4810	4644.26	0.44	-98420	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1403	36.52	3.69	12	1.86	125.00	1237.00	5620	20250114	-18.77	2670	20240226	70.97	5620	-18.77	20250114	4100	11.34	20250106	5620	-18.77	20250114	2670	70.97	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
86	20250214	121139	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4585	-225	5	-4.68	2464062690	529959	66.20	4860	4860	4555	6250	3370	4810	4649.36	0.44	-93883	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1409	36.68	3.71	12	1.72	125.00	1237.00	5620	20250114	-18.42	2670	20240226	71.72	5620	-18.42	20250114	4100	11.83	20250106	5620	-18.42	20250114	2670	71.72	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
87	20250214	111135	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4590	-220	5	-4.57	2189660690	470053	58.72	4860	4860	4555	6250	3370	4810	4658.14	0.44	-83105	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1410	36.72	3.71	12	1.53	125.00	1237.00	5620	20250114	-18.33	2670	20240226	71.91	5620	-18.33	20250114	4100	11.95	20250106	5620	-18.33	20250114	2670	71.91	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
88	20250214	101136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4595	-215	5	-4.47	1892237110	405419	50.65	4860	4860	4555	6250	3370	4810	4667.15	0.44	-84006	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1412	36.76	3.71	12	1.32	125.00	1237.00	5620	20250114	-18.24	2670	20240226	72.10	5620	-18.24	20250114	4100	12.07	20250106	5620	-18.24	20250114	2670	72.10	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
89	20250214	091140	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4735	-75	5	-1.56	427176835	89286	11.15	4860	4860	4705	6250	3370	4810	4784.19	0.44	-43236	5000	4905	4840	4745	4680	4872	4712	31	1440	100	3170	5	1	30726747	1455	37.88	3.83	12	0.29	125.00	1237.00	5620	20250114	-15.75	2670	20240226	77.34	5620	-15.75	20250114	4100	15.49	20250106	5620	-15.75	20250114	2670	77.34	20240226	4.51	N	333430	100	30 억	136201	N	N	N	N
90	20250213	161130	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4810	-130	5	-2.63	3821847105	791341	49.44	4915	4935	4775	6420	3460	4940	4829.59	0.50	-19650	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1478	38.48	3.89	12	2.58	125.00	1237.00	5620	20250114	-14.41	2670	20240226	80.15	5620	-14.41	20250114	4100	17.32	20250106	5620	-14.41	20250114	2670	80.15	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
91	20250213	151131	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4805	-135	5	-2.73	3627728140	750952	46.91	4915	4935	4775	6420	3460	4940	4830.74	0.50	-28035	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1476	38.44	3.88	12	2.44	125.00	1237.00	5620	20250114	-14.50	2670	20240226	79.96	5620	-14.50	20250114	4100	17.20	20250106	5620	-14.50	20250114	2670	79.96	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
92	20250213	141127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4805	-135	5	-2.73	2943046415	609360	38.07	4915	4930	4775	6420	3460	4940	4829.61	0.50	-49394	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1476	38.44	3.88	12	1.98	125.00	1237.00	5620	20250114	-14.50	2670	20240226	79.96	5620	-14.50	20250114	4100	17.20	20250106	5620	-14.50	20250114	2670	79.96	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
93	20250213	131129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4855	-85	5	-1.72	2575846090	533230	33.31	4915	4930	4775	6420	3460	4940	4830.51	0.50	-26762	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1492	38.84	3.92	12	1.74	125.00	1237.00	5620	20250114	-13.61	2670	20240226	81.84	5620	-13.61	20250114	4100	18.41	20250106	5620	-13.61	20250114	2670	81.84	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
94	20250213	121127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4865	-75	5	-1.52	2394181875	495775	30.97	4915	4930	4775	6420	3460	4940	4829.02	0.50	-36462	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1495	38.92	3.93	12	1.61	125.00	1237.00	5620	20250114	-13.43	2670	20240226	82.21	5620	-13.43	20250114	4100	18.66	20250106	5620	-13.43	20250114	2670	82.21	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
95	20250213	111127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4840	-100	5	-2.02	2001093160	415105	25.93	4915	4930	4775	6420	3460	4940	4820.50	0.50	-59211	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1487	38.72	3.91	12	1.35	125.00	1237.00	5620	20250114	-13.88	2670	20240226	81.27	5620	-13.88	20250114	4100	18.05	20250106	5620	-13.88	20250114	2670	81.27	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
96	20250213	101128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4810	-130	5	-2.63	1792794135	371830	23.23	4915	4930	4775	6420	3460	4940	4821.33	0.50	-69139	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1478	38.48	3.89	12	1.21	125.00	1237.00	5620	20250114	-14.41	2670	20240226	80.15	5620	-14.41	20250114	4100	17.32	20250106	5620	-14.41	20250114	2670	80.15	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
97	20250213	091121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4815	-125	5	-2.53	787997775	162346	10.14	4915	4930	4805	6420	3460	4940	4853.47	0.50	-32250	5180	5060	4870	4750	4560	5120	4810	31	1480	100	3260	5	1	30726747	1479	38.52	3.89	12	0.53	125.00	1237.00	5620	20250114	-14.32	2670	20240226	80.34	5620	-14.32	20250114	4100	17.44	20250106	5620	-14.32	20250114	2670	80.34	20240226	4.56	N	333430	100	30 억	154643	N	N	N	N
98	20250212	161119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4940	205	2	4.33	7609897625	1556336	203.66	4745	4990	4680	6150	3315	4735	4888.69	0.21	88805	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1518	39.52	3.99	12	5.07	125.00	1237.00	5620	20250114	-12.10	2670	20240226	85.02	5620	-12.10	20250114	4100	20.49	20250106	5620	-12.10	20250114	2670	85.02	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
99	20250212	151117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4960	225	2	4.75	7098982200	1452969	190.13	4745	4990	4680	6150	3315	4735	4885.85	0.21	95513	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1524	39.68	4.01	12	4.73	125.00	1237.00	5620	20250114	-11.74	2670	20240226	85.77	5620	-11.74	20250114	4100	20.98	20250106	5620	-11.74	20250114	2670	85.77	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
100	20250212	141119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	100	2	2.11	4752185455	977142	127.87	4745	4970	4680	6150	3315	4735	4863.36	0.21	41747	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1486	38.68	3.91	12	3.18	125.00	1237.00	5620	20250114	-13.97	2670	20240226	81.09	5620	-13.97	20250114	4100	17.93	20250106	5620	-13.97	20250114	2670	81.09	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
101	20250212	131122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	100	2	2.11	4390131265	902064	118.04	4745	4970	4680	6150	3315	4735	4866.77	0.21	50474	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1486	38.68	3.91	12	2.94	125.00	1237.00	5620	20250114	-13.97	2670	20240226	81.09	5620	-13.97	20250114	4100	17.93	20250106	5620	-13.97	20250114	2670	81.09	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
102	20250212	121118	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4855	120	2	2.53	4093618790	840911	110.04	4745	4970	4680	6150	3315	4735	4868.08	0.21	72407	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1492	38.84	3.92	12	2.74	125.00	1237.00	5620	20250114	-13.61	2670	20240226	81.84	5620	-13.61	20250114	4100	18.41	20250106	5620	-13.61	20250114	2670	81.84	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
103	20250212	111117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4905	170	2	3.59	3063826495	630584	82.52	4745	4930	4680	6150	3315	4735	4858.72	0.21	46240	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1507	39.24	3.97	12	2.05	125.00	1237.00	5620	20250114	-12.72	2670	20240226	83.71	5620	-12.72	20250114	4100	19.63	20250106	5620	-12.72	20250114	2670	83.71	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
104	20250212	101111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4850	115	2	2.43	2438560645	502134	65.71	4745	4930	4680	6150	3315	4735	4856.40	0.21	12001	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1490	38.80	3.92	12	1.63	125.00	1237.00	5620	20250114	-13.70	2670	20240226	81.65	5620	-13.70	20250114	4100	18.29	20250106	5620	-13.70	20250114	2670	81.65	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
105	20250212	091034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4825	90	2	1.90	592367475	123306	16.14	4745	4865	4680	6150	3315	4735	4804.06	0.21	6062	4905	4820	4735	4650	4565	4862	4692	31	1415	100	3120	5	1	30726747	1483	38.60	3.90	12	0.40	125.00	1237.00	5620	20250114	-14.15	2670	20240226	80.71	5620	-14.15	20250114	4100	17.68	20250106	5620	-14.15	20250114	2670	80.71	20240226	4.56	N	333430	100	30 억	64948	N	N	N	N
106	20250211	161122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4735	55	2	1.18	3598688305	757819	95.56	4680	4820	4650	6080	3280	4680	4748.76	0.14	23182	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1455	37.88	3.83	12	2.47	125.00	1237.00	5620	20250114	-15.75	2670	20240226	77.34	5620	-15.75	20250114	4100	15.49	20250106	5620	-15.75	20250114	2670	77.34	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
107	20250211	151122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4725	45	2	0.96	3417786755	719517	90.73	4680	4820	4650	6080	3280	4680	4750.11	0.14	22286	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1452	37.80	3.82	12	2.34	125.00	1237.00	5620	20250114	-15.93	2670	20240226	76.97	5620	-15.93	20250114	4100	15.24	20250106	5620	-15.93	20250114	2670	76.97	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
108	20250211	141121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4745	65	2	1.39	3231088145	680032	85.75	4680	4820	4650	6080	3280	4680	4751.38	0.14	21172	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1458	37.96	3.84	12	2.21	125.00	1237.00	5620	20250114	-15.57	2670	20240226	77.72	5620	-15.57	20250114	4100	15.73	20250106	5620	-15.57	20250114	2670	77.72	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
109	20250211	131122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4730	50	2	1.07	3039823165	639504	80.64	4680	4820	4650	6080	3280	4680	4753.41	0.14	12656	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1453	37.84	3.82	12	2.08	125.00	1237.00	5620	20250114	-15.84	2670	20240226	77.15	5620	-15.84	20250114	4100	15.37	20250106	5620	-15.84	20250114	2670	77.15	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
110	20250211	121120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4780	100	2	2.14	2761178420	580666	73.22	4680	4820	4650	6080	3280	4680	4755.19	0.14	7135	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1469	38.24	3.86	12	1.89	125.00	1237.00	5620	20250114	-14.95	2670	20240226	79.03	5620	-14.95	20250114	4100	16.59	20250106	5620	-14.95	20250114	2670	79.03	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
111	20250211	111121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4770	90	2	1.92	2545544260	535479	67.53	4680	4820	4650	6080	3280	4680	4753.77	0.14	-726	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1466	38.16	3.86	12	1.74	125.00	1237.00	5620	20250114	-15.12	2670	20240226	78.65	5620	-15.12	20250114	4100	16.34	20250106	5620	-15.12	20250114	2670	78.65	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
112	20250211	101120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4755	75	2	1.60	1737122890	366826	46.26	4680	4820	4650	6080	3280	4680	4735.55	0.14	3436	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1461	38.04	3.84	12	1.19	125.00	1237.00	5620	20250114	-15.39	2670	20240226	78.09	5620	-15.39	20250114	4100	15.98	20250106	5620	-15.39	20250114	2670	78.09	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
113	20250211	091126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4715	35	2	0.75	272583795	58049	7.32	4680	4765	4670	6080	3280	4680	4695.75	0.14	20101	5103	4891	4778	4566	4453	4835	4510	31	1400	100	3080	5	1	30726747	1449	37.72	3.81	12	0.19	125.00	1237.00	5620	20250114	-16.10	2670	20240226	76.59	5620	-16.10	20250114	4100	15.00	20250106	5620	-16.10	20250114	2670	76.59	20240226	4.56	N	333430	100	30 억	43162	N	N	N	N
114	20250210	161113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4680	-200	5	-4.10	3784291715	781119	101.48	4875	4990	4665	6340	3420	4880	4845.48	0.15	-3456	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1438	37.44	3.78	12	2.54	125.00	1237.00	5620	20250114	-16.73	2670	20240226	75.28	5620	-16.73	20250114	4100	14.15	20250106	5620	-16.73	20250114	2670	75.28	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
115	20250210	151114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4680	-200	5	-4.10	3489759205	718147	93.30	4875	4990	4665	6340	3420	4880	4859.34	0.15	-2610	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1438	37.44	3.78	12	2.34	125.00	1237.00	5620	20250114	-16.73	2670	20240226	75.28	5620	-16.73	20250114	4100	14.15	20250106	5620	-16.73	20250114	2670	75.28	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
116	20250210	141113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	-45	5	-0.92	2583032595	527471	68.52	4875	4990	4800	6340	3420	4880	4897.07	0.15	-2817	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1486	38.68	3.91	12	1.72	125.00	1237.00	5620	20250114	-13.97	2670	20240226	81.09	5620	-13.97	20250114	4100	17.93	20250106	5620	-13.97	20250114	2670	81.09	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
117	20250210	131116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4855	-25	5	-0.51	2258178525	460371	59.81	4875	4990	4800	6340	3420	4880	4905.23	0.15	8167	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1492	38.84	3.92	12	1.50	125.00	1237.00	5620	20250114	-13.61	2670	20240226	81.84	5620	-13.61	20250114	4100	18.41	20250106	5620	-13.61	20250114	2670	81.84	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
118	20250210	121110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	0	3	0.00	2094862795	426787	55.44	4875	4990	4800	6340	3420	4880	4908.57	0.15	14665	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1499	39.04	3.95	12	1.39	125.00	1237.00	5620	20250114	-13.17	2670	20240226	82.77	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2670	82.77	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
119	20250210	111106	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	0	3	0.00	1842946920	375066	48.73	4875	4990	4800	6340	3420	4880	4913.83	0.15	13320	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1499	39.04	3.95	12	1.22	125.00	1237.00	5620	20250114	-13.17	2670	20240226	82.77	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2670	82.77	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
120	20250210	101105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4955	75	2	1.54	1432306660	291426	37.86	4875	4990	4800	6340	3420	4880	4915.04	0.15	17709	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1523	39.64	4.01	12	0.95	125.00	1237.00	5620	20250114	-11.83	2670	20240226	85.58	5620	-11.83	20250114	4100	20.85	20250106	5620	-11.83	20250114	2670	85.58	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
121	20250210	091104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4850	-30	5	-0.61	397228630	81734	10.62	4875	4940	4800	6340	3420	4880	4859.55	0.15	12458	5110	4995	4925	4810	4740	4960	4775	31	1460	100	3220	5	1	30726747	1490	38.80	3.92	12	0.27	125.00	1237.00	5620	20250114	-13.70	2670	20240226	81.65	5620	-13.70	20250114	4100	18.29	20250106	5620	-13.70	20250114	2670	81.65	20240226	4.60	N	333430	100	30 억	46536	N	N	N	N
122	20250207	161052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	-105	5	-2.11	3761236885	760680	32.25	4925	5040	4855	6480	3490	4985	4944.68	0.19	-11205	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1499	39.04	3.95	12	2.48	125.00	1237.00	5620	20250114	-13.17	2670	20240226	82.77	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2670	82.77	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
123	20250207	151055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4865	-120	5	-2.41	3671773640	742324	31.47	4925	5040	4855	6480	3490	4985	4946.32	0.19	-11042	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1495	38.92	3.93	12	2.42	125.00	1237.00	5620	20250114	-13.43	2670	20240226	82.21	5620	-13.43	20250114	4100	18.66	20250106	5620	-13.43	20250114	2670	82.21	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
124	20250207	141055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4905	-80	5	-1.60	3168976190	639496	27.11	4925	5040	4870	6480	3490	4985	4955.42	0.19	-823	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1507	39.24	3.97	12	2.08	125.00	1237.00	5620	20250114	-12.72	2670	20240226	83.71	5620	-12.72	20250114	4100	19.63	20250106	5620	-12.72	20250114	2670	83.71	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
125	20250207	131053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4940	-45	5	-0.90	2672769075	538537	22.83	4925	5040	4870	6480	3490	4985	4963.01	0.19	-8407	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1518	39.52	3.99	12	1.75	125.00	1237.00	5620	20250114	-12.10	2670	20240226	85.02	5620	-12.10	20250114	4100	20.49	20250106	5620	-12.10	20250114	2670	85.02	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
126	20250207	121051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4950	-35	5	-0.70	2376973785	478968	20.30	4925	5040	4870	6480	3490	4985	4962.69	0.19	-4212	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1521	39.60	4.00	12	1.56	125.00	1237.00	5620	20250114	-11.92	2670	20240226	85.39	5620	-11.92	20250114	4100	20.73	20250106	5620	-11.92	20250114	2670	85.39	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
127	20250207	111049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4985	0	3	0.00	2121897655	427515	18.12	4925	5040	4870	6480	3490	4985	4963.32	0.19	-8222	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1532	39.88	4.03	12	1.39	125.00	1237.00	5620	20250114	-11.30	2670	20240226	86.70	5620	-11.30	20250114	4100	21.59	20250106	5620	-11.30	20250114	2670	86.70	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
128	20250207	101054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4970	-15	5	-0.30	1777580460	358271	15.19	4925	5040	4870	6480	3490	4985	4961.55	0.19	-5774	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1527	39.76	4.02	12	1.17	125.00	1237.00	5620	20250114	-11.57	2670	20240226	86.14	5620	-11.57	20250114	4100	21.22	20250106	5620	-11.57	20250114	2670	86.14	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
129	20250207	091100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	-105	5	-2.11	479641820	97876	4.15	4925	4930	4870	6480	3490	4985	4900.42	0.19	-2296	5258	5121	4983	4846	4708	5190	4915	31	1495	100	3290	5	1	30726747	1499	39.04	3.95	12	0.32	125.00	1237.00	5620	20250114	-13.17	2670	20240226	82.77	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2670	82.77	20240226	4.54	N	333430	100	30 억	57596	N	N	N	N
130	20250206	161026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4985	105	2	2.15	11536696175	2309813	145.86	4850	5120	4845	6340	3420	4880	4994.70	0.06	40298	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1532	39.88	4.03	12	7.52	125.00	1237.00	5620	20250114	-11.30	2670	20240226	86.70	5620	-11.30	20250114	4100	21.59	20250106	5620	-11.30	20250114	2670	86.70	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
131	20250206	151031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4965	85	2	1.74	11059051245	2213611	139.79	4850	5120	4845	6340	3420	4880	4995.97	0.06	38400	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1526	39.72	4.01	12	7.20	125.00	1237.00	5620	20250114	-11.65	2670	20240226	85.96	5620	-11.65	20250114	4100	21.10	20250106	5620	-11.65	20250114	2670	85.96	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
132	20250206	141030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4930	50	2	1.02	4870399885	983999	62.14	4850	5030	4845	6340	3420	4880	4949.65	0.06	22101	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1515	39.44	3.99	12	3.20	125.00	1237.00	5620	20250114	-12.28	2670	20240226	84.64	5620	-12.28	20250114	4100	20.24	20250106	5620	-12.28	20250114	2670	84.64	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
133	20250206	131027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4945	65	2	1.33	4597595540	928780	58.65	4850	5030	4845	6340	3420	4880	4950.20	0.06	25427	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1519	39.56	4.00	12	3.02	125.00	1237.00	5620	20250114	-12.01	2670	20240226	85.21	5620	-12.01	20250114	4100	20.61	20250106	5620	-12.01	20250114	2670	85.21	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
134	20250206	121024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4930	50	2	1.02	4395377305	887843	56.07	4850	5030	4845	6340	3420	4880	4950.68	0.06	28744	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1515	39.44	3.99	12	2.89	125.00	1237.00	5620	20250114	-12.28	2670	20240226	84.64	5620	-12.28	20250114	4100	20.24	20250106	5620	-12.28	20250114	2670	84.64	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
135	20250206	111019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5010	130	2	2.66	3877284005	783272	49.46	4850	5030	4845	6340	3420	4880	4950.17	0.06	29123	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	10	1	30726747	1539	40.08	4.05	12	2.55	125.00	1237.00	5620	20250114	-10.85	2670	20240226	87.64	5620	-10.85	20250114	4100	22.20	20250106	5620	-10.85	20250114	2670	87.64	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
136	20250206	101020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4940	60	2	1.23	2540407630	514606	32.50	4850	5000	4845	6340	3420	4880	4936.68	0.06	-11665	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1518	39.52	3.99	12	1.67	125.00	1237.00	5620	20250114	-12.10	2670	20240226	85.02	5620	-12.10	20250114	4100	20.49	20250106	5620	-12.10	20250114	2670	85.02	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
137	20250206	091032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4915	35	2	0.72	425506390	87062	5.50	4850	5000	4845	6340	3420	4880	4887.45	0.06	12432	5150	5015	4905	4770	4660	4960	4715	31	1460	100	3220	5	1	30726747	1510	39.32	3.97	12	0.28	125.00	1237.00	5620	20250114	-12.54	2670	20240226	84.08	5620	-12.54	20250114	4100	19.88	20250106	5620	-12.54	20250114	2670	84.08	20240226	4.57	N	333430	100	30 억	17359	N	N	N	N
138	20250205	161015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4880	-25	5	-0.51	7695377480	1565368	59.30	4890	5040	4795	6370	3435	4905	4916.09	0.38	-99261	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1499	39.04	3.95	12	5.09	125.00	1237.00	5620	20250114	-13.17	2670	20240226	82.77	5620	-13.17	20250114	4100	19.02	20250106	5620	-13.17	20250114	2670	82.77	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
139	20250205	151019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4875	-30	5	-0.61	7490407060	1523377	57.71	4890	5040	4795	6370	3435	4905	4917.03	0.38	-102182	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1498	39.00	3.94	12	4.96	125.00	1237.00	5620	20250114	-13.26	2670	20240226	82.58	5620	-13.26	20250114	4100	18.90	20250106	5620	-13.26	20250114	2670	82.58	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
140	20250205	141019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4850	-55	5	-1.12	7170353790	1457394	55.21	4890	5040	4795	6370	3435	4905	4920.05	0.38	-109388	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1490	38.80	3.92	12	4.74	125.00	1237.00	5620	20250114	-13.70	2670	20240226	81.65	5620	-13.70	20250114	4100	18.29	20250106	5620	-13.70	20250114	2670	81.65	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
141	20250205	131015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4870	-35	5	-0.71	6933917005	1408752	53.37	4890	5040	4795	6370	3435	4905	4922.11	0.38	-109038	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1496	38.96	3.94	12	4.58	125.00	1237.00	5620	20250114	-13.35	2670	20240226	82.40	5620	-13.35	20250114	4100	18.78	20250106	5620	-13.35	20250114	2670	82.40	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
142	20250205	121021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4875	-30	5	-0.61	6744675385	1369914	51.90	4890	5040	4795	6370	3435	4905	4923.52	0.38	-110106	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1498	39.00	3.94	12	4.46	125.00	1237.00	5620	20250114	-13.26	2670	20240226	82.58	5620	-13.26	20250114	4100	18.90	20250106	5620	-13.26	20250114	2670	82.58	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
143	20250205	111015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4905	0	3	0.00	6342825040	1287561	48.78	4890	5040	4795	6370	3435	4905	4926.35	0.38	-108862	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1507	39.24	3.97	12	4.19	125.00	1237.00	5620	20250114	-12.72	2670	20240226	83.71	5620	-12.72	20250114	4100	19.63	20250106	5620	-12.72	20250114	2670	83.71	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
144	20250205	101026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4895	-10	5	-0.20	5639428535	1143999	43.34	4890	5040	4795	6370	3435	4905	4929.72	0.38	-112102	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1504	39.16	3.96	12	3.72	125.00	1237.00	5620	20250114	-12.90	2670	20240226	83.33	5620	-12.90	20250114	4100	19.39	20250106	5620	-12.90	20250114	2670	83.33	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
145	20250205	091033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4825	-80	5	-1.63	743711305	153535	5.82	4890	4890	4810	6370	3435	4905	4841.06	0.38	-25010	5168	5036	4818	4686	4468	5102	4752	31	1465	100	3230	5	1	30726747	1483	38.60	3.90	12	0.50	125.00	1237.00	5620	20250114	-14.15	2670	20240226	80.71	5620	-14.15	20250114	4100	17.68	20250106	5620	-14.15	20250114	2670	80.71	20240226	4.60	N	333430	100	30 억	116620	N	N	N	N
146	20250204	160954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4905	225	2	4.81	10910599570	2277224	244.88	4680	4950	4600	6080	3280	4680	4790.85	0.20	54331	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1507	39.24	3.97	12	7.41	125.00	1237.00	5620	20250114	-12.72	2670	20240226	83.71	5620	-12.72	20250114	4100	19.63	20250106	5620	-12.72	20250114	2670	83.71	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
147	20250204	151007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4835	155	2	3.31	10137297290	2118738	227.83	4680	4950	4600	6080	3280	4680	4784.60	0.20	67669	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1486	38.68	3.91	12	6.90	125.00	1237.00	5620	20250114	-13.97	2670	20240226	81.09	5620	-13.97	20250114	4100	17.93	20250106	5620	-13.97	20250114	2670	81.09	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
148	20250204	141006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4685	5	2	0.11	4477389060	952789	102.46	4680	4840	4600	6080	3280	4680	4699.25	0.20	4039	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1440	37.48	3.79	12	3.10	125.00	1237.00	5620	20250114	-16.64	2670	20240226	75.47	5620	-16.64	20250114	4100	14.27	20250106	5620	-16.64	20250114	2670	75.47	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
149	20250204	131009	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4720	40	2	0.85	2935510950	628285	67.56	4680	4740	4600	6080	3280	4680	4672.26	0.20	7424	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1450	37.76	3.82	12	2.04	125.00	1237.00	5620	20250114	-16.01	2670	20240226	76.78	5620	-16.01	20250114	4100	15.12	20250106	5620	-16.01	20250114	2670	76.78	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
150	20250204	121020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4685	5	2	0.11	2598788945	556562	59.85	4680	4740	4600	6080	3280	4680	4669.36	0.20	-32270	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1440	37.48	3.79	12	1.81	125.00	1237.00	5620	20250114	-16.64	2670	20240226	75.47	5620	-16.64	20250114	4100	14.27	20250106	5620	-16.64	20250114	2670	75.47	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
151	20250204	111000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4670	-10	5	-0.21	2214640505	474087	50.98	4680	4740	4600	6080	3280	4680	4671.38	0.20	-44465	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1435	37.36	3.78	12	1.54	125.00	1237.00	5620	20250114	-16.90	2670	20240226	74.91	5620	-16.90	20250114	4100	13.90	20250106	5620	-16.90	20250114	2670	74.91	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
152	20250204	101004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4690	10	2	0.21	1162505540	249981	26.88	4680	4700	4600	6080	3280	4680	4650.36	0.20	-6491	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1441	37.52	3.79	12	0.81	125.00	1237.00	5620	20250114	-16.55	2670	20240226	75.66	5620	-16.55	20250114	4100	14.39	20250106	5620	-16.55	20250114	2670	75.66	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N
153	20250204	091004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	4655	-25	5	-0.53	268370795	57306	6.16	4680	4700	4650	6080	3280	4680	4683.13	0.20	-19802	4986	4832	4721	4567	4456	4910	4645	31	1400	100	3080	5	1	30726747	1430	37.24	3.76	12	0.19	125.00	1237.00	5620	20250114	-17.17	2670	20240226	74.34	5620	-17.17	20250114	4100	13.54	20250106	5620	-17.17	20250114	2670	74.34	20240226	4.48	N	333430	100	30 억	61902	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History