KissMeData/013720/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160318	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	677	-23	5	-3.29	108142764	157897	61.54	687	700	677	910	490	700	684.94	1.56	-31950	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	302	-1.71	0.62	12	0.35	-396.00	1094.00	1855	20240314	-63.50	677	20250228	0.00	925	-26.81	20250124	677	0.00	20250228	1855	-63.50	20240314	677	0.00	20250228	0.43	N	013720	1000	446 억	695495	N	N	N	N
3	20250228	150319	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	683	-17	5	-2.43	95957165	139944	54.54	687	700	678	910	490	700	685.68	1.56	-17590	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	305	-1.72	0.62	12	0.31	-396.00	1094.00	1855	20240314	-63.18	678	20250228	0.74	925	-26.16	20250124	678	0.74	20250228	1855	-63.18	20240314	678	0.74	20250228	0.43	N	013720	1000	446 억	695495	N	N	N	N
4	20250228	140320	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	687	-13	5	-1.86	85856028	125110	48.76	687	700	680	910	490	700	686.24	1.56	-16099	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	307	-1.73	0.63	12	0.28	-396.00	1094.00	1855	20240314	-62.96	680	20250228	1.03	925	-25.73	20250124	680	1.03	20250228	1855	-62.96	20240314	680	1.03	20250228	0.43	N	013720	1000	446 억	695495	N	N	N	N
5	20250228	130319	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	685	-15	5	-2.14	83489529	121650	47.41	687	700	680	910	490	700	686.31	1.56	-13875	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	306	-1.73	0.63	12	0.27	-396.00	1094.00	1855	20240314	-63.07	680	20250228	0.74	925	-25.95	20250124	680	0.74	20250228	1855	-63.07	20240314	680	0.74	20250228	0.43	N	013720	1000	446 억	695495	N	N	N	N
6	20250228	120317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	687	-13	5	-1.86	50891859	73933	28.82	687	700	684	910	490	700	688.35	1.56	831	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	307	-1.73	0.63	12	0.17	-396.00	1094.00	1855	20240314	-62.96	681	20250218	0.88	925	-25.73	20250124	681	0.88	20250218	1855	-62.96	20240314	681	0.88	20250218	0.43	N	013720	1000	446 억	695495	N	N	N	N
7	20250228	110318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	691	-9	5	-1.29	33295767	48266	18.81	687	700	685	910	490	700	689.84	1.56	-3347	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	308	-1.74	0.63	12	0.11	-396.00	1094.00	1855	20240314	-62.75	681	20250218	1.47	925	-25.30	20250124	681	1.47	20250218	1855	-62.75	20240314	681	1.47	20250218	0.43	N	013720	1000	446 억	695495	N	N	N	N
8	20250228	100317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	693	-7	5	-1.00	14108220	20435	7.96	687	700	686	910	490	700	690.39	1.56	-455	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	309	-1.75	0.63	12	0.05	-396.00	1094.00	1855	20240314	-62.64	681	20250218	1.76	925	-25.08	20250124	681	1.76	20250218	1855	-62.64	20240314	681	1.76	20250218	0.43	N	013720	1000	446 억	695495	N	N	N	N
9	20250228	090319	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	-5	5	-0.71	3833052	5580	2.17	687	695	686	910	490	700	686.93	1.56	431	716	708	697	689	678	712	693	446	210	1000	470	1	1	44628136	310	-1.76	0.64	12	0.01	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.43	N	013720	1000	446 억	695495	N	N	N	N
10	20250227	160318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	700	1	2	0.14	175243416	252994	211.61	699	705	686	908	490	699	692.68	1.57	-3839	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	312	-1.77	0.64	12	0.57	-396.00	1094.00	1855	20240314	-62.26	681	20250218	2.79	925	-24.32	20250124	681	2.79	20250218	1855	-62.26	20240314	681	2.79	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
11	20250227	150316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	700	1	2	0.14	173138618	249979	209.09	699	705	686	908	490	699	692.61	1.57	-4068	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	312	-1.77	0.64	12	0.56	-396.00	1094.00	1855	20240314	-62.26	681	20250218	2.79	925	-24.32	20250124	681	2.79	20250218	1855	-62.26	20240314	681	2.79	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
12	20250227	140317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	701	2	2	0.29	172501598	249067	208.32	699	705	686	908	490	699	692.59	1.57	-4533	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	313	-1.77	0.64	12	0.56	-396.00	1094.00	1855	20240314	-62.21	681	20250218	2.94	925	-24.22	20250124	681	2.94	20250218	1855	-62.21	20240314	681	2.94	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
13	20250227	130316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	693	-6	5	-0.86	143221661	207035	173.17	699	705	686	908	490	699	691.78	1.57	-13830	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	309	-1.75	0.63	12	0.46	-396.00	1094.00	1855	20240314	-62.64	681	20250218	1.76	925	-25.08	20250124	681	1.76	20250218	1855	-62.64	20240314	681	1.76	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
14	20250227	120315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	-4	5	-0.57	102268298	147677	123.52	699	705	686	908	490	699	692.51	1.57	-15204	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	310	-1.76	0.64	12	0.33	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
15	20250227	110318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	691	-8	5	-1.14	93357648	134814	112.76	699	705	686	908	490	699	692.49	1.57	-15265	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	308	-1.74	0.63	12	0.30	-396.00	1094.00	1855	20240314	-62.75	681	20250218	1.47	925	-25.30	20250124	681	1.47	20250218	1855	-62.75	20240314	681	1.47	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
16	20250227	100327	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	-4	5	-0.57	63711108	91772	76.76	699	705	689	908	490	699	694.23	1.57	-10054	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	310	-1.76	0.64	12	0.21	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
17	20250227	090325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	704	5	2	0.72	4286863	6114	5.11	699	705	696	908	490	699	701.16	1.57	-612	725	712	704	691	683	708	687	446	209	1000	470	1	1	44628136	314	-1.78	0.64	12	0.01	-396.00	1094.00	1855	20240314	-62.05	681	20250218	3.38	925	-23.89	20250124	681	3.38	20250218	1855	-62.05	20240314	681	3.38	20250218	0.43	N	013720	1000	446 억	699334	N	N	N	N
18	20250226	160316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	699	-9	5	-1.27	83390052	118488	110.85	708	717	696	920	496	708	703.81	1.59	-11794	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	312	-1.77	0.64	12	0.27	-396.00	1094.00	1855	20240314	-62.32	681	20250218	2.64	925	-24.43	20250124	681	2.64	20250218	1855	-62.32	20240314	681	2.64	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
19	20250226	150316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	701	-7	5	-0.99	66552718	94331	88.25	708	717	698	920	496	708	705.52	1.59	-9740	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	313	-1.77	0.64	12	0.21	-396.00	1094.00	1855	20240314	-62.21	681	20250218	2.94	925	-24.22	20250124	681	2.94	20250218	1855	-62.21	20240314	681	2.94	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
20	20250226	140317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	705	-3	5	-0.42	47962032	67787	63.42	708	717	702	920	496	708	707.54	1.59	-9838	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	315	-1.78	0.64	12	0.15	-396.00	1094.00	1855	20240314	-61.99	681	20250218	3.52	925	-23.78	20250124	681	3.52	20250218	1855	-61.99	20240314	681	3.52	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
21	20250226	130317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	708	0	3	0.00	46639492	65910	61.66	708	717	702	920	496	708	707.62	1.59	-9271	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	316	-1.79	0.65	12	0.15	-396.00	1094.00	1855	20240314	-61.83	681	20250218	3.96	925	-23.46	20250124	681	3.96	20250218	1855	-61.83	20240314	681	3.96	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
22	20250226	120317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	708	0	3	0.00	43499365	61458	57.50	708	717	702	920	496	708	707.79	1.59	-7653	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	316	-1.79	0.65	12	0.14	-396.00	1094.00	1855	20240314	-61.83	681	20250218	3.96	925	-23.46	20250124	681	3.96	20250218	1855	-61.83	20240314	681	3.96	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
23	20250226	110316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	707	-1	5	-0.14	41280382	58309	54.55	708	717	702	920	496	708	707.96	1.59	-8343	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	316	-1.79	0.65	12	0.13	-396.00	1094.00	1855	20240314	-61.89	681	20250218	3.82	925	-23.57	20250124	681	3.82	20250218	1855	-61.89	20240314	681	3.82	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
24	20250226	100315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	707	-1	5	-0.14	18988576	26829	25.10	708	714	704	920	496	708	707.76	1.59	-3007	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	316	-1.79	0.65	12	0.06	-396.00	1094.00	1855	20240314	-61.89	681	20250218	3.82	925	-23.57	20250124	681	3.82	20250218	1855	-61.89	20240314	681	3.82	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
25	20250226	090319	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	708	0	3	0.00	4019531	5683	5.32	708	708	704	920	496	708	707.29	1.59	-2503	727	717	706	696	685	722	701	446	212	1000	480	1	1	44628136	316	-1.79	0.65	12	0.01	-396.00	1094.00	1855	20240314	-61.83	681	20250218	3.96	925	-23.46	20250124	681	3.96	20250218	1855	-61.83	20240314	681	3.96	20250218	0.44	N	013720	1000	446 억	710340	N	N	N	N
26	20250225	160315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	708	-16	5	-2.21	75332495	106781	58.88	702	716	695	941	507	724	705.46	1.62	-11424	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	316	-1.79	0.65	12	0.24	-396.00	1094.00	1855	20240314	-61.83	681	20250218	3.96	925	-23.46	20250124	681	3.96	20250218	1855	-61.83	20240314	681	3.96	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
27	20250225	150315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	-12	5	-1.66	73552419	104267	57.50	702	716	695	941	507	724	705.42	1.62	-10714	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	318	-1.80	0.65	12	0.23	-396.00	1094.00	1855	20240314	-61.62	681	20250218	4.55	925	-23.03	20250124	681	4.55	20250218	1855	-61.62	20240314	681	4.55	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
28	20250225	140315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	-12	5	-1.66	65270958	92580	51.05	702	716	695	941	507	724	705.02	1.62	-9244	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	318	-1.80	0.65	12	0.21	-396.00	1094.00	1855	20240314	-61.62	681	20250218	4.55	925	-23.03	20250124	681	4.55	20250218	1855	-61.62	20240314	681	4.55	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
29	20250225	130315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	-12	5	-1.66	60627758	86061	47.46	702	715	695	941	507	724	704.47	1.62	-5745	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	318	-1.80	0.65	12	0.19	-396.00	1094.00	1855	20240314	-61.62	681	20250218	4.55	925	-23.03	20250124	681	4.55	20250218	1855	-61.62	20240314	681	4.55	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
30	20250225	120314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	712	-12	5	-1.66	56175143	79773	43.99	702	715	695	941	507	724	704.19	1.62	-4818	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	318	-1.80	0.65	12	0.18	-396.00	1094.00	1855	20240314	-61.62	681	20250218	4.55	925	-23.03	20250124	681	4.55	20250218	1855	-61.62	20240314	681	4.55	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
31	20250225	110315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	713	-11	5	-1.52	52356695	74405	41.03	702	715	695	941	507	724	703.67	1.62	-4709	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	318	-1.80	0.65	12	0.17	-396.00	1094.00	1855	20240314	-61.56	681	20250218	4.70	925	-22.92	20250124	681	4.70	20250218	1855	-61.56	20240314	681	4.70	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
32	20250225	100313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	710	-14	5	-1.93	41370996	58967	32.52	702	710	695	941	507	724	701.60	1.62	5008	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	317	-1.79	0.65	12	0.13	-396.00	1094.00	1855	20240314	-61.73	681	20250218	4.26	925	-23.24	20250124	681	4.26	20250218	1855	-61.73	20240314	681	4.26	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
33	20250225	090315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	697	-27	5	-3.73	29814720	42526	23.45	702	704	695	941	507	724	701.09	1.62	6475	746	734	713	701	680	741	708	446	217	1000	490	1	1	44628136	311	-1.76	0.64	12	0.10	-396.00	1094.00	1855	20240314	-62.43	681	20250218	2.35	925	-24.65	20250124	681	2.35	20250218	1855	-62.43	20240314	681	2.35	20250218	0.49	N	013720	1000	446 억	721764	N	N	N	N
34	20250224	160312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	724	18	2	2.55	127768774	181246	50.38	701	725	692	917	495	706	704.90	1.61	4694	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	323	-1.83	0.66	12	0.41	-396.00	1094.00	1855	20240314	-60.97	681	20250218	6.31	925	-21.73	20250124	681	6.31	20250218	1855	-60.97	20240314	681	6.31	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
35	20250224	150312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	705	-1	5	-0.14	107021665	152293	42.33	701	720	692	917	495	706	702.74	1.61	5981	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	315	-1.78	0.64	12	0.34	-396.00	1094.00	1855	20240314	-61.99	681	20250218	3.52	925	-23.78	20250124	681	3.52	20250218	1855	-61.99	20240314	681	3.52	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
36	20250224	140313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	713	7	2	0.99	88161327	125412	34.86	701	720	692	917	495	706	702.97	1.61	-1095	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	318	-1.80	0.65	12	0.28	-396.00	1094.00	1855	20240314	-61.56	681	20250218	4.70	925	-22.92	20250124	681	4.70	20250218	1855	-61.56	20240314	681	4.70	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
37	20250224	130313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	718	12	2	1.70	79459632	113135	31.45	701	720	692	917	495	706	702.34	1.61	-5252	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	320	-1.81	0.66	12	0.25	-396.00	1094.00	1855	20240314	-61.29	681	20250218	5.43	925	-22.38	20250124	681	5.43	20250218	1855	-61.29	20240314	681	5.43	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
38	20250224	120312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	715	9	2	1.27	71176513	101558	28.23	701	717	692	917	495	706	700.85	1.61	-5785	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	319	-1.81	0.65	12	0.23	-396.00	1094.00	1855	20240314	-61.46	681	20250218	4.99	925	-22.70	20250124	681	4.99	20250218	1855	-61.46	20240314	681	4.99	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
39	20250224	110311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	705	-1	5	-0.14	55767598	79876	22.20	701	705	692	917	495	706	698.18	1.61	-3433	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	315	-1.78	0.64	12	0.18	-396.00	1094.00	1855	20240314	-61.99	681	20250218	3.52	925	-23.78	20250124	681	3.52	20250218	1855	-61.99	20240314	681	3.52	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
40	20250224	100310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	697	-9	5	-1.27	25691690	36825	10.24	701	701	692	917	495	706	697.67	1.61	-2338	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	311	-1.76	0.64	12	0.08	-396.00	1094.00	1855	20240314	-62.43	681	20250218	2.35	925	-24.65	20250124	681	2.35	20250218	1855	-62.43	20240314	681	2.35	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
41	20250224	090313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	-11	5	-1.56	9615876	13764	3.83	701	701	695	917	495	706	698.63	1.61	-3442	760	732	714	686	668	747	701	446	211	1000	480	1	1	44628136	310	-1.76	0.64	12	0.03	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.50	N	013720	1000	446 억	717070	N	N	N	N
42	20250221	160311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	706	11	2	1.58	251615499	349746	204.32	702	742	696	903	487	695	719.44	1.49	52506	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	315	-1.78	0.65	12	0.78	-396.00	1094.00	1855	20240314	-61.94	681	20250218	3.67	925	-23.68	20250124	681	3.67	20250218	1855	-61.94	20240314	681	3.67	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
43	20250221	150313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	704	9	2	1.29	244479269	339626	198.41	702	742	696	903	487	695	719.86	1.49	53234	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	314	-1.78	0.64	12	0.76	-396.00	1094.00	1855	20240314	-62.05	681	20250218	3.38	925	-23.89	20250124	681	3.38	20250218	1855	-62.05	20240314	681	3.38	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
44	20250221	140311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	715	20	2	2.88	228599122	317179	185.29	702	742	696	903	487	695	720.74	1.49	50156	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	319	-1.81	0.65	12	0.71	-396.00	1094.00	1855	20240314	-61.46	681	20250218	4.99	925	-22.70	20250124	681	4.99	20250218	1855	-61.46	20240314	681	4.99	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
45	20250221	130311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	716	21	2	3.02	220298340	305591	178.52	702	742	696	903	487	695	720.91	1.49	57939	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	320	-1.81	0.65	12	0.68	-396.00	1094.00	1855	20240314	-61.40	681	20250218	5.14	925	-22.59	20250124	681	5.14	20250218	1855	-61.40	20240314	681	5.14	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
46	20250221	120312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	710	15	2	2.16	206873274	286781	167.53	702	742	696	903	487	695	721.38	1.49	64664	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	317	-1.79	0.65	12	0.64	-396.00	1094.00	1855	20240314	-61.73	681	20250218	4.26	925	-23.24	20250124	681	4.26	20250218	1855	-61.73	20240314	681	4.26	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
47	20250221	110310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	719	24	2	3.45	191368427	264972	154.79	702	742	696	903	487	695	722.24	1.49	66283	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	321	-1.82	0.66	12	0.59	-396.00	1094.00	1855	20240314	-61.24	681	20250218	5.58	925	-22.27	20250124	681	5.58	20250218	1855	-61.24	20240314	681	5.58	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
48	20250221	100311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	719	24	2	3.45	69952326	98115	57.32	702	723	696	903	487	695	713.00	1.49	24278	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	321	-1.82	0.66	12	0.22	-396.00	1094.00	1855	20240314	-61.24	681	20250218	5.58	925	-22.27	20250124	681	5.58	20250218	1855	-61.24	20240314	681	5.58	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
49	20250221	090311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	702	7	2	1.01	2210349	3152	1.84	702	702	696	903	487	695	701.68	1.49	-1281	738	716	702	680	666	709	673	446	208	1000	470	1	1	44628136	313	-1.77	0.64	12	0.01	-396.00	1094.00	1855	20240314	-62.16	681	20250218	3.08	925	-24.11	20250124	681	3.08	20250218	1855	-62.16	20240314	681	3.08	20250218	0.57	N	013720	1000	446 억	664564	N	N	N	N
50	20250220	160310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	695	-25	5	-3.47	117974119	167876	78.61	720	724	688	936	504	720	702.75	1.51	-9875	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	310	-1.76	0.64	12	0.38	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
51	20250220	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	696	-24	5	-3.33	107716481	153068	71.67	720	724	688	936	504	720	703.72	1.51	-10621	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	311	-1.76	0.64	12	0.34	-396.00	1094.00	1855	20240314	-62.48	681	20250218	2.20	925	-24.76	20250124	681	2.20	20250218	1855	-62.48	20240314	681	2.20	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
52	20250220	140311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	710	-10	5	-1.39	49453647	69223	32.41	720	724	703	936	504	720	714.41	1.51	-17938	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	317	-1.79	0.65	12	0.16	-396.00	1094.00	1855	20240314	-61.73	681	20250218	4.26	925	-23.24	20250124	681	4.26	20250218	1855	-61.73	20240314	681	4.26	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
53	20250220	130309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	717	-3	5	-0.42	44746675	62575	29.30	720	724	703	936	504	720	715.09	1.51	-18473	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	320	-1.81	0.66	12	0.14	-396.00	1094.00	1855	20240314	-61.35	681	20250218	5.29	925	-22.49	20250124	681	5.29	20250218	1855	-61.35	20240314	681	5.29	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
54	20250220	120310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	720	0	3	0.00	39463953	55157	25.83	720	724	703	936	504	720	715.48	1.51	-17743	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	321	-1.82	0.66	12	0.12	-396.00	1094.00	1855	20240314	-61.19	681	20250218	5.73	925	-22.16	20250124	681	5.73	20250218	1855	-61.19	20240314	681	5.73	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
55	20250220	110310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	716	-4	5	-0.56	29520695	41335	19.36	720	724	703	936	504	720	714.18	1.51	-13319	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	320	-1.81	0.65	12	0.09	-396.00	1094.00	1855	20240314	-61.40	681	20250218	5.14	925	-22.59	20250124	681	5.14	20250218	1855	-61.40	20240314	681	5.14	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
56	20250220	100309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	711	-9	5	-1.25	20199399	28246	13.23	720	724	703	936	504	720	715.12	1.51	-10095	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	317	-1.80	0.65	12	0.06	-396.00	1094.00	1855	20240314	-61.67	681	20250218	4.41	925	-23.14	20250124	681	4.41	20250218	1855	-61.67	20240314	681	4.41	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
57	20250220	090311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	723	3	2	0.42	7016882	9752	4.57	720	724	710	936	504	720	719.53	1.51	-4498	772	745	717	690	662	759	704	446	216	1000	480	1	1	44628136	323	-1.83	0.66	12	0.02	-396.00	1094.00	1855	20240314	-61.02	681	20250218	6.17	925	-21.84	20250124	681	6.17	20250218	1855	-61.02	20240314	681	6.17	20250218	0.61	N	013720	1000	446 억	674350	N	N	N	N
58	20250219	160308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	720	28	2	4.05	151972065	213520	151.55	692	744	689	899	485	692	711.70	1.42	30388	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	321	-1.82	0.66	12	0.48	-396.00	1094.00	1855	20240314	-61.19	681	20250218	5.73	925	-22.16	20250124	681	5.73	20250218	1855	-61.19	20240314	681	5.73	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
59	20250219	150310	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	716	24	2	3.47	100637531	141995	100.78	692	744	689	899	485	692	708.74	1.42	21006	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	320	-1.81	0.65	12	0.32	-396.00	1094.00	1855	20240314	-61.40	681	20250218	5.14	925	-22.59	20250124	681	5.14	20250218	1855	-61.40	20240314	681	5.14	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
60	20250219	140308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	718	26	2	3.76	90653985	128024	90.87	692	744	689	899	485	692	708.10	1.42	16698	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	320	-1.81	0.66	12	0.29	-396.00	1094.00	1855	20240314	-61.29	681	20250218	5.43	925	-22.38	20250124	681	5.43	20250218	1855	-61.29	20240314	681	5.43	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
61	20250219	130309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	718	26	2	3.76	77848209	110115	78.15	692	744	689	899	485	692	706.97	1.42	15352	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	320	-1.81	0.66	12	0.25	-396.00	1094.00	1855	20240314	-61.29	681	20250218	5.43	925	-22.38	20250124	681	5.43	20250218	1855	-61.29	20240314	681	5.43	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
62	20250219	120309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	715	23	2	3.32	70631583	100020	70.99	692	744	689	899	485	692	706.17	1.42	12762	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	319	-1.81	0.65	12	0.22	-396.00	1094.00	1855	20240314	-61.46	681	20250218	4.99	925	-22.70	20250124	681	4.99	20250218	1855	-61.46	20240314	681	4.99	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
63	20250219	110309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	704	12	2	1.73	36751199	52697	37.40	692	704	689	899	485	692	697.41	1.42	5440	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	314	-1.78	0.64	12	0.12	-396.00	1094.00	1855	20240314	-62.05	681	20250218	3.38	925	-23.89	20250124	681	3.38	20250218	1855	-62.05	20240314	681	3.38	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
64	20250219	100308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	696	4	2	0.58	13146747	18974	13.47	692	700	689	899	485	692	692.88	1.42	343	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	311	-1.76	0.64	12	0.04	-396.00	1094.00	1855	20240314	-62.48	681	20250218	2.20	925	-24.76	20250124	681	2.20	20250218	1855	-62.48	20240314	681	2.20	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
65	20250219	090309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	696	4	2	0.58	627656	907	0.64	692	696	692	899	485	692	692.01	1.42	-3	723	707	694	678	665	715	686	446	207	1000	470	1	1	44628136	311	-1.76	0.64	12	0.00	-396.00	1094.00	1855	20240314	-62.48	681	20250218	2.20	925	-24.76	20250124	681	2.20	20250218	1855	-62.48	20240314	681	2.20	20250218	0.67	N	013720	1000	446 억	635533	N	N	N	N
66	20250218	160308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	692	7	2	1.02	97426800	140578	31.22	685	710	681	890	480	685	693.04	1.42	1872	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	309	-1.75	0.63	12	0.31	-396.00	1094.00	1855	20240314	-62.70	681	20250218	1.62	925	-25.19	20250124	681	1.62	20250218	1855	-62.70	20240314	681	1.62	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
67	20250218	150308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	695	10	2	1.46	93521983	134940	29.97	685	710	681	890	480	685	693.06	1.42	565	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	310	-1.76	0.64	12	0.30	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
68	20250218	140309	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	695	10	2	1.46	89879370	129693	28.80	685	710	681	890	480	685	693.02	1.42	-388	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	310	-1.76	0.64	12	0.29	-396.00	1094.00	1855	20240314	-62.53	681	20250218	2.06	925	-24.86	20250124	681	2.06	20250218	1855	-62.53	20240314	681	2.06	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
69	20250218	130308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	694	9	2	1.31	85363361	123190	27.36	685	710	681	890	480	685	692.94	1.42	-1512	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	310	-1.75	0.63	12	0.28	-396.00	1094.00	1855	20240314	-62.59	681	20250218	1.91	925	-24.97	20250124	681	1.91	20250218	1855	-62.59	20240314	681	1.91	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
70	20250218	120308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	691	6	2	0.88	76775715	110740	24.59	685	710	681	890	480	685	693.30	1.42	-1049	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	308	-1.74	0.63	12	0.25	-396.00	1094.00	1855	20240314	-62.75	681	20250218	1.47	925	-25.30	20250124	681	1.47	20250218	1855	-62.75	20240314	681	1.47	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
71	20250218	110308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	698	13	2	1.90	61614677	88786	19.72	685	710	681	890	480	685	693.97	1.42	-4399	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	312	-1.76	0.64	12	0.20	-396.00	1094.00	1855	20240314	-62.37	681	20250218	2.50	925	-24.54	20250124	681	2.50	20250218	1855	-62.37	20240314	681	2.50	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
72	20250218	100308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	687	2	2	0.29	18534763	27062	6.01	685	689	681	890	480	685	684.90	1.42	2528	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	307	-1.73	0.63	12	0.06	-396.00	1094.00	1855	20240314	-62.96	681	20250218	0.88	925	-25.73	20250124	681	0.88	20250218	1855	-62.96	20240314	681	0.88	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
73	20250218	090308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	684	-1	5	-0.15	9361212	13702	3.04	685	685	681	890	480	685	683.20	1.42	-407	725	704	693	672	661	699	667	446	205	1000	460	1	1	44628136	305	-1.73	0.63	12	0.03	-396.00	1094.00	1855	20240314	-63.13	681	20250218	0.44	925	-26.05	20250124	681	0.44	20250218	1855	-63.13	20240314	681	0.44	20250218	0.68	N	013720	1000	446 억	633910	N	N	N	N
74	20250217	160308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	685	-23	5	-3.25	308062642	447295	177.19	708	714	682	920	496	708	688.72	1.38	15915	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	306	-1.73	0.63	12	1.00	-396.00	1094.00	1855	20240314	-63.07	682	20250217	0.44	925	-25.95	20250124	682	0.44	20250217	1855	-63.07	20240314	682	0.44	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
75	20250217	150307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	686	-22	5	-3.11	292623678	424785	168.28	708	714	682	920	496	708	688.87	1.38	16390	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	306	-1.73	0.63	12	0.95	-396.00	1094.00	1855	20240314	-63.02	682	20250217	0.59	925	-25.84	20250124	682	0.59	20250217	1855	-63.02	20240314	682	0.59	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
76	20250217	140307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	684	-24	5	-3.39	263490017	382374	151.48	708	714	682	920	496	708	689.09	1.38	14090	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	305	-1.73	0.63	12	0.86	-396.00	1094.00	1855	20240314	-63.13	682	20250217	0.29	925	-26.05	20250124	682	0.29	20250217	1855	-63.13	20240314	682	0.29	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
77	20250217	130309	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	683	-25	5	-3.53	238039705	345140	136.73	708	714	682	920	496	708	689.69	1.38	19664	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	305	-1.72	0.62	12	0.77	-396.00	1094.00	1855	20240314	-63.18	682	20250217	0.15	925	-26.16	20250124	682	0.15	20250217	1855	-63.18	20240314	682	0.15	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
78	20250217	120309	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	688	-20	5	-2.82	212644110	308057	122.04	708	714	683	920	496	708	690.28	1.38	25136	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	307	-1.74	0.63	12	0.69	-396.00	1094.00	1855	20240314	-62.91	683	20250217	0.73	925	-25.62	20250124	683	0.73	20250217	1855	-62.91	20240314	683	0.73	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
79	20250217	110308	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	690	-18	5	-2.54	169215629	245145	97.11	708	714	684	920	496	708	690.27	1.38	29709	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	308	-1.74	0.63	12	0.55	-396.00	1094.00	1855	20240314	-62.80	684	20250217	0.88	925	-25.41	20250124	684	0.88	20250217	1855	-62.80	20240314	684	0.88	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
80	20250217	100307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	688	-20	5	-2.82	110573047	159702	63.27	708	714	685	920	496	708	692.37	1.38	11455	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	307	-1.74	0.63	12	0.36	-396.00	1094.00	1855	20240314	-62.91	685	20250217	0.44	925	-25.62	20250124	685	0.44	20250217	1855	-62.91	20240314	685	0.44	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
81	20250217	090307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	698	-10	5	-1.41	14016348	20024	7.93	708	714	698	920	496	708	699.98	1.38	4362	736	722	711	697	686	716	691	446	212	1000	480	1	1	44628136	312	-1.76	0.64	12	0.04	-396.00	1094.00	1855	20240314	-62.37	698	20250217	0.00	925	-24.54	20250124	698	0.00	20250217	1855	-62.37	20240314	698	0.00	20250217	0.69	N	013720	1000	446 억	617927	N	N	N	N
82	20250214	160306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	708	-12	5	-1.67	178314853	251325	132.98	725	725	700	936	504	720	709.51	1.31	33664	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	316	-1.79	0.65	12	0.56	-396.00	1094.00	1855	20240314	-61.83	700	20250214	1.14	925	-23.46	20250124	700	1.14	20250214	1855	-61.83	20240314	700	1.14	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
83	20250214	150305	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	711	-9	5	-1.25	157705868	222092	117.51	725	725	700	936	504	720	710.09	1.31	28215	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	317	-1.80	0.65	12	0.50	-396.00	1094.00	1855	20240314	-61.67	700	20250214	1.57	925	-23.14	20250124	700	1.57	20250214	1855	-61.67	20240314	700	1.57	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
84	20250214	140307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	713	-7	5	-0.97	144579765	203580	107.72	725	725	700	936	504	720	710.19	1.31	26432	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	318	-1.80	0.65	12	0.46	-396.00	1094.00	1855	20240314	-61.56	700	20250214	1.86	925	-22.92	20250124	700	1.86	20250214	1855	-61.56	20240314	700	1.86	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
85	20250214	130307	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	714	-6	5	-0.83	135787207	191253	101.19	725	725	700	936	504	720	709.99	1.31	25248	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	319	-1.80	0.65	12	0.43	-396.00	1094.00	1855	20240314	-61.51	700	20250214	2.00	925	-22.81	20250124	700	2.00	20250214	1855	-61.51	20240314	700	2.00	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
86	20250214	120306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	715	-5	5	-0.69	132825349	187104	99.00	725	725	700	936	504	720	709.90	1.31	24458	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	319	-1.81	0.65	12	0.42	-396.00	1094.00	1855	20240314	-61.46	700	20250214	2.14	925	-22.70	20250124	700	2.14	20250214	1855	-61.46	20240314	700	2.14	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
87	20250214	110305	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	712	-8	5	-1.11	122047981	171961	90.99	725	725	700	936	504	720	709.74	1.31	19116	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	318	-1.80	0.65	12	0.39	-396.00	1094.00	1855	20240314	-61.62	700	20250214	1.71	925	-23.03	20250124	700	1.71	20250214	1855	-61.62	20240314	700	1.71	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
88	20250214	100306	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	714	-6	5	-0.83	54490439	76243	40.34	725	725	710	936	504	720	714.69	1.31	11032	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	319	-1.80	0.65	12	0.17	-396.00	1094.00	1855	20240314	-61.51	710	20250214	0.56	925	-22.81	20250124	710	0.56	20250214	1855	-61.51	20240314	710	0.56	20250214	0.78	N	013720	1000	446 억	584263	N	N	N	N
89	20250214	090306	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	723	3	2	0.42	634219	877	0.46	725	725	723	936	504	720	723.17	1.31	-803	738	729	720	711	702	729	711	446	216	1000	480	1	1	44628136	323	-1.83	0.66	12	0.00	-396.00	1094.00	1855	20240314	-61.02	711	20250213	1.69	925	-21.84	20250124	711	1.69	20250213	1855	-61.02	20240314	711	1.69	20250213	0.78	N	013720	1000	446 억	584263	N	N	N	N
90	20250213	160304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	720	-1	5	-0.14	134915209	188797	35.85	720	729	711	937	505	721	714.60	1.27	15273	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	321	-1.82	0.66	12	0.42	-396.00	1094.00	1855	20240314	-61.19	711	20250213	1.27	925	-22.16	20250124	711	1.27	20250213	1855	-61.19	20240314	711	1.27	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
91	20250213	150304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	717	-4	5	-0.55	124233292	173925	33.03	720	729	711	937	505	721	714.29	1.27	16464	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	320	-1.81	0.66	12	0.39	-396.00	1094.00	1855	20240314	-61.35	711	20250213	0.84	925	-22.49	20250124	711	0.84	20250213	1855	-61.35	20240314	711	0.84	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
92	20250213	140304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	717	-4	5	-0.55	107897109	151044	28.68	720	729	711	937	505	721	714.34	1.27	7173	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	320	-1.81	0.66	12	0.34	-396.00	1094.00	1855	20240314	-61.35	711	20250213	0.84	925	-22.49	20250124	711	0.84	20250213	1855	-61.35	20240314	711	0.84	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
93	20250213	130304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	711	-10	5	-1.39	95453189	133628	25.37	720	729	711	937	505	721	714.32	1.27	5922	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	317	-1.80	0.65	12	0.30	-396.00	1094.00	1855	20240314	-61.67	711	20250213	0.00	925	-23.14	20250124	711	0.00	20250213	1855	-61.67	20240314	711	0.00	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
94	20250213	120304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	717	-4	5	-0.55	72713715	101725	19.32	720	729	711	937	505	721	714.81	1.27	3618	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	320	-1.81	0.66	12	0.23	-396.00	1094.00	1855	20240314	-61.35	711	20250213	0.84	925	-22.49	20250124	711	0.84	20250213	1855	-61.35	20240314	711	0.84	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
95	20250213	110303	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	714	-7	5	-0.97	44340020	61865	11.75	720	729	711	937	505	721	716.72	1.27	213	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	319	-1.80	0.65	12	0.14	-396.00	1094.00	1855	20240314	-61.51	711	20250213	0.42	925	-22.81	20250124	711	0.42	20250213	1855	-61.51	20240314	711	0.42	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
96	20250213	100304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	716	-5	5	-0.69	27242520	37939	7.20	720	729	714	937	505	721	718.06	1.27	-5030	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	320	-1.81	0.65	12	0.09	-396.00	1094.00	1855	20240314	-61.40	714	20250213	0.28	925	-22.59	20250124	714	0.28	20250213	1855	-61.40	20240314	714	0.28	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
97	20250213	090303	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	729	8	2	1.11	2961777	4084	0.78	720	729	720	937	505	721	725.21	1.27	-42	764	742	731	709	698	737	704	446	216	1000	490	1	1	44628136	325	-1.84	0.67	12	0.01	-396.00	1094.00	1855	20240314	-60.70	720	20250213	1.25	925	-21.19	20250124	720	1.25	20250213	1855	-60.70	20240314	720	1.25	20250213	0.78	N	013720	1000	446 억	568990	N	N	N	N
98	20250212	160302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	721	-39	5	-5.13	382014251	521613	357.64	751	753	720	988	532	760	732.37	1.30	-11182	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	322	-1.82	0.66	12	1.17	-396.00	1094.00	1855	20240314	-61.13	720	20250212	0.14	925	-22.05	20250124	720	0.14	20250212	1855	-61.13	20240314	720	0.14	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
99	20250212	150302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	723	-37	5	-4.87	338804567	461710	316.56	751	753	723	988	532	760	733.80	1.30	-11052	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	323	-1.83	0.66	12	1.03	-396.00	1094.00	1855	20240314	-61.02	723	20250212	0.00	925	-21.84	20250124	723	0.00	20250212	1855	-61.02	20240314	723	0.00	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
100	20250212	140303	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	731	-29	5	-3.82	278615269	378795	259.72	751	753	725	988	532	760	735.53	1.30	14409	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	326	-1.85	0.67	12	0.85	-396.00	1094.00	1855	20240314	-60.59	725	20250212	0.83	925	-20.97	20250124	725	0.83	20250212	1855	-60.59	20240314	725	0.83	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
101	20250212	130302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	742	-18	5	-2.37	228343631	310010	212.55	751	753	725	988	532	760	736.57	1.30	9479	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	331	-1.87	0.68	12	0.69	-396.00	1094.00	1855	20240314	-60.00	725	20250212	2.34	925	-19.78	20250124	725	2.34	20250212	1855	-60.00	20240314	725	2.34	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
102	20250212	120302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	740	-20	5	-2.63	214756151	291636	199.96	751	753	725	988	532	760	736.38	1.30	9213	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	330	-1.87	0.68	12	0.65	-396.00	1094.00	1855	20240314	-60.11	725	20250212	2.07	925	-20.00	20250124	725	2.07	20250212	1855	-60.11	20240314	725	2.07	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
103	20250212	110302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	733	-27	5	-3.55	198464394	269525	184.80	751	753	725	988	532	760	736.35	1.30	8566	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	327	-1.85	0.67	12	0.60	-396.00	1094.00	1855	20240314	-60.49	725	20250212	1.10	925	-20.76	20250124	725	1.10	20250212	1855	-60.49	20240314	725	1.10	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
104	20250212	100302	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	738	-22	5	-2.89	101467424	137780	94.47	751	753	725	988	532	760	736.45	1.30	377	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	329	-1.86	0.67	12	0.31	-396.00	1094.00	1855	20240314	-60.22	725	20250212	1.79	925	-20.22	20250124	725	1.79	20250212	1855	-60.22	20240314	725	1.79	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
105	20250212	090304	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	739	-21	5	-2.76	37086799	49829	34.16	751	753	732	988	532	760	744.28	1.30	7369	782	771	763	752	744	767	748	446	228	1000	510	1	1	44628136	330	-1.87	0.68	12	0.11	-396.00	1094.00	1855	20240314	-60.16	732	20250212	0.96	925	-20.11	20250124	732	0.96	20250212	1855	-60.16	20240314	732	0.96	20250212	0.72	N	013720	1000	446 억	580172	N	N	N	N
106	20250211	160302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	760	-5	5	-0.65	107109573	141191	22.52	768	774	755	994	536	765	758.61	1.32	-9134	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	339	-1.92	0.69	12	0.32	-396.00	1094.00	1855	20240314	-59.03	750	20250210	1.33	925	-17.84	20250124	750	1.33	20250210	1855	-59.03	20240314	750	1.33	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
107	20250211	150302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	758	-7	5	-0.92	98092662	129295	20.62	768	774	755	994	536	765	758.67	1.32	-4782	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	338	-1.91	0.69	12	0.29	-396.00	1094.00	1855	20240314	-59.14	750	20250210	1.07	925	-18.05	20250124	750	1.07	20250210	1855	-59.14	20240314	750	1.07	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
108	20250211	140303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	758	-7	5	-0.92	82866468	109186	17.41	768	774	755	994	536	765	758.95	1.32	-1272	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	338	-1.91	0.69	12	0.24	-396.00	1094.00	1855	20240314	-59.14	750	20250210	1.07	925	-18.05	20250124	750	1.07	20250210	1855	-59.14	20240314	750	1.07	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
109	20250211	130300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	757	-8	5	-1.05	77242843	101762	16.23	768	774	755	994	536	765	759.05	1.32	-157	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	338	-1.91	0.69	12	0.23	-396.00	1094.00	1855	20240314	-59.19	750	20250210	0.93	925	-18.16	20250124	750	0.93	20250210	1855	-59.19	20240314	750	0.93	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
110	20250211	120301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	761	-4	5	-0.52	48310913	63539	10.13	768	774	755	994	536	765	760.33	1.32	1585	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	340	-1.92	0.70	12	0.14	-396.00	1094.00	1855	20240314	-58.98	750	20250210	1.47	925	-17.73	20250124	750	1.47	20250210	1855	-58.98	20240314	750	1.47	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
111	20250211	110303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	762	-3	5	-0.39	28687265	37709	6.01	768	774	755	994	536	765	760.75	1.32	53	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	340	-1.92	0.70	12	0.08	-396.00	1094.00	1855	20240314	-58.92	750	20250210	1.60	925	-17.62	20250124	750	1.60	20250210	1855	-58.92	20240314	750	1.60	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
112	20250211	100302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	763	-2	5	-0.26	20082786	26396	4.21	768	774	755	994	536	765	760.83	1.32	-2002	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	341	-1.93	0.70	12	0.06	-396.00	1094.00	1855	20240314	-58.87	750	20250210	1.73	925	-17.51	20250124	750	1.73	20250210	1855	-58.87	20240314	750	1.73	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
113	20250211	090303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	765	0	3	0.00	4062749	5302	0.85	768	774	765	994	536	765	766.27	1.32	-4454	816	790	770	744	724	780	734	446	229	1000	520	1	1	44628136	341	-1.93	0.70	12	0.01	-396.00	1094.00	1855	20240314	-58.76	750	20250210	2.00	925	-17.30	20250124	750	2.00	20250210	1855	-58.76	20240314	750	2.00	20250210	0.72	N	013720	1000	446 억	589252	N	N	N	N
114	20250210	160301	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	765	-31	5	-3.89	478464056	626928	305.53	796	796	750	1034	558	796	763.19	1.49	-74811	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	341	-1.93	0.70	12	1.40	-396.00	1094.00	1855	20240314	-58.76	750	20250210	2.00	925	-17.30	20250124	750	2.00	20250210	1855	-58.76	20240314	750	2.00	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
115	20250210	150301	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	770	-26	5	-3.27	467495191	612628	298.56	796	796	750	1034	558	796	763.10	1.49	-68377	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	344	-1.94	0.70	12	1.37	-396.00	1094.00	1855	20240314	-58.49	750	20250210	2.67	925	-16.76	20250124	750	2.67	20250210	1855	-58.49	20240314	750	2.67	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
116	20250210	140301	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	752	-44	5	-5.53	393811634	515594	251.27	796	796	750	1034	558	796	763.80	1.49	-61854	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	336	-1.90	0.69	12	1.16	-396.00	1094.00	1855	20240314	-59.46	750	20250210	0.27	925	-18.70	20250124	750	0.27	20250210	1855	-59.46	20240314	750	0.27	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
117	20250210	130301	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	759	-37	5	-4.65	277737088	362404	176.61	796	796	755	1034	558	796	766.37	1.49	-21836	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	339	-1.92	0.69	12	0.81	-396.00	1094.00	1855	20240314	-59.08	755	20250210	0.53	925	-17.95	20250124	755	0.53	20250210	1855	-59.08	20240314	755	0.53	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
118	20250210	120300	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	768	-28	5	-3.52	212737948	276832	134.91	796	796	757	1034	558	796	768.47	1.49	-14573	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	343	-1.94	0.70	12	0.62	-396.00	1094.00	1855	20240314	-58.60	757	20250210	1.45	925	-16.97	20250124	757	1.45	20250210	1855	-58.60	20240314	757	1.45	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
119	20250210	110300	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	767	-29	5	-3.64	188312846	245136	119.46	796	796	757	1034	558	796	768.20	1.49	-4241	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	342	-1.94	0.70	12	0.55	-396.00	1094.00	1855	20240314	-58.65	757	20250210	1.32	925	-17.08	20250124	757	1.32	20250210	1855	-58.65	20240314	757	1.32	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
120	20250210	100259	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	761	-35	5	-4.40	156435733	203288	99.07	796	796	760	1034	558	796	769.53	1.49	-3534	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	340	-1.92	0.70	12	0.46	-396.00	1094.00	1855	20240314	-58.98	760	20250210	0.13	925	-17.73	20250124	760	0.13	20250210	1855	-58.98	20240314	760	0.13	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
121	20250210	090259	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	779	-17	5	-2.14	30056676	38463	18.74	796	796	773	1034	558	796	781.44	1.49	-4637	854	824	807	777	760	816	769	446	238	1000	540	1	1	44628136	348	-1.97	0.71	12	0.09	-396.00	1094.00	1855	20240314	-58.01	773	20250210	0.78	925	-15.78	20250124	773	0.78	20250210	1855	-58.01	20240314	773	0.78	20250210	0.71	N	013720	1000	446 억	663589	N	N	N	N
122	20250207	160257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	796	-4	5	-0.50	163567195	203190	65.87	800	837	790	1040	560	800	805.00	1.47	5878	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	355	-2.01	0.73	12	0.46	-396.00	1094.00	1855	20240314	-57.09	776	20250204	2.58	925	-13.95	20250124	776	2.58	20250204	1855	-57.09	20240314	776	2.58	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
123	20250207	150258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	802	2	2	0.25	156148611	193906	62.86	800	837	790	1040	560	800	805.28	1.47	7188	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.43	-396.00	1094.00	1855	20240314	-56.77	776	20250204	3.35	925	-13.30	20250124	776	3.35	20250204	1855	-56.77	20240314	776	3.35	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
124	20250207	140257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	798	-2	5	-0.25	69857751	87569	28.39	800	808	790	1040	560	800	797.75	1.47	3633	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	356	-2.02	0.73	12	0.20	-396.00	1094.00	1855	20240314	-56.98	776	20250204	2.84	925	-13.73	20250124	776	2.84	20250204	1855	-56.98	20240314	776	2.84	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
125	20250207	130257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	805	5	2	0.62	60726165	76188	24.70	800	808	790	1040	560	800	797.06	1.47	2011	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	359	-2.03	0.74	12	0.17	-396.00	1094.00	1855	20240314	-56.60	776	20250204	3.74	925	-12.97	20250124	776	3.74	20250204	1855	-56.60	20240314	776	3.74	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
126	20250207	120257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	798	-2	5	-0.25	46877678	58878	19.09	800	804	790	1040	560	800	796.18	1.47	5572	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	356	-2.02	0.73	12	0.13	-396.00	1094.00	1855	20240314	-56.98	776	20250204	2.84	925	-13.73	20250124	776	2.84	20250204	1855	-56.98	20240314	776	2.84	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
127	20250207	110256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	790	-10	5	-1.25	28901813	36261	11.76	800	804	790	1040	560	800	797.05	1.47	2482	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	353	-1.99	0.72	12	0.08	-396.00	1094.00	1855	20240314	-57.41	776	20250204	1.80	925	-14.59	20250124	776	1.80	20250204	1855	-57.41	20240314	776	1.80	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
128	20250207	100257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	801	1	2	0.12	13657664	17074	5.54	800	804	798	1040	560	800	799.91	1.47	5816	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.04	-396.00	1094.00	1855	20240314	-56.82	776	20250204	3.22	925	-13.41	20250124	776	3.22	20250204	1855	-56.82	20240314	776	3.22	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
129	20250207	090258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	800	0	3	0.00	5983090	7479	2.42	800	800	799	1040	560	800	799.99	1.47	4636	833	816	798	781	763	825	790	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.02	-396.00	1094.00	1855	20240314	-56.87	776	20250204	3.09	925	-13.51	20250124	776	3.09	20250204	1855	-56.87	20240314	776	3.09	20250204	0.68	N	013720	1000	446 억	658138	N	N	N	N
130	20250206	160252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	800	0	3	0.00	245805472	308410	41.97	780	815	780	1040	560	800	797.01	1.48	-1397	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.69	-396.00	1094.00	1855	20240314	-56.87	776	20250204	3.09	925	-13.51	20250124	776	3.09	20250204	1855	-56.87	20240314	776	3.09	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
131	20250206	150253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	10	2	1.25	236949318	297362	40.46	780	815	780	1040	560	800	796.84	1.48	-1681	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	361	-2.05	0.74	12	0.67	-396.00	1094.00	1855	20240314	-56.33	776	20250204	4.38	925	-12.43	20250124	776	4.38	20250204	1855	-56.33	20240314	776	4.38	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
132	20250206	140254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	800	0	3	0.00	152975485	192621	26.21	780	811	780	1040	560	800	794.18	1.48	2425	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	357	-2.02	0.73	12	0.43	-396.00	1094.00	1855	20240314	-56.87	776	20250204	3.09	925	-13.51	20250124	776	3.09	20250204	1855	-56.87	20240314	776	3.09	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
133	20250206	130253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	803	3	2	0.38	134028797	168963	22.99	780	811	780	1040	560	800	793.24	1.48	-111	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	358	-2.03	0.73	12	0.38	-396.00	1094.00	1855	20240314	-56.71	776	20250204	3.48	925	-13.19	20250124	776	3.48	20250204	1855	-56.71	20240314	776	3.48	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
134	20250206	120251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	804	4	2	0.50	122475209	154535	21.03	780	811	780	1040	560	800	792.54	1.48	-1244	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	359	-2.03	0.73	12	0.35	-396.00	1094.00	1855	20240314	-56.66	776	20250204	3.61	925	-13.08	20250124	776	3.61	20250204	1855	-56.66	20240314	776	3.61	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
135	20250206	110246	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	805	5	2	0.62	107195733	135594	18.45	780	805	780	1040	560	800	790.56	1.48	-2474	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	359	-2.03	0.74	12	0.30	-396.00	1094.00	1855	20240314	-56.60	776	20250204	3.74	925	-12.97	20250124	776	3.74	20250204	1855	-56.60	20240314	776	3.74	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
136	20250206	100252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	796	-4	5	-0.50	79307618	100639	13.69	780	799	780	1040	560	800	788.04	1.48	-4784	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	355	-2.01	0.73	12	0.23	-396.00	1094.00	1855	20240314	-57.09	776	20250204	2.58	925	-13.95	20250124	776	2.58	20250204	1855	-57.09	20240314	776	2.58	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
137	20250206	090253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	793	-7	5	-0.88	35657225	45532	6.20	780	796	780	1040	560	800	783.12	1.48	-5536	853	826	807	780	761	817	771	446	240	1000	540	1	1	44628136	354	-2.00	0.72	12	0.10	-396.00	1094.00	1855	20240314	-57.25	776	20250204	2.19	925	-14.27	20250124	776	2.19	20250204	1855	-57.25	20240314	776	2.19	20250204	0.68	N	013720	1000	446 억	659423	N	N	N	N
138	20250205	160249	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	800	-48	5	-5.66	593012043	730879	45.70	830	834	788	1102	594	848	805.96	1.57	-39689	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	357	-2.02	0.73	12	1.64	-396.00	1094.00	1855	20240314	-56.87	776	20250204	3.09	925	-13.51	20250124	776	3.09	20250204	1855	-56.87	20240314	776	3.09	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
139	20250205	150250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	798	-50	5	-5.90	571903786	704519	44.05	830	834	788	1102	594	848	806.19	1.57	-30874	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	356	-2.02	0.73	12	1.58	-396.00	1094.00	1855	20240314	-56.98	776	20250204	2.84	925	-13.73	20250124	776	2.84	20250204	1855	-56.98	20240314	776	2.84	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
140	20250205	140251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	799	-49	5	-5.78	534342880	657323	41.10	830	834	788	1102	594	848	807.05	1.57	-15864	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	357	-2.02	0.73	12	1.47	-396.00	1094.00	1855	20240314	-56.93	776	20250204	2.96	925	-13.62	20250124	776	2.96	20250204	1855	-56.93	20240314	776	2.96	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
141	20250205	130251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	802	-46	5	-5.42	480929803	590397	36.92	830	834	788	1102	594	848	808.26	1.57	-13584	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	358	-2.03	0.73	12	1.32	-396.00	1094.00	1855	20240314	-56.77	776	20250204	3.35	925	-13.30	20250124	776	3.35	20250204	1855	-56.77	20240314	776	3.35	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
142	20250205	120251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	810	-38	5	-4.48	433915277	531821	33.25	830	834	788	1102	594	848	809.01	1.57	-18893	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	361	-2.05	0.74	12	1.19	-396.00	1094.00	1855	20240314	-56.33	776	20250204	4.38	925	-12.43	20250124	776	4.38	20250204	1855	-56.33	20240314	776	4.38	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
143	20250205	110250	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	808	-40	5	-4.72	424542926	520201	32.53	830	834	788	1102	594	848	809.08	1.57	-18797	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	361	-2.04	0.74	12	1.17	-396.00	1094.00	1855	20240314	-56.44	776	20250204	4.12	925	-12.65	20250124	776	4.12	20250204	1855	-56.44	20240314	776	4.12	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
144	20250205	100251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	798	-50	5	-5.90	361846488	442055	27.64	830	834	788	1102	594	848	810.60	1.57	-6323	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	356	-2.02	0.73	12	0.99	-396.00	1094.00	1855	20240314	-56.98	776	20250204	2.84	925	-13.73	20250124	776	2.84	20250204	1855	-56.98	20240314	776	2.84	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
145	20250205	090254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	811	-37	5	-4.36	145228888	173537	10.85	830	834	810	1102	594	848	823.73	1.57	-1134	960	904	840	784	720	932	812	446	254	1000	570	1	1	44628136	362	-2.05	0.74	12	0.39	-396.00	1094.00	1855	20240314	-56.28	776	20250204	4.51	925	-12.32	20250124	776	4.51	20250204	1855	-56.28	20240314	776	4.51	20250204	0.68	N	013720	1000	446 억	698881	N	N	N	N
146	20250204	160248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	848	53	2	6.67	1297081680	1542331	1157.52	795	896	776	1033	557	795	840.78	1.27	131659	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	378	-2.14	0.78	12	3.46	-396.00	1094.00	1855	20240314	-54.29	776	20250204	9.28	925	-8.32	20250124	776	9.28	20250204	1855	-54.29	20240314	776	9.28	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
147	20250204	150248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	857	62	2	7.80	1050355971	1250055	938.16	795	896	776	1033	557	795	840.25	1.27	125938	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	382	-2.16	0.78	12	2.80	-396.00	1094.00	1855	20240314	-53.80	776	20250204	10.44	925	-7.35	20250124	776	10.44	20250204	1855	-53.80	20240314	776	10.44	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
148	20250204	140247	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	797	2	2	0.25	134794804	170993	128.33	795	813	776	1033	557	795	788.31	1.27	34378	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	356	-2.01	0.73	12	0.38	-396.00	1094.00	1855	20240314	-57.04	776	20250204	2.71	925	-13.84	20250124	776	2.71	20250204	1855	-57.04	20240314	776	2.71	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
149	20250204	130248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	798	3	2	0.38	128681578	163307	122.56	795	813	776	1033	557	795	787.97	1.27	34872	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	356	-2.02	0.73	12	0.37	-396.00	1094.00	1855	20240314	-56.98	776	20250204	2.84	925	-13.73	20250124	776	2.84	20250204	1855	-56.98	20240314	776	2.84	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
150	20250204	120250	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	793	-2	5	-0.25	119918669	152280	114.29	795	813	776	1033	557	795	787.49	1.27	33888	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	354	-2.00	0.72	12	0.34	-396.00	1094.00	1855	20240314	-57.25	776	20250204	2.19	925	-14.27	20250124	776	2.19	20250204	1855	-57.25	20240314	776	2.19	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
151	20250204	110245	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	793	-2	5	-0.25	106988587	136010	102.08	795	813	776	1033	557	795	786.62	1.27	27744	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	354	-2.00	0.72	12	0.30	-396.00	1094.00	1855	20240314	-57.25	776	20250204	2.19	925	-14.27	20250124	776	2.19	20250204	1855	-57.25	20240314	776	2.19	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
152	20250204	100248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	787	-8	5	-1.01	78001285	99230	74.47	795	813	776	1033	557	795	786.07	1.27	16126	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	351	-1.99	0.72	12	0.22	-396.00	1094.00	1855	20240314	-57.57	776	20250204	1.42	925	-14.92	20250124	776	1.42	20250204	1855	-57.57	20240314	776	1.42	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N
153	20250204	090248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	795	0	3	0.00	4842677	6133	4.60	795	799	783	1033	557	795	789.61	1.27	4928	837	815	805	783	773	811	779	446	238	1000	540	1	1	44628136	355	-2.01	0.73	12	0.01	-396.00	1094.00	1855	20240314	-57.14	783	20250204	1.53	925	-14.05	20250124	783	1.53	20250204	1855	-57.14	20240314	783	1.53	20250204	0.68	N	013720	1000	446 억	567453	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History