KissMeData/054180/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

61 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	295	-34	5	-10.33	4017447117	12023372	111.19	338	378	290	427	231	329	334.18	0.00	-34617	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	203	-0.38	0.25	12	17.46	-784.00	1191.00	925	20240307	-68.11	216	20250221	36.57	413	-28.57	20250227	216	36.57	20250221	925	-68.11	20240307	216	36.57	20250221	N	054180	500	344 억	0	N	N	N	00	N
3	20250228	150606	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	297	-32	5	-9.73	3958713544	11825580	109.36	338	378	290	427	231	329	334.76	0.00	-37226	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	205	-0.38	0.25	12	17.17	-784.00	1191.00	925	20240307	-67.89	216	20250221	37.50	413	-28.09	20250227	216	37.50	20250221	925	-67.89	20240307	216	37.50	20250221	N	054180	500	344 억	0	N	N	N	00	N
4	20250228	140607	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	297	-32	5	-9.73	3748813443	11114328	102.78	338	378	295	427	231	329	337.30	0.00	-47185	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	205	-0.38	0.25	12	16.14	-784.00	1191.00	925	20240307	-67.89	216	20250221	37.50	413	-28.09	20250227	216	37.50	20250221	925	-67.89	20240307	216	37.50	20250221	N	054180	500	344 억	0	N	N	N	00	N
5	20250228	130605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	300	-29	5	-8.81	3586962783	10572151	97.77	338	378	300	427	231	329	339.28	0.00	-58116	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	207	-0.38	0.25	12	15.35	-784.00	1191.00	925	20240307	-67.57	216	20250221	38.89	413	-27.36	20250227	216	38.89	20250221	925	-67.57	20240307	216	38.89	20250221	N	054180	500	344 억	0	N	N	N	00	N
6	20250228	120602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	310	-19	5	-5.78	3271029065	9537467	88.20	338	378	308	427	231	329	342.97	0.00	-41103	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	214	-0.40	0.26	12	13.85	-784.00	1191.00	925	20240307	-66.49	216	20250221	43.52	413	-24.94	20250227	216	43.52	20250221	925	-66.49	20240307	216	43.52	20250221	N	054180	500	344 억	0	N	N	N	00	N
7	20250228	110602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	324	-5	5	-1.52	2981469110	8625906	79.77	338	378	322	427	231	329	345.64	0.00	-66890	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	223	-0.41	0.27	12	12.52	-784.00	1191.00	925	20240307	-64.97	216	20250221	50.00	413	-21.55	20250227	216	50.00	20250221	925	-64.97	20240307	216	50.00	20250221	N	054180	500	344 억	0	N	N	N	00	N
8	20250228	100601	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	335	6	2	1.82	2579493779	7407800	68.50	338	378	323	427	231	329	348.21	0.00	-78693	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	231	-0.43	0.28	12	10.75	-784.00	1191.00	925	20240307	-63.78	216	20250221	55.09	413	-18.89	20250227	216	55.09	20250221	925	-63.78	20240307	216	55.09	20250221	N	054180	500	344 억	0	N	N	N	00	N
9	20250228	090605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	366	37	2	11.25	613127353	1754798	16.23	338	369	330	427	231	329	349.40	0.00	124289	453	390	350	287	247	371	268	344	98	500	210	1	1	68878283	252	-0.47	0.31	12	2.55	-784.00	1191.00	925	20240307	-60.43	216	20250221	69.44	413	-11.38	20250227	216	69.44	20250221	925	-60.43	20240307	216	69.44	20250221	N	054180	500	344 억	0	N	N	N	00	N
10	20250227	160559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	329	-27	5	-7.58	3953859789	10753780	46.99	362	413	310	462	250	356	367.69	0.00	-33740	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	227	-0.42	0.28	12	15.61	-784.00	1191.00	925	20240307	-64.43	216	20250221	52.31	413	-20.34	20250227	216	52.31	20250221	925	-64.43	20240307	216	52.31	20250221	N	054180	500	344 억	0	N	N	N	00	N
11	20250227	150557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	332	-24	5	-6.74	3891257772	10562886	46.16	362	413	310	462	250	356	368.40	0.00	-28708	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	229	-0.42	0.28	12	15.34	-784.00	1191.00	925	20240307	-64.11	216	20250221	53.70	413	-19.61	20250227	216	53.70	20250221	925	-64.11	20240307	216	53.70	20250221	N	054180	500	344 억	0	N	N	N	00	N
12	20250227	140559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	334	-22	5	-6.18	3439941622	9174221	40.09	362	413	332	462	250	356	374.97	0.00	-45406	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	230	-0.43	0.28	12	13.32	-784.00	1191.00	925	20240307	-63.89	216	20250221	54.63	413	-19.13	20250227	216	54.63	20250221	925	-63.89	20240307	216	54.63	20250221	N	054180	500	344 억	0	N	N	N	00	N
13	20250227	130558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	346	-10	5	-2.81	3201225832	8475180	37.03	362	413	341	462	250	356	377.73	0.00	-26710	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	238	-0.44	0.29	12	12.30	-784.00	1191.00	925	20240307	-62.59	216	20250221	60.19	413	-16.22	20250227	216	60.19	20250221	925	-62.59	20240307	216	60.19	20250221	N	054180	500	344 억	0	N	N	N	00	N
14	20250227	120556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	364	8	2	2.25	2940546839	7741388	33.83	362	413	358	462	250	356	379.86	0.00	-99234	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	251	-0.46	0.31	12	11.24	-784.00	1191.00	925	20240307	-60.65	216	20250221	68.52	413	-11.86	20250227	216	68.52	20250221	925	-60.65	20240307	216	68.52	20250221	N	054180	500	344 억	0	N	N	N	00	N
15	20250227	110602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	369	13	2	3.65	2680864453	7034441	30.74	362	413	358	462	250	356	381.12	0.00	-97602	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	254	-0.47	0.31	12	10.21	-784.00	1191.00	925	20240307	-60.11	216	20250221	70.83	413	-10.65	20250227	216	70.83	20250221	925	-60.11	20240307	216	70.83	20250221	N	054180	500	344 억	0	N	N	N	00	N
16	20250227	100616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	370	14	2	3.93	2372979581	6204724	27.11	362	413	358	462	250	356	382.47	0.00	-90144	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	255	-0.47	0.31	12	9.01	-784.00	1191.00	925	20240307	-60.00	216	20250221	71.30	413	-10.41	20250227	216	71.30	20250221	925	-60.00	20240307	216	71.30	20250221	N	054180	500	344 억	0	N	N	N	00	N
17	20250227	090617	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	398	42	2	11.80	377574251	1001065	4.37	362	398	358	462	250	356	377.27	0.00	2624	444	400	362	318	280	422	340	344	106	500	230	1	1	68878283	274	-0.51	0.33	12	1.45	-784.00	1191.00	925	20240307	-56.97	216	20250221	84.26	406	-1.97	20250226	216	84.26	20250221	925	-56.97	20240307	216	84.26	20250221	N	054180	500	344 억	0	Y	N	N	00	N
18	20250226	160557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	356	43	2	13.74	8598425138	22769235	145.09	325	406	324	406	220	313	377.64	0.00	55350	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	245	-0.45	0.30	12	33.06	-784.00	1191.00	925	20240307	-61.51	216	20250221	64.81	406	-12.32	20250226	216	64.81	20250221	925	-61.51	20240307	216	64.81	20250221	N	054180	500	344 억	0	N	N	N	00	N
19	20250226	150600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	369	56	2	17.89	8242223564	21771316	138.73	325	406	324	406	220	313	378.59	0.00	-37700	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	254	-0.47	0.31	12	31.61	-784.00	1191.00	925	20240307	-60.11	216	20250221	70.83	406	-9.11	20250226	216	70.83	20250221	925	-60.11	20240307	216	70.83	20250221	N	054180	500	344 억	0	N	N	N	00	N
20	20250226	140559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	377	64	2	20.45	7725340610	20387320	129.91	325	406	324	406	220	313	378.93	0.00	99599	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	260	-0.48	0.32	12	29.60	-784.00	1191.00	925	20240307	-59.24	216	20250221	74.54	406	-7.14	20250226	216	74.54	20250221	925	-59.24	20240307	216	74.54	20250221	N	054180	500	344 억	0	N	N	N	00	N
21	20250226	130557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	376	63	2	20.13	7363722352	19431252	123.82	325	406	324	406	220	313	378.97	0.00	164567	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	259	-0.48	0.32	12	28.21	-784.00	1191.00	925	20240307	-59.35	216	20250221	74.07	406	-7.39	20250226	216	74.07	20250221	925	-59.35	20240307	216	74.07	20250221	N	054180	500	344 억	0	N	N	N	00	N
22	20250226	120559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	377	64	2	20.45	6840480525	18047029	115.00	325	406	324	406	220	313	379.04	0.00	222364	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	260	-0.48	0.32	12	26.20	-784.00	1191.00	925	20240307	-59.24	216	20250221	74.54	406	-7.14	20250226	216	74.54	20250221	925	-59.24	20240307	216	74.54	20250221	N	054180	500	344 억	0	N	N	N	00	N
23	20250226	110558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	380	67	2	21.41	6342018364	16730610	106.61	325	406	324	406	220	313	379.07	0.00	201616	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	262	-0.48	0.32	12	24.29	-784.00	1191.00	925	20240307	-58.92	216	20250221	75.93	406	-6.40	20250226	216	75.93	20250221	925	-58.92	20240307	216	75.93	20250221	N	054180	500	344 억	0	N	N	N	00	N
24	20250226	100557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	380	67	2	21.41	5077918645	13431887	85.59	325	406	324	406	220	313	378.06	0.00	213253	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	262	-0.48	0.32	12	19.50	-784.00	1191.00	925	20240307	-58.92	216	20250221	75.93	406	-6.40	20250226	216	75.93	20250221	925	-58.92	20240307	216	75.93	20250221	N	054180	500	344 억	0	N	N	N	00	N
25	20250226	090602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	354	41	2	13.10	417615387	1223454	7.80	325	354	324	406	220	313	341.37	0.00	154728	383	348	325	290	267	336	278	344	93	500	200	1	1	68878283	244	-0.45	0.30	12	1.78	-784.00	1191.00	925	20240307	-61.73	216	20250221	63.89	360	-1.67	20250225	216	63.89	20250221	925	-61.73	20240307	216	63.89	20250221	N	054180	500	344 억	0	N	N	N	00	N
26	20250225	160554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	313	33	2	11.79	5192481576	15595403	1350.37	345	360	302	364	196	280	332.96	0.11	-428351	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	216	-0.40	0.26	12	22.64	-784.00	1191.00	925	20240307	-66.16	216	20250221	44.91	360	-13.06	20250225	216	44.91	20250221	925	-66.16	20240307	216	44.91	20250221	N	054180	500	344 억	72631	N	N	N	00	N
27	20250225	150556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	322	42	2	15.00	5082515734	15249318	1320.40	345	360	302	364	196	280	333.29	0.11	-406448	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	222	-0.41	0.27	12	22.14	-784.00	1191.00	925	20240307	-65.19	216	20250221	49.07	360	-10.56	20250225	216	49.07	20250221	925	-65.19	20240307	216	49.07	20250221	N	054180	500	344 억	72631	N	N	N	00	N
28	20250225	140555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	324	44	2	15.71	4587781498	13742654	1189.94	345	360	302	364	196	280	333.84	0.11	-436123	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	223	-0.41	0.27	12	19.95	-784.00	1191.00	925	20240307	-64.97	216	20250221	50.00	360	-10.00	20250225	216	50.00	20250221	925	-64.97	20240307	216	50.00	20250221	N	054180	500	344 억	72631	N	N	N	00	N
29	20250225	130556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	334	54	2	19.29	4318667153	12919760	1118.69	345	360	302	364	196	280	334.27	0.11	-416024	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	230	-0.43	0.28	12	18.76	-784.00	1191.00	925	20240307	-63.89	216	20250221	54.63	360	-7.22	20250225	216	54.63	20250221	925	-63.89	20240307	216	54.63	20250221	N	054180	500	344 억	72631	N	N	N	00	N
30	20250225	120553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	317	37	2	13.21	3590444256	10700788	926.55	345	360	302	364	196	280	335.53	0.11	-363639	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	218	-0.40	0.27	12	15.54	-784.00	1191.00	925	20240307	-65.73	216	20250221	46.76	360	-11.94	20250225	216	46.76	20250221	925	-65.73	20240307	216	46.76	20250221	N	054180	500	344 억	72631	N	N	N	00	N
31	20250225	110554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	336	56	2	20.00	3055806985	9036085	782.41	345	360	314	364	196	280	338.18	0.11	-390259	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	231	-0.43	0.28	12	13.12	-784.00	1191.00	925	20240307	-63.68	216	20250221	55.56	360	-6.67	20250225	216	55.56	20250221	925	-63.68	20240307	216	55.56	20250221	N	054180	500	344 억	72631	N	N	N	00	N
32	20250225	100553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	334	54	2	19.29	2599598951	7686274	665.53	345	360	314	364	196	280	338.21	0.11	-322777	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	230	-0.43	0.28	12	11.16	-784.00	1191.00	925	20240307	-63.89	216	20250221	54.63	360	-7.22	20250225	216	54.63	20250221	925	-63.89	20240307	216	54.63	20250221	N	054180	500	344 억	72631	N	N	N	00	N
33	20250225	090557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	342	62	2	22.14	902579285	2607381	225.77	345	360	334	364	196	280	346.16	0.11	-242315	296	288	272	264	248	292	268	344	84	500	180	1	1	68878283	236	-0.44	0.29	12	3.79	-784.00	1191.00	925	20240307	-63.03	216	20250221	58.33	360	-5.00	20250225	216	58.33	20250221	925	-63.03	20240307	216	58.33	20250221	N	054180	500	344 억	72631	N	N	N	00	N
34	20250224	160551	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	316443906	1154858	76.63	256	280	256	280	152	216	274.01	0.11	-14713	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.68	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
35	20250224	150550	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	316298306	1154338	76.59	256	280	256	280	152	216	274.01	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.68	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
36	20250224	140549	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	281051346	1028456	68.24	256	280	256	280	152	216	273.28	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.49	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
37	20250224	130551	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	280272946	1025676	68.06	256	280	256	280	152	216	273.26	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.49	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
38	20250224	120548	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	277184826	1014647	67.33	256	280	256	280	152	216	273.18	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.47	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
39	20250224	110547	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	276677466	1012835	67.21	256	280	256	280	152	216	273.17	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.47	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
40	20250224	100547	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	274499066	1005055	66.69	256	280	256	280	152	216	273.12	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.46	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
41	20250224	090552	54	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	64	1	29.63	216848466	799160	53.03	256	280	256	280	152	216	271.35	0.11	-15233	316	266	241	191	166	253	178	344	64	500	140	1	1	68878283	193	-0.36	0.24	12	1.16	-784.00	1191.00	925	20240307	-69.73	216	20250221	29.63	333	-15.92	20250107	216	29.63	20250221	925	-69.73	20240307	216	29.63	20250221	N	054180	500	344 억	73256	N	N	N	01	N
42	20250221	160546	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	216	-69	5	-24.21	268305539	1073303	334.04	285	291	216	370	200	285	249.98	0.08	18634	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	149	-0.28	0.18	12	1.56	-784.00	1191.00	925	20240307	-76.65	216	20250221	0.00	333	-35.14	20250107	216	0.00	20250221	925	-76.65	20240307	216	0.00	20250221	N	054180	500	344 억	54936	N	N	N	00	N
43	20250221	150549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	285	0	3	0.00	157495857	563270	175.30	285	291	276	370	200	285	279.61	0.08	18482	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	196	-0.36	0.24	12	0.82	-784.00	1191.00	925	20240307	-69.19	269	20241209	5.95	333	-14.41	20250107	275	3.64	20250214	925	-69.19	20240307	269	5.95	20241209	N	054180	500	344 억	54936	N	N	N	00	N
44	20250221	140548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	282	-3	5	-1.05	144371743	516941	160.88	285	291	276	370	200	285	279.28	0.08	19852	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	194	-0.36	0.24	12	0.75	-784.00	1191.00	925	20240307	-69.51	269	20241209	4.83	333	-15.32	20250107	275	2.55	20250214	925	-69.51	20240307	269	4.83	20241209	N	054180	500	344 억	54936	N	N	N	00	N
45	20250221	130548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	279	-6	5	-2.11	126882105	454301	141.39	285	291	276	370	200	285	279.29	0.08	40539	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	192	-0.36	0.23	12	0.66	-784.00	1191.00	925	20240307	-69.84	269	20241209	3.72	333	-16.22	20250107	275	1.45	20250214	925	-69.84	20240307	269	3.72	20241209	N	054180	500	344 억	54936	N	N	N	00	N
46	20250221	120548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	284	-1	5	-0.35	73962414	264566	82.34	285	291	276	370	200	285	279.56	0.08	24742	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	196	-0.36	0.24	12	0.38	-784.00	1191.00	925	20240307	-69.30	269	20241209	5.58	333	-14.71	20250107	275	3.27	20250214	925	-69.30	20240307	269	5.58	20241209	N	054180	500	344 억	54936	N	N	N	00	N
47	20250221	110546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	-4	5	-1.40	67257167	240746	74.93	285	291	276	370	200	285	279.37	0.08	34873	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	194	-0.36	0.24	12	0.35	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	54936	N	N	N	00	N
48	20250221	100547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	5706172	19916	6.20	285	291	283	370	200	285	286.51	0.08	-474	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.03	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	275	4.36	20250214	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	54936	N	N	N	00	N
49	20250221	090548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	2020491	7075	2.20	285	291	283	370	200	285	285.58	0.08	2596	301	292	284	275	267	289	272	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.01	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	275	4.36	20250214	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	54936	N	N	N	00	N
50	20250220	160544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	285	-4	5	-1.38	74681874	261627	114.08	287	293	276	375	203	289	285.45	0.08	1086	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	196	-0.36	0.24	12	0.38	-784.00	1191.00	925	20240307	-69.19	269	20241209	5.95	333	-14.41	20250107	275	3.64	20250214	925	-69.19	20240307	269	5.95	20241209	N	054180	500	344 억	54335	N	N	N	00	N
51	20250220	150545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-3	5	-1.04	61439120	215215	93.84	287	293	276	375	203	289	285.48	0.08	-1773	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	197	-0.36	0.24	12	0.31	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	275	4.00	20250214	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	54335	N	N	N	00	N
52	20250220	140546	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	290	1	2	0.35	49199811	172834	75.36	287	293	276	375	203	289	284.67	0.08	-2034	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	200	-0.37	0.24	12	0.25	-784.00	1191.00	925	20240307	-68.65	269	20241209	7.81	333	-12.91	20250107	275	5.45	20250214	925	-68.65	20240307	269	7.81	20241209	N	054180	500	344 억	54335	N	N	N	00	N
53	20250220	130544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-3	5	-1.04	41453173	145864	63.60	287	293	276	375	203	289	284.19	0.08	-1953	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	197	-0.36	0.24	12	0.21	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	275	4.00	20250214	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	54335	N	N	N	00	N
54	20250220	120544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	-2	5	-0.69	39568592	139286	60.74	287	293	276	375	203	289	284.08	0.08	-1865	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	198	-0.37	0.24	12	0.20	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	275	4.36	20250214	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	54335	N	N	N	00	N
55	20250220	110544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	285	-4	5	-1.38	38875407	136866	59.68	287	293	276	375	203	289	284.04	0.08	-1865	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	196	-0.36	0.24	12	0.20	-784.00	1191.00	925	20240307	-69.19	269	20241209	5.95	333	-14.41	20250107	275	3.64	20250214	925	-69.19	20240307	269	5.95	20241209	N	054180	500	344 억	54335	N	N	N	00	N
56	20250220	100544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	2	2	0.69	6969713	24309	10.60	287	291	284	375	203	289	286.71	0.08	-3066	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	200	-0.37	0.24	12	0.04	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	275	5.82	20250214	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	54335	N	N	N	00	N
57	20250220	090547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	-2	5	-0.69	2133482	7484	3.26	287	287	284	375	203	289	285.07	0.08	-3416	295	292	287	284	279	293	285	344	86	500	190	1	1	68878283	198	-0.37	0.24	12	0.01	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	275	4.36	20250214	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	54335	N	N	N	00	N
58	20250219	160542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	289	7	2	2.48	65416320	228251	118.14	283	290	282	366	198	282	286.58	0.05	22627	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	199	-0.37	0.24	12	0.33	-784.00	1191.00	925	20240307	-68.76	269	20241209	7.43	333	-13.21	20250107	275	5.09	20250214	925	-68.76	20240307	269	7.43	20241209	N	054180	500	344 억	31911	N	N	N	00	N
59	20250219	150544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	290	8	2	2.84	63485645	221578	114.68	283	290	282	366	198	282	286.52	0.05	23368	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	200	-0.37	0.24	12	0.32	-784.00	1191.00	925	20240307	-68.65	269	20241209	7.81	333	-12.91	20250107	275	5.45	20250214	925	-68.65	20240307	269	7.81	20241209	N	054180	500	344 억	31911	N	N	N	00	N
60	20250219	140541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	289	7	2	2.48	58974784	205959	106.60	283	290	282	366	198	282	286.34	0.05	19350	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	199	-0.37	0.24	12	0.30	-784.00	1191.00	925	20240307	-68.76	269	20241209	7.43	333	-13.21	20250107	275	5.09	20250214	925	-68.76	20240307	269	7.43	20241209	N	054180	500	344 억	31911	N	N	N	00	N
61	20250219	130542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	289	7	2	2.48	57075148	199383	103.19	283	290	282	366	198	282	286.26	0.05	18536	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	199	-0.37	0.24	12	0.29	-784.00	1191.00	925	20240307	-68.76	269	20241209	7.43	333	-13.21	20250107	275	5.09	20250214	925	-68.76	20240307	269	7.43	20241209	N	054180	500	344 억	31911	N	N	N	00	N
62	20250219	120542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	4	2	1.42	45857830	160527	83.08	283	289	282	366	198	282	285.67	0.05	18638	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	197	-0.36	0.24	12	0.23	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	275	4.00	20250214	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	31911	N	N	N	00	N
63	20250219	110543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	4	2	1.42	31750202	111424	57.67	283	287	282	366	198	282	284.95	0.05	14828	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	197	-0.36	0.24	12	0.16	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	275	4.00	20250214	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	31911	N	N	N	00	N
64	20250219	100542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	4	2	1.42	23052835	80950	41.90	283	287	282	366	198	282	284.78	0.05	8365	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	197	-0.36	0.24	12	0.12	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	275	4.00	20250214	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	31911	N	N	N	00	N
65	20250219	090544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	5	2	1.77	7428800	26066	13.49	283	287	283	366	198	282	285.00	0.05	2526	286	283	280	277	274	285	279	344	84	500	180	1	1	68878283	198	-0.37	0.24	12	0.04	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	275	4.36	20250214	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	31911	N	N	N	00	N
66	20250218	160541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	282	1	2	0.36	53928382	193085	140.34	277	283	277	365	197	281	279.30	0.04	3377	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.28	-784.00	1191.00	925	20240307	-69.51	269	20241209	4.83	333	-15.32	20250107	275	2.55	20250214	925	-69.51	20240307	269	4.83	20241209	N	054180	500	344 억	28578	N	N	N	00	N
67	20250218	150541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	0	3	0.00	45021636	161494	117.38	277	283	277	365	197	281	278.78	0.04	2395	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.23	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	28578	N	N	N	00	N
68	20250218	140542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	279	-2	5	-0.71	43664039	156657	113.87	277	283	277	365	197	281	278.72	0.04	2162	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	192	-0.36	0.23	12	0.23	-784.00	1191.00	925	20240307	-69.84	269	20241209	3.72	333	-16.22	20250107	275	1.45	20250214	925	-69.84	20240307	269	3.72	20241209	N	054180	500	344 억	28578	N	N	N	00	N
69	20250218	130540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	278	-3	5	-1.07	28389151	101763	73.97	277	283	277	365	197	281	278.97	0.04	-29	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	191	-0.35	0.23	12	0.15	-784.00	1191.00	925	20240307	-69.95	269	20241209	3.35	333	-16.52	20250107	275	1.09	20250214	925	-69.95	20240307	269	3.35	20241209	N	054180	500	344 억	28578	N	N	N	00	N
70	20250218	120541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	0	3	0.00	18940645	67793	49.28	277	283	277	365	197	281	279.39	0.04	-1191	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.10	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	28578	N	N	N	00	N
71	20250218	110540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	282	1	2	0.36	11687565	41722	30.33	277	283	277	365	197	281	280.13	0.04	-1190	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.06	-784.00	1191.00	925	20240307	-69.51	269	20241209	4.83	333	-15.32	20250107	275	2.55	20250214	925	-69.51	20240307	269	4.83	20241209	N	054180	500	344 억	28578	N	N	N	00	N
72	20250218	100540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	282	1	2	0.36	7670623	27380	19.90	277	283	277	365	197	281	280.15	0.04	-1289	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.04	-784.00	1191.00	925	20240307	-69.51	269	20241209	4.83	333	-15.32	20250107	275	2.55	20250214	925	-69.51	20240307	269	4.83	20241209	N	054180	500	344 억	28578	N	N	N	00	N
73	20250218	090541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	2	2	0.71	3648504	13096	9.52	277	283	277	365	197	281	278.60	0.04	-393	285	282	279	276	273	284	278	344	84	500	180	1	1	68878283	195	-0.36	0.24	12	0.02	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	275	2.91	20250214	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	28578	N	N	N	00	N
74	20250217	160540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	0	3	0.00	38446930	137398	51.99	281	282	276	365	197	281	279.82	0.03	6804	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.20	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	21909	N	N	N	00	N
75	20250217	150539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	282	1	2	0.36	35973053	128602	48.66	281	282	276	365	197	281	279.72	0.03	5811	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.19	-784.00	1191.00	925	20240307	-69.51	269	20241209	4.83	333	-15.32	20250107	275	2.55	20250214	925	-69.51	20240307	269	4.83	20241209	N	054180	500	344 억	21909	N	N	N	00	N
76	20250217	140539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	-1	5	-0.36	29227748	104609	39.58	281	282	276	365	197	281	279.40	0.03	4916	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	193	-0.36	0.24	12	0.15	-784.00	1191.00	925	20240307	-69.73	269	20241209	4.09	333	-15.92	20250107	275	1.82	20250214	925	-69.73	20240307	269	4.09	20241209	N	054180	500	344 억	21909	N	N	N	00	N
77	20250217	130540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	0	3	0.00	27461307	98291	37.19	281	282	276	365	197	281	279.39	0.03	3994	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.14	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	21909	N	N	N	00	N
78	20250217	120541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	0	3	0.00	20581469	73729	27.90	281	282	276	365	197	281	279.15	0.03	1992	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.11	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	21909	N	N	N	00	N
79	20250217	110540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	-1	5	-0.36	14438472	51645	19.54	281	282	276	365	197	281	279.57	0.03	803	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	193	-0.36	0.24	12	0.07	-784.00	1191.00	925	20240307	-69.73	269	20241209	4.09	333	-15.92	20250107	275	1.82	20250214	925	-69.73	20240307	269	4.09	20241209	N	054180	500	344 억	21909	N	N	N	00	N
80	20250217	100538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	0	3	0.00	12606124	45087	17.06	281	282	276	365	197	281	279.60	0.03	280	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.07	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	21909	N	N	N	00	N
81	20250217	090539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	277	-4	5	-1.42	1264798	4578	1.73	281	281	276	365	197	281	276.28	0.03	153	291	285	280	274	269	283	272	344	84	500	180	1	1	68878283	191	-0.35	0.23	12	0.01	-784.00	1191.00	925	20240307	-70.05	269	20241209	2.97	333	-16.82	20250107	275	0.73	20250214	925	-70.05	20240307	269	2.97	20241209	N	054180	500	344 억	21909	N	N	N	00	N
82	20250214	160537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	-2	5	-0.71	74288517	264297	106.19	283	286	275	367	199	283	281.08	0.02	8688	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.38	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	275	2.18	20250214	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	13339	N	N	N	00	N
83	20250214	150535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	0	3	0.00	65610222	233325	93.75	283	286	275	367	199	283	281.20	0.02	9801	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	195	-0.36	0.24	12	0.34	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	275	2.91	20250214	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	13339	N	N	N	00	N
84	20250214	140536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	280	-3	5	-1.06	54309602	193068	77.57	283	286	275	367	199	283	281.30	0.02	9614	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	193	-0.36	0.24	12	0.28	-784.00	1191.00	925	20240307	-69.73	269	20241209	4.09	333	-15.92	20250107	275	1.82	20250214	925	-69.73	20240307	269	4.09	20241209	N	054180	500	344 억	13339	N	N	N	00	N
85	20250214	130539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	0	3	0.00	49611769	176218	70.80	283	286	279	367	199	283	281.54	0.02	8542	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	195	-0.36	0.24	12	0.26	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250203	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	13339	N	N	N	00	N
86	20250214	120536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	284	1	2	0.35	37914423	134736	54.14	283	286	279	367	199	283	281.40	0.02	8060	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	196	-0.36	0.24	12	0.20	-784.00	1191.00	925	20240307	-69.30	269	20241209	5.58	333	-14.71	20250107	276	2.90	20250203	925	-69.30	20240307	269	5.58	20241209	N	054180	500	344 억	13339	N	N	N	00	N
87	20250214	110534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	0	3	0.00	33123716	117806	47.33	283	286	279	367	199	283	281.17	0.02	7222	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	195	-0.36	0.24	12	0.17	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250203	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	13339	N	N	N	00	N
88	20250214	100536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	0	3	0.00	12196625	43628	17.53	283	283	279	367	199	283	279.56	0.02	12445	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	195	-0.36	0.24	12	0.06	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250203	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	13339	N	N	N	00	N
89	20250214	090538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	0	3	0.00	40916	145	0.06	283	283	282	367	199	283	282.18	0.02	-13	294	288	282	276	270	291	279	344	84	500	180	1	1	68878283	195	-0.36	0.24	12	0.00	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250203	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	13339	N	N	N	00	N
90	20250213	160532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	-2	5	-0.70	69781011	247328	178.21	282	288	276	370	200	285	282.13	0.02	-3240	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	195	-0.36	0.24	12	0.36	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250213	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	16783	N	N	N	00	N
91	20250213	150531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	-2	5	-0.70	64624148	229141	165.10	282	288	276	370	200	285	282.03	0.02	-3212	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	195	-0.36	0.24	12	0.33	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250213	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	16783	N	N	N	00	N
92	20250213	140531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	-2	5	-0.70	58710791	208253	150.05	282	288	276	370	200	285	281.92	0.02	-3382	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	195	-0.36	0.24	12	0.30	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250213	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	16783	N	N	N	00	N
93	20250213	130531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	284	-1	5	-0.35	56097800	199023	143.40	282	288	276	370	200	285	281.87	0.02	-3603	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	196	-0.36	0.24	12	0.29	-784.00	1191.00	925	20240307	-69.30	269	20241209	5.58	333	-14.71	20250107	276	2.90	20250213	925	-69.30	20240307	269	5.58	20241209	N	054180	500	344 억	16783	N	N	N	00	N
94	20250213	120532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	283	-2	5	-0.70	54770377	194370	140.05	282	288	276	370	200	285	281.78	0.02	-2718	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	195	-0.36	0.24	12	0.28	-784.00	1191.00	925	20240307	-69.41	269	20241209	5.20	333	-15.02	20250107	276	2.54	20250213	925	-69.41	20240307	269	5.20	20241209	N	054180	500	344 억	16783	N	N	N	00	N
95	20250213	110528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	25966171	91832	66.17	282	288	280	370	200	285	282.76	0.02	12	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.13	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250203	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	16783	N	N	N	00	N
96	20250213	100533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	284	-1	5	-0.35	21112040	74882	53.96	282	288	280	370	200	285	281.94	0.02	32	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	196	-0.36	0.24	12	0.11	-784.00	1191.00	925	20240307	-69.30	269	20241209	5.58	333	-14.71	20250107	276	2.90	20250203	925	-69.30	20240307	269	5.58	20241209	N	054180	500	344 억	16783	N	N	N	00	N
97	20250213	090529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	3	2	1.05	852234	2980	2.15	282	288	282	370	200	285	285.98	0.02	-2120	297	290	287	280	277	289	279	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.00	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	16783	N	N	N	00	N
98	20250212	160528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	285	-2	5	-0.70	39656463	138601	75.31	294	294	284	373	201	287	286.12	0.04	-12222	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	196	-0.36	0.24	12	0.20	-784.00	1191.00	925	20240307	-69.19	269	20241209	5.95	333	-14.41	20250107	276	3.26	20250203	925	-69.19	20240307	269	5.95	20241209	N	054180	500	344 억	28704	N	N	N	00	N
99	20250212	150528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	285	-2	5	-0.70	38580833	134831	73.26	294	294	284	373	201	287	286.14	0.04	-10987	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	196	-0.36	0.24	12	0.20	-784.00	1191.00	925	20240307	-69.19	269	20241209	5.95	333	-14.41	20250107	276	3.26	20250203	925	-69.19	20240307	269	5.95	20241209	N	054180	500	344 억	28704	N	N	N	00	N
100	20250212	140528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-1	5	-0.35	34859416	121779	66.17	294	294	284	373	201	287	286.25	0.04	-9205	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	197	-0.36	0.24	12	0.18	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	28704	N	N	N	00	N
101	20250212	130529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-1	5	-0.35	28214506	98621	53.58	294	294	284	373	201	287	286.09	0.04	-8145	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	197	-0.36	0.24	12	0.14	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	28704	N	N	N	00	N
102	20250212	120529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	0	3	0.00	14615698	50960	27.69	294	294	284	373	201	287	286.81	0.04	-9001	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.07	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250203	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	28704	N	N	N	00	N
103	20250212	110527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-1	5	-0.35	11252104	39185	21.29	294	294	284	373	201	287	287.15	0.04	-9898	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	197	-0.36	0.24	12	0.06	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	28704	N	N	N	00	N
104	20250212	100528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	1	2	0.35	7474449	25969	14.11	294	294	285	373	201	287	287.82	0.04	-4959	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.04	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	28704	N	N	N	00	N
105	20250212	090531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-1	5	-0.35	2660358	9151	4.97	294	294	286	373	201	287	290.72	0.04	-2178	299	292	288	281	277	296	285	344	86	500	180	1	1	68878283	197	-0.36	0.24	12	0.01	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	28704	N	N	N	00	N
106	20250211	160529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	0	3	0.00	52915255	183898	248.04	285	295	284	373	201	287	287.74	0.05	-6683	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.27	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250203	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	35697	N	N	N	00	N
107	20250211	150528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	0	3	0.00	48493280	168437	227.18	285	295	284	373	201	287	287.90	0.05	-6733	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.24	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250203	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	35697	N	N	N	00	N
108	20250211	140529	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	1	2	0.35	44153888	153340	206.82	285	295	284	373	201	287	287.95	0.05	-4020	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.22	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	35697	N	N	N	00	N
109	20250211	130527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	1	2	0.35	40679358	141273	190.55	285	295	284	373	201	287	287.95	0.05	1093	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.21	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	35697	N	N	N	00	N
110	20250211	120527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	1	2	0.35	34855865	120959	163.15	285	295	284	373	201	287	288.16	0.05	2606	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	198	-0.37	0.24	12	0.18	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	35697	N	N	N	00	N
111	20250211	110528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	290	3	2	1.05	17040815	58899	79.44	285	295	284	373	201	287	289.32	0.05	2712	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	200	-0.37	0.24	12	0.09	-784.00	1191.00	925	20240307	-68.65	269	20241209	7.81	333	-12.91	20250107	276	5.07	20250203	925	-68.65	20240307	269	7.81	20241209	N	054180	500	344 억	35697	N	N	N	00	N
112	20250211	100528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	4	2	1.39	11162135	38750	52.27	285	295	284	373	201	287	288.06	0.05	3847	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	200	-0.37	0.24	12	0.06	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	35697	N	N	N	00	N
113	20250211	090531	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	295	8	2	2.79	5949122	20771	28.02	285	295	284	373	201	287	286.41	0.05	3605	295	290	283	278	271	293	281	344	86	500	180	1	1	68878283	203	-0.38	0.25	12	0.03	-784.00	1191.00	925	20240307	-68.11	269	20241209	9.67	333	-11.41	20250107	276	6.88	20250203	925	-68.11	20240307	269	9.67	20241209	N	054180	500	344 억	35697	N	N	N	00	N
114	20250210	160526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	21075070	74140	36.20	285	288	276	370	200	285	284.26	0.07	-11823	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.11	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250210	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	47529	N	N	N	00	N
115	20250210	150525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	19690062	69312	33.84	285	288	276	370	200	285	284.08	0.07	-11846	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.10	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250210	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	47529	N	N	N	00	N
116	20250210	140525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	18866896	66429	32.43	285	288	276	370	200	285	284.02	0.07	-10975	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.10	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250210	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	47529	N	N	N	00	N
117	20250210	130526	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	3	2	1.05	15784825	55632	27.16	285	288	276	370	200	285	283.74	0.07	-9383	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.08	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250210	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	47529	N	N	N	00	N
118	20250210	120523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	2	2	0.70	14085536	49684	24.26	285	287	276	370	200	285	283.50	0.07	-8919	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	198	-0.37	0.24	12	0.07	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250210	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	47529	N	N	N	00	N
119	20250210	110522	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	1	2	0.35	8131858	28812	14.07	285	287	276	370	200	285	282.24	0.07	-3352	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	197	-0.36	0.24	12	0.04	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250210	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	47529	N	N	N	00	N
120	20250210	100520	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	284	-1	5	-0.35	6917437	24564	11.99	285	287	276	370	200	285	281.61	0.07	-805	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	196	-0.36	0.24	12	0.04	-784.00	1191.00	925	20240307	-69.30	269	20241209	5.58	333	-14.71	20250107	276	2.90	20250210	925	-69.30	20240307	269	5.58	20241209	N	054180	500	344 억	47529	N	N	N	00	N
121	20250210	090519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	282	-3	5	-1.05	858106	3036	1.48	285	285	282	370	200	285	282.64	0.07	-1212	314	299	289	274	264	294	269	344	85	500	180	1	1	68878283	194	-0.36	0.24	12	0.00	-784.00	1191.00	925	20240307	-69.51	269	20241209	4.83	333	-15.32	20250107	276	2.17	20250203	925	-69.51	20240307	269	4.83	20241209	N	054180	500	344 억	47529	N	N	N	00	N
122	20250207	160516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	285	-11	5	-3.72	58116030	202069	97.16	304	304	279	384	208	296	287.60	0.10	-24420	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	196	-0.36	0.24	12	0.29	-784.00	1191.00	925	20240307	-69.19	269	20241209	5.95	333	-14.41	20250107	276	3.26	20250203	925	-69.19	20240307	269	5.95	20241209	N	054180	500	344 억	72229	N	N	N	00	N
123	20250207	150519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	-10	5	-3.38	48229993	167445	80.51	304	304	279	384	208	296	288.03	0.10	-21202	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	197	-0.36	0.24	12	0.24	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	72229	N	N	N	00	N
124	20250207	140516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	-5	5	-1.69	36807471	127530	61.32	304	304	279	384	208	296	288.62	0.10	-18685	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	200	-0.37	0.24	12	0.19	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	72229	N	N	N	00	N
125	20250207	130516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	-5	5	-1.69	36015987	124801	60.01	304	304	279	384	208	296	288.59	0.10	-17668	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	200	-0.37	0.24	12	0.18	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	72229	N	N	N	00	N
126	20250207	120516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	-9	5	-3.04	32479057	112543	54.11	304	304	279	384	208	296	288.59	0.10	-12203	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	198	-0.37	0.24	12	0.16	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250203	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	72229	N	N	N	00	N
127	20250207	110515	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	293	-3	5	-1.01	16791662	57530	27.66	304	304	290	384	208	296	291.88	0.10	-11655	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	202	-0.37	0.25	12	0.08	-784.00	1191.00	925	20240307	-68.32	269	20241209	8.92	333	-12.01	20250107	276	6.16	20250203	925	-68.32	20240307	269	8.92	20241209	N	054180	500	344 억	72229	N	N	N	00	N
128	20250207	100516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	294	-2	5	-0.68	10000737	34215	16.45	304	304	290	384	208	296	292.29	0.10	-5641	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	203	-0.38	0.25	12	0.05	-784.00	1191.00	925	20240307	-68.22	269	20241209	9.29	333	-11.71	20250107	276	6.52	20250203	925	-68.22	20240307	269	9.29	20241209	N	054180	500	344 억	72229	N	N	N	00	N
129	20250207	090519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	298	2	2	0.68	19095	64	0.03	304	304	294	384	208	296	298.36	0.10	-22	308	302	290	284	272	305	287	344	88	500	190	1	1	68878283	205	-0.38	0.25	12	0.00	-784.00	1191.00	925	20240307	-67.78	269	20241209	10.78	333	-10.51	20250107	276	7.97	20250203	925	-67.78	20240307	269	10.78	20241209	N	054180	500	344 억	72229	N	N	N	00	N
130	20250206	160505	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	296	4	2	1.37	60355255	207787	169.21	291	296	278	379	205	292	290.47	0.14	-22053	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	204	-0.38	0.25	12	0.30	-784.00	1191.00	925	20240307	-68.00	269	20241209	10.04	333	-11.11	20250107	276	7.25	20250203	925	-68.00	20240307	269	10.04	20241209	N	054180	500	344 억	94597	N	N	N	00	N
131	20250206	150506	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	295	3	2	1.03	59301061	204214	166.30	291	296	278	379	205	292	290.39	0.14	-22282	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	203	-0.38	0.25	12	0.30	-784.00	1191.00	925	20240307	-68.11	269	20241209	9.67	333	-11.41	20250107	276	6.88	20250203	925	-68.11	20240307	269	9.67	20241209	N	054180	500	344 억	94597	N	N	N	00	N
132	20250206	140508	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	295	3	2	1.03	53257892	183787	149.66	291	296	278	379	205	292	289.78	0.14	-21729	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	203	-0.38	0.25	12	0.27	-784.00	1191.00	925	20240307	-68.11	269	20241209	9.67	333	-11.41	20250107	276	6.88	20250203	925	-68.11	20240307	269	9.67	20241209	N	054180	500	344 억	94597	N	N	N	00	N
133	20250206	130506	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	295	3	2	1.03	38172911	132697	108.06	291	296	278	379	205	292	287.67	0.14	-14693	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	203	-0.38	0.25	12	0.19	-784.00	1191.00	925	20240307	-68.11	269	20241209	9.67	333	-11.41	20250107	276	6.88	20250203	925	-68.11	20240307	269	9.67	20241209	N	054180	500	344 억	94597	N	N	N	00	N
134	20250206	120504	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	295	3	2	1.03	35902303	124974	101.77	291	296	278	379	205	292	287.28	0.14	-10302	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	203	-0.38	0.25	12	0.18	-784.00	1191.00	925	20240307	-68.11	269	20241209	9.67	333	-11.41	20250107	276	6.88	20250203	925	-68.11	20240307	269	9.67	20241209	N	054180	500	344 억	94597	N	N	N	00	N
135	20250206	110458	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	-1	5	-0.34	33153424	115572	94.11	291	296	278	379	205	292	286.86	0.14	-9092	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	200	-0.37	0.24	12	0.17	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	94597	N	N	N	00	N
136	20250206	100504	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	278	-14	5	-4.79	13719130	47637	38.79	291	296	278	379	205	292	287.99	0.14	-6668	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	191	-0.35	0.23	12	0.07	-784.00	1191.00	925	20240307	-69.95	269	20241209	3.35	333	-16.52	20250107	276	0.72	20250203	925	-69.95	20240307	269	3.35	20241209	N	054180	500	344 억	94597	Y	N	N	00	N
137	20250206	090507	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	290	-2	5	-0.68	3005573	10291	8.38	291	293	290	379	205	292	292.06	0.14	-5205	300	295	290	285	280	298	288	344	87	500	190	1	1	68878283	200	-0.37	0.24	12	0.01	-784.00	1191.00	925	20240307	-68.65	269	20241209	7.81	333	-12.91	20250107	276	5.07	20250203	925	-68.65	20240307	269	7.81	20241209	N	054180	500	344 억	94597	N	N	N	00	N
138	20250205	160500	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	292	6	2	2.10	35653411	122799	90.32	286	295	285	371	201	286	290.34	0.13	3552	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	201	-0.37	0.25	12	0.18	-784.00	1191.00	925	20240307	-68.43	269	20241209	8.55	333	-12.31	20250107	276	5.80	20250203	925	-68.43	20240307	269	8.55	20241209	N	054180	500	344 억	91408	N	N	N	00	N
139	20250205	150502	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	5	2	1.75	28503719	98244	72.26	286	295	285	371	201	286	290.13	0.13	3829	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	200	-0.37	0.24	12	0.14	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	91408	N	N	N	00	N
140	20250205	140502	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	5	2	1.75	25220757	86924	63.93	286	295	285	371	201	286	290.15	0.13	2793	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	200	-0.37	0.24	12	0.13	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	91408	N	N	N	00	N
141	20250205	130502	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	291	5	2	1.75	24622482	84868	62.42	286	295	285	371	201	286	290.13	0.13	2569	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	200	-0.37	0.24	12	0.12	-784.00	1191.00	925	20240307	-68.54	269	20241209	8.18	333	-12.61	20250107	276	5.43	20250203	925	-68.54	20240307	269	8.18	20241209	N	054180	500	344 억	91408	N	N	N	00	N
142	20250205	120502	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	293	7	2	2.45	17725297	61110	44.95	286	295	285	371	201	286	290.06	0.13	3330	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	202	-0.37	0.25	12	0.09	-784.00	1191.00	925	20240307	-68.32	269	20241209	8.92	333	-12.01	20250107	276	6.16	20250203	925	-68.32	20240307	269	8.92	20241209	N	054180	500	344 억	91408	N	N	N	00	N
143	20250205	110501	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	294	8	2	2.80	17018856	58697	43.17	286	295	285	371	201	286	289.94	0.13	3472	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	203	-0.38	0.25	12	0.09	-784.00	1191.00	925	20240307	-68.22	269	20241209	9.29	333	-11.71	20250107	276	6.52	20250203	925	-68.22	20240307	269	9.29	20241209	N	054180	500	344 억	91408	N	N	N	00	N
144	20250205	100504	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	290	4	2	1.40	9182045	31822	23.41	286	295	285	371	201	286	288.54	0.13	3825	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	200	-0.37	0.24	12	0.05	-784.00	1191.00	925	20240307	-68.65	269	20241209	7.81	333	-12.91	20250107	276	5.07	20250203	925	-68.65	20240307	269	7.81	20241209	N	054180	500	344 억	91408	N	N	N	00	N
145	20250205	090509	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	294	8	2	2.80	3117666	10768	7.92	286	295	286	371	201	286	289.53	0.13	-1959	299	292	285	278	271	296	282	344	85	500	180	1	1	68878283	203	-0.38	0.25	12	0.02	-784.00	1191.00	925	20240307	-68.22	269	20241209	9.29	333	-11.71	20250107	276	6.52	20250203	925	-68.22	20240307	269	9.29	20241209	N	054180	500	344 억	91408	N	N	N	00	N
146	20250204	160457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	4	2	1.42	38607806	135907	132.13	282	292	278	366	198	282	284.07	0.12	11123	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	197	-0.36	0.24	12	0.20	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	80343	N	N	N	00	N
147	20250204	150457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	6	2	2.13	37319314	131406	127.75	282	292	278	366	198	282	284.00	0.12	10673	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	198	-0.37	0.24	12	0.19	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	80343	N	N	N	00	N
148	20250204	140457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	287	5	2	1.77	36147394	127332	123.79	282	292	278	366	198	282	283.88	0.12	10388	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	198	-0.37	0.24	12	0.18	-784.00	1191.00	925	20240307	-68.97	269	20241209	6.69	333	-13.81	20250107	276	3.99	20250203	925	-68.97	20240307	269	6.69	20241209	N	054180	500	344 억	80343	N	N	N	00	N
149	20250204	130457	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	4	2	1.42	32057988	113052	109.91	282	292	278	366	198	282	283.57	0.12	14546	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	197	-0.36	0.24	12	0.16	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	80343	N	N	N	00	N
150	20250204	120502	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	289	7	2	2.48	27124449	95784	93.12	282	292	278	366	198	282	283.18	0.12	13957	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	199	-0.37	0.24	12	0.14	-784.00	1191.00	925	20240307	-68.76	269	20241209	7.43	333	-13.21	20250107	276	4.71	20250203	925	-68.76	20240307	269	7.43	20241209	N	054180	500	344 억	80343	N	N	N	00	N
151	20250204	110452	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	288	6	2	2.13	24254365	85821	83.43	282	292	278	366	198	282	282.62	0.12	13996	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	198	-0.37	0.24	12	0.12	-784.00	1191.00	925	20240307	-68.86	269	20241209	7.06	333	-13.51	20250107	276	4.35	20250203	925	-68.86	20240307	269	7.06	20241209	N	054180	500	344 억	80343	N	N	N	00	N
152	20250204	100455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	286	4	2	1.42	17773130	63116	61.36	282	292	278	366	198	282	281.59	0.12	7035	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	197	-0.36	0.24	12	0.09	-784.00	1191.00	925	20240307	-69.08	269	20241209	6.32	333	-14.11	20250107	276	3.62	20250203	925	-69.08	20240307	269	6.32	20241209	N	054180	500	344 억	80343	N	N	N	00	N
153	20250204	090455	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	281	-1	5	-0.35	9576424	34013	33.07	282	284	280	366	198	282	281.55	0.12	4021	290	286	281	277	272	283	274	344	84	500	180	1	1	68878283	194	-0.36	0.24	12	0.05	-784.00	1191.00	925	20240307	-69.62	269	20241209	4.46	333	-15.62	20250107	276	1.81	20250203	925	-69.62	20240307	269	4.46	20241209	N	054180	500	344 억	80343	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History