KissMeData/122690/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160856	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	-26	5	-1.38	15919644	8596	160.13	1885	1885	1821	2440	1316	1879	1851.98	0.76	-2289	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	405	4.49	0.42	12	0.04	413.00	4438.00	3965	20240313	-53.27	1712	20241209	8.24	2110	-12.18	20250113	1802	2.83	20250203	3965	-53.27	20240313	1712	8.24	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
3	20250228	150900	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	-25	5	-1.33	13594080	7341	136.75	1885	1885	1821	2440	1316	1879	1851.80	0.76	-2289	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.24	1712	20241209	8.29	2110	-12.13	20250113	1802	2.89	20250203	3965	-53.24	20240313	1712	8.29	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
4	20250228	140902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1868	-11	5	-0.59	8127482	4354	81.11	1885	1885	1823	2440	1316	1879	1866.67	0.76	-2289	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	408	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.89	1712	20241209	9.11	2110	-11.47	20250113	1802	3.66	20250203	3965	-52.89	20240313	1712	9.11	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
5	20250228	130857	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	4	2	0.21	6020564	3204	59.69	1885	1885	1870	2440	1316	1879	1879.08	0.76	-2289	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	411	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.51	1712	20241209	9.99	2110	-10.76	20250113	1802	4.50	20250203	3965	-52.51	20240313	1712	9.99	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
6	20250228	120854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	-9	5	-0.48	5483861	2917	54.34	1885	1885	1870	2440	1316	1879	1879.97	0.76	-2289	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	408	4.53	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
7	20250228	110854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	1	2	0.05	5442721	2895	53.93	1885	1885	1880	2440	1316	1879	1880.04	0.76	-2289	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	411	4.55	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.59	1712	20241209	9.81	2110	-10.90	20250113	1802	4.33	20250203	3965	-52.59	20240313	1712	9.81	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
8	20250228	100853	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	1	2	0.05	75321	40	0.75	1885	1885	1880	2440	1316	1879	1883.03	0.76	-13	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	411	4.55	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.59	1712	20241209	9.81	2110	-10.90	20250113	1802	4.33	20250203	3965	-52.59	20240313	1712	9.81	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
9	20250228	090856	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1885	6	2	0.32	1885	1	0.02	1885	1885	1885	2440	1316	1879	1885.00	0.76	0	1895	1886	1875	1866	1855	1891	1871	109	561	500	1270	1	1	21844410	412	4.56	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	2110	-10.66	20250113	1802	4.61	20250203	3965	-52.46	20240313	1712	10.11	20241209	0.10	N	122690	500	109 억	165618	N	N	N	N
10	20250227	160848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	15	2	0.80	10071124	5367	67.58	1864	1884	1864	2420	1305	1864	1876.49	0.76	-176	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3965	-52.61	20240313	1712	9.75	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
11	20250227	150847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1881	17	2	0.91	9986569	5322	67.01	1864	1884	1864	2420	1305	1864	1876.47	0.76	-176	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	411	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.56	1712	20241209	9.87	2110	-10.85	20250113	1802	4.38	20250203	3965	-52.56	20240313	1712	9.87	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
12	20250227	140850	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1881	17	2	0.91	9986569	5322	67.01	1864	1884	1864	2420	1305	1864	1876.47	0.76	-176	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	411	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.56	1712	20241209	9.87	2110	-10.85	20250113	1802	4.38	20250203	3965	-52.56	20240313	1712	9.87	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
13	20250227	130848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1876	12	2	0.64	9330675	4973	62.62	1864	1884	1864	2420	1305	1864	1876.27	0.76	-131	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	410	4.54	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	2110	-11.09	20250113	1802	4.11	20250203	3965	-52.69	20240313	1712	9.58	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
14	20250227	120845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1882	18	2	0.97	8911739	4750	59.81	1864	1884	1864	2420	1305	1864	1876.16	0.76	-131	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	411	4.56	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.53	1712	20241209	9.93	2110	-10.81	20250113	1802	4.44	20250203	3965	-52.53	20240313	1712	9.93	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
15	20250227	110852	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1882	18	2	0.97	5239957	2799	35.24	1864	1884	1864	2420	1305	1864	1872.08	0.76	-131	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	411	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.53	1712	20241209	9.93	2110	-10.81	20250113	1802	4.44	20250203	3965	-52.53	20240313	1712	9.93	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
16	20250227	100915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	20	2	1.07	2943933	1579	19.88	1864	1884	1864	2420	1305	1864	1864.43	0.76	0	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	412	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.48	1712	20241209	10.05	2110	-10.71	20250113	1802	4.55	20250203	3965	-52.48	20240313	1712	10.05	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
17	20250227	090921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	0	3	0.00	2831416	1519	19.13	1864	1864	1864	2420	1305	1864	1864.00	0.76	0	1924	1894	1865	1835	1806	1909	1850	109	556	500	1260	1	1	21844410	407	4.51	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.99	1712	20241209	8.88	2110	-11.66	20250113	1802	3.44	20250203	3965	-52.99	20240313	1712	8.88	20241209	0.11	N	122690	500	109 억	165794	N	N	N	N
18	20250226	160848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	-1	5	-0.05	14611693	7843	83.62	1860	1895	1836	2420	1306	1865	1863.02	0.76	-45	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	407	4.51	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.99	1712	20241209	8.88	2110	-11.66	20250113	1802	3.44	20250203	3965	-52.99	20240313	1712	8.88	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
19	20250226	150851	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	9	2	0.48	14028256	7530	80.29	1860	1895	1836	2420	1306	1865	1862.98	0.76	197	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	409	4.54	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3965	-52.74	20240313	1712	9.46	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
20	20250226	140850	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	10	2	0.54	13776728	7395	78.85	1860	1895	1836	2420	1306	1865	1862.98	0.76	85	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	410	4.54	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
21	20250226	130848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1885	20	2	1.07	11766110	6316	67.34	1860	1895	1836	2420	1306	1865	1862.91	0.76	-26	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	412	4.56	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	2110	-10.66	20250113	1802	4.61	20250203	3965	-52.46	20240313	1712	10.11	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
22	20250226	120848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1888	23	2	1.23	10173865	5465	58.27	1860	1895	1836	2420	1306	1865	1861.64	0.76	128	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	412	4.57	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.38	1712	20241209	10.28	2110	-10.52	20250113	1802	4.77	20250203	3965	-52.38	20240313	1712	10.28	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
23	20250226	110847	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	30	2	1.61	7379790	3971	42.34	1860	1895	1836	2420	1306	1865	1858.42	0.76	26	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
24	20250226	100845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1885	20	2	1.07	6718250	3619	38.59	1860	1885	1836	2420	1306	1865	1856.38	0.76	26	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	412	4.56	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	2110	-10.66	20250113	1802	4.61	20250203	3965	-52.46	20240313	1712	10.11	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
25	20250226	090854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-5	5	-0.27	2291215	1244	13.26	1860	1860	1836	2420	1306	1865	1841.81	0.76	26	1905	1885	1875	1855	1845	1880	1850	109	555	500	1260	1	1	21844410	406	4.50	0.42	12	0.01	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3965	-53.09	20240313	1712	8.64	20241209	0.11	N	122690	500	109 억	165839	N	N	N	N
26	20250225	160841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	-10	5	-0.53	17557084	9379	94.88	1885	1895	1865	2435	1313	1875	1871.96	0.76	-165	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	407	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
27	20250225	150842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	0	3	0.00	8067178	4294	43.44	1885	1895	1870	2435	1313	1875	1878.71	0.76	77	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	410	4.54	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
28	20250225	140840	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	19	2	1.01	4634311	2460	24.89	1885	1895	1871	2435	1313	1875	1883.87	0.76	-77	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
29	20250225	130845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	19	2	1.01	3193817	1692	17.12	1885	1895	1871	2435	1313	1875	1887.60	0.76	-77	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
30	20250225	120842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1885	10	2	0.53	2192014	1163	11.77	1885	1895	1871	2435	1313	1875	1884.79	0.76	-22	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	412	4.56	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	2110	-10.66	20250113	1802	4.61	20250203	3965	-52.46	20240313	1712	10.11	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
31	20250225	110841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	20	2	1.07	2007681	1065	10.77	1885	1895	1885	2435	1313	1875	1885.15	0.76	-77	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
32	20250225	100839	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	20	2	1.07	1994416	1058	10.70	1885	1895	1885	2435	1313	1875	1885.08	0.76	-77	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	414	4.59	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
33	20250225	090845	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1885	10	2	0.53	107445	57	0.58	1885	1885	1885	2435	1313	1875	1885.00	0.76	-5	1955	1914	1872	1831	1789	1894	1811	109	560	500	1270	1	1	21844410	412	4.56	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.46	1712	20241209	10.11	2110	-10.66	20250113	1802	4.61	20250203	3965	-52.46	20240313	1712	10.11	20241209	0.11	N	122690	500	109 억	166004	N	N	N	N
34	20250224	160835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-38	5	-1.99	18455590	9885	408.98	1893	1913	1830	2485	1340	1913	1867.03	0.76	-103	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	410	4.54	0.42	12	0.05	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
35	20250224	150834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	-47	5	-2.46	16149340	8655	358.09	1893	1913	1830	2485	1340	1913	1865.90	0.76	159	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	408	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	2110	-11.56	20250113	1802	3.55	20250203	3965	-52.94	20240313	1712	9.00	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
36	20250224	140833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1876	-37	5	-1.93	14619618	7838	324.29	1893	1913	1830	2485	1340	1913	1865.22	0.76	149	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	410	4.54	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	2110	-11.09	20250113	1802	4.11	20250203	3965	-52.69	20240313	1712	9.58	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
37	20250224	130835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1876	-37	5	-1.93	12149593	6517	269.63	1893	1913	1830	2485	1340	1913	1864.29	0.76	149	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	410	4.54	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.69	1712	20241209	9.58	2110	-11.09	20250113	1802	4.11	20250203	3965	-52.69	20240313	1712	9.58	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
38	20250224	120832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	-30	5	-1.57	8761551	4701	194.50	1893	1913	1830	2485	1340	1913	1863.76	0.76	219	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	411	4.56	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.51	1712	20241209	9.99	2110	-10.76	20250113	1802	4.50	20250203	3965	-52.51	20240313	1712	9.99	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
39	20250224	110829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1891	-22	5	-1.15	8550384	4588	189.82	1893	1913	1830	2485	1340	1913	1863.64	0.76	219	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	413	4.58	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.31	1712	20241209	10.46	2110	-10.38	20250113	1802	4.94	20250203	3965	-52.31	20240313	1712	10.46	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
40	20250224	100830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1897	-16	5	-0.84	7417231	3978	164.58	1893	1913	1830	2485	1340	1913	1864.56	0.76	-5	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.16	1712	20241209	10.81	2110	-10.09	20250113	1802	5.27	20250203	3965	-52.16	20240313	1712	10.81	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
41	20250224	090836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	0	3	0.00	5483144	2960	122.47	1893	1913	1830	2485	1340	1913	1852.41	0.76	0	1935	1924	1904	1893	1873	1929	1898	109	572	500	1300	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.75	1712	20241209	11.74	2110	-9.34	20250113	1802	6.16	20250203	3965	-51.75	20240313	1712	11.74	20241209	0.11	N	122690	500	109 억	166107	N	N	N	N
42	20250221	160828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	9	2	0.47	4593711	2417	38.06	1884	1915	1884	2475	1333	1904	1897.32	0.76	-53	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.75	1712	20241209	11.74	2110	-9.34	20250113	1802	6.16	20250203	3965	-51.75	20240313	1712	11.74	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
43	20250221	150832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	9	2	0.47	3187667	1682	26.48	1884	1915	1884	2475	1333	1904	1895.16	0.76	-5	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.75	1712	20241209	11.74	2110	-9.34	20250113	1802	6.16	20250203	3965	-51.75	20240313	1712	11.74	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
44	20250221	140831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	7	2	0.37	2822582	1491	23.48	1884	1915	1884	2475	1333	1904	1893.08	0.76	-2	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	417	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	2110	-9.43	20250113	1802	6.05	20250203	3965	-51.80	20240313	1712	11.62	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
45	20250221	130830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	7	2	0.37	2822582	1491	23.48	1884	1915	1884	2475	1333	1904	1893.08	0.76	-2	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	417	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.80	1712	20241209	11.62	2110	-9.43	20250113	1802	6.05	20250203	3965	-51.80	20240313	1712	11.62	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
46	20250221	120831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	8	2	0.42	2631761	1390	21.89	1884	1915	1884	2475	1333	1904	1893.35	0.76	-2	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.78	1712	20241209	11.68	2110	-9.38	20250113	1802	6.10	20250203	3965	-51.78	20240313	1712	11.68	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
47	20250221	110827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	8	2	0.42	2631761	1390	21.89	1884	1915	1884	2475	1333	1904	1893.35	0.76	-2	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	418	4.63	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.78	1712	20241209	11.68	2110	-9.38	20250113	1802	6.10	20250203	3965	-51.78	20240313	1712	11.68	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
48	20250221	100829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	8	2	0.42	1563929	825	12.99	1884	1915	1884	2475	1333	1904	1895.67	0.76	-1	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	418	4.63	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.78	1712	20241209	11.68	2110	-9.38	20250113	1802	6.10	20250203	3965	-51.78	20240313	1712	11.68	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
49	20250221	090831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	11	2	0.58	128284	68	1.07	1884	1915	1884	2475	1333	1904	1886.53	0.76	-1	1948	1926	1890	1868	1832	1908	1850	109	571	500	1290	1	1	21844410	418	4.64	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.70	1712	20241209	11.86	2110	-9.24	20250113	1802	6.27	20250203	3965	-51.70	20240313	1712	11.86	20241209	0.11	N	122690	500	109 억	166160	N	N	N	N
50	20250220	160825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1904	10	2	0.53	11863736	6346	159.29	1912	1912	1854	2460	1326	1894	1869.47	0.76	46	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	416	4.61	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.98	1712	20241209	11.21	2110	-9.76	20250113	1802	5.66	20250203	3965	-51.98	20240313	1712	11.21	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
51	20250220	150828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	11	2	0.58	11134504	5963	149.67	1912	1912	1854	2460	1326	1894	1867.27	0.76	58	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	416	4.61	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1802	5.72	20250203	3965	-51.95	20240313	1712	11.27	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
52	20250220	140827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	11	2	0.58	11134504	5963	149.67	1912	1912	1854	2460	1326	1894	1867.27	0.76	58	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	416	4.61	0.43	12	0.03	413.00	4438.00	3965	20240313	-51.95	1712	20241209	11.27	2110	-9.72	20250113	1802	5.72	20250203	3965	-51.95	20240313	1712	11.27	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
53	20250220	130825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	-29	5	-1.53	7343061	3926	98.54	1912	1912	1854	2460	1326	1894	1870.37	0.76	58	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	407	4.52	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
54	20250220	120826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	1	2	0.05	6479566	3463	86.92	1912	1912	1854	2460	1326	1894	1871.08	0.76	-61	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
55	20250220	110826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1896	2	2	0.11	6169369	3300	82.83	1912	1912	1854	2460	1326	1894	1869.51	0.76	-59	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.18	1712	20241209	10.75	2110	-10.14	20250113	1802	5.22	20250203	3965	-52.18	20240313	1712	10.75	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
56	20250220	100826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	14	2	0.74	3336678	1782	44.73	1912	1912	1855	2460	1326	1894	1872.43	0.76	-59	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	417	4.62	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.88	1712	20241209	11.45	2110	-9.57	20250113	1802	5.88	20250203	3965	-51.88	20240313	1712	11.45	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
57	20250220	090830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1909	15	2	0.79	468248	245	6.15	1912	1912	1909	2460	1326	1894	1911.22	0.76	-146	1957	1925	1898	1866	1839	1941	1882	109	566	500	1280	1	1	21844410	417	4.62	0.43	12	0.00	413.00	4438.00	3965	20240313	-51.85	1712	20241209	11.51	2110	-9.53	20250113	1802	5.94	20250203	3965	-51.85	20240313	1712	11.51	20241209	0.13	N	122690	500	109 억	166114	N	N	N	N
58	20250219	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	7	2	0.37	7515528	3984	61.05	1875	1930	1871	2450	1321	1887	1886.43	0.72	-136	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
59	20250219	150825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1894	7	2	0.37	6973891	3698	56.67	1875	1930	1871	2450	1321	1887	1885.85	0.72	-136	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.23	1712	20241209	10.63	2110	-10.24	20250113	1802	5.11	20250203	3965	-52.23	20240313	1712	10.63	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
60	20250219	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	8	2	0.42	6813183	3613	55.36	1875	1930	1871	2450	1321	1887	1885.74	0.72	-136	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
61	20250219	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1895	8	2	0.42	6771493	3591	55.03	1875	1930	1871	2450	1321	1887	1885.68	0.72	-136	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	414	4.59	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.21	1712	20241209	10.69	2110	-10.19	20250113	1802	5.16	20250203	3965	-52.21	20240313	1712	10.69	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
62	20250219	120821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1903	16	2	0.85	6676743	3541	54.26	1875	1930	1871	2450	1321	1887	1885.55	0.72	-136	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	416	4.61	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.01	1712	20241209	11.16	2110	-9.81	20250113	1802	5.60	20250203	3965	-52.01	20240313	1712	11.16	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
63	20250219	110823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	33	2	1.75	6544789	3471	53.19	1875	1930	1871	2450	1321	1887	1885.56	0.72	-172	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	419	4.65	0.43	12	0.02	413.00	4438.00	3965	20240313	-51.58	1712	20241209	12.15	2110	-9.00	20250113	1802	6.55	20250203	3965	-51.58	20240313	1712	12.15	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
64	20250219	100823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1926	39	2	2.07	6118269	3244	49.71	1875	1930	1871	2450	1321	1887	1886.03	0.72	-172	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	421	4.66	0.43	12	0.01	413.00	4438.00	3965	20240313	-51.42	1712	20241209	12.50	2110	-8.72	20250113	1802	6.88	20250203	3965	-51.42	20240313	1712	12.50	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
65	20250219	090824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-12	5	-0.64	823125	439	6.73	1875	1875	1875	2450	1321	1887	1875.00	0.72	-8	1909	1898	1878	1867	1847	1903	1872	109	563	500	1280	1	1	21844410	410	4.54	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.13	N	122690	500	109 억	156250	N	N	N	N
66	20250218	160821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1887	17	2	0.91	12198682	6526	198.12	1861	1889	1858	2430	1309	1870	1869.24	0.72	16	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	412	4.57	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	2110	-10.57	20250113	1802	4.72	20250203	3965	-52.41	20240313	1712	10.22	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
67	20250218	150822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1889	19	2	1.02	7328944	3922	119.06	1861	1889	1860	2430	1309	1870	1868.68	0.72	44	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	413	4.57	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.36	1712	20241209	10.34	2110	-10.47	20250113	1802	4.83	20250203	3965	-52.36	20240313	1712	10.34	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
68	20250218	140823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1889	19	2	1.02	6987578	3741	113.57	1861	1889	1860	2430	1309	1870	1867.84	0.72	44	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	413	4.57	0.43	12	0.02	413.00	4438.00	3965	20240313	-52.36	1712	20241209	10.34	2110	-10.47	20250113	1802	4.83	20250203	3965	-52.36	20240313	1712	10.34	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
69	20250218	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	-5	5	-0.27	5559638	2977	90.38	1861	1880	1860	2430	1309	1870	1867.53	0.72	43	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	407	4.52	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
70	20250218	120821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1867	-3	5	-0.16	4861747	2603	79.02	1861	1880	1860	2430	1309	1870	1867.75	0.72	43	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	408	4.52	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	2110	-11.52	20250113	1802	3.61	20250203	3965	-52.91	20240313	1712	9.05	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
71	20250218	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	5	2	0.27	4203105	2251	68.34	1861	1880	1860	2430	1309	1870	1867.22	0.72	13	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	410	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
72	20250218	100819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	4	2	0.21	3654504	1958	59.44	1861	1880	1860	2430	1309	1870	1866.45	0.72	37	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	409	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3965	-52.74	20240313	1712	9.46	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
73	20250218	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	-4	5	-0.21	586220	315	9.56	1861	1866	1861	2430	1309	1870	1861.02	0.72	-46	1916	1892	1874	1850	1832	1884	1842	109	560	500	1270	1	1	21844410	408	4.52	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	2110	-11.56	20250113	1802	3.55	20250203	3965	-52.94	20240313	1712	9.00	20241209	0.13	N	122690	500	109 억	156234	N	N	N	N
74	20250217	160819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	-28	5	-1.48	6201981	3294	55.54	1898	1898	1856	2465	1329	1898	1882.81	0.72	-172	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
75	20250217	150818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-23	5	-1.21	5242621	2781	46.89	1898	1898	1856	2465	1329	1898	1885.16	0.72	-172	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	410	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
76	20250217	140817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1887	-11	5	-0.58	5050981	2678	45.15	1898	1898	1856	2465	1329	1898	1886.10	0.72	-157	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	412	4.57	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.41	1712	20241209	10.22	2110	-10.57	20250113	1802	4.72	20250203	3965	-52.41	20240313	1712	10.22	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
77	20250217	130819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1897	-1	5	-0.05	3122430	1648	27.79	1898	1898	1878	2465	1329	1898	1894.68	0.72	-5	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	414	4.59	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.16	1712	20241209	10.81	2110	-10.09	20250113	1802	5.27	20250203	3965	-52.16	20240313	1712	10.81	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
78	20250217	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	0	3	0.00	2493734	1314	22.15	1898	1898	1878	2465	1329	1898	1897.82	0.72	-5	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	415	4.60	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
79	20250217	110819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	0	3	0.00	2395038	1262	21.28	1898	1898	1878	2465	1329	1898	1897.81	0.72	-5	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	415	4.60	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
80	20250217	100817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	0	3	0.00	2385548	1257	21.19	1898	1898	1878	2465	1329	1898	1897.81	0.72	-5	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	415	4.60	0.43	12	0.01	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
81	20250217	090819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	0	3	0.00	1060982	559	9.43	1898	1898	1898	2465	1329	1898	1898.00	0.72	0	1932	1915	1883	1866	1834	1923	1874	109	567	500	1290	1	1	21844410	415	4.60	0.43	12	0.00	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.13	N	122690	500	109 억	156406	N	N	N	N
82	20250214	160814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	28	2	1.50	11084799	5931	100.34	1889	1900	1851	2430	1309	1870	1868.96	0.72	149	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	415	4.60	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
83	20250214	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1898	28	2	1.50	10597128	5674	95.99	1889	1900	1851	2430	1309	1870	1867.66	0.72	195	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	415	4.60	0.43	12	0.03	413.00	4438.00	3965	20240313	-52.13	1712	20241209	10.86	2110	-10.05	20250113	1802	5.33	20250203	3965	-52.13	20240313	1712	10.86	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
84	20250214	140813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	0	3	0.00	7540133	4053	68.57	1889	1889	1851	2430	1309	1870	1860.38	0.72	195	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
85	20250214	130816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	8	2	0.43	7335575	3944	66.72	1889	1889	1851	2430	1309	1870	1859.93	0.72	229	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	2110	-11.00	20250113	1802	4.22	20250203	3965	-52.64	20240313	1712	9.70	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
86	20250214	120814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	8	2	0.43	6793058	3652	61.78	1889	1889	1851	2430	1309	1870	1860.09	0.72	213	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	2110	-11.00	20250113	1802	4.22	20250203	3965	-52.64	20240313	1712	9.70	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
87	20250214	110810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	8	2	0.43	6218452	3346	56.61	1889	1889	1851	2430	1309	1870	1858.47	0.72	390	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	410	4.55	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.64	1712	20241209	9.70	2110	-11.00	20250113	1802	4.22	20250203	3965	-52.64	20240313	1712	9.70	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
88	20250214	100811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1873	3	2	0.16	5783921	3113	52.66	1889	1889	1851	2430	1309	1870	1857.99	0.72	390	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	409	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.76	1712	20241209	9.40	2110	-11.23	20250113	1802	3.94	20250203	3965	-52.76	20240313	1712	9.40	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
89	20250214	090815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	-6	5	-0.32	328661	174	2.94	1889	1889	1864	2430	1309	1870	1888.86	0.72	-25	1938	1903	1865	1830	1792	1921	1848	109	560	500	1270	1	1	21844410	407	4.51	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.99	1712	20241209	8.88	2110	-11.66	20250113	1802	3.44	20250203	3965	-52.99	20240313	1712	8.88	20241209	0.13	N	122690	500	109 억	156213	N	N	N	N
90	20250213	160806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	39	2	2.13	10978064	5911	35.98	1849	1900	1827	2380	1282	1831	1857.12	0.72	-64	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	408	4.53	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
91	20250213	150807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	39	2	2.13	9637305	5194	31.62	1849	1900	1827	2380	1282	1831	1855.47	0.72	-47	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
92	20250213	140806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	39	2	2.13	6755680	3653	22.24	1849	1900	1827	2380	1282	1831	1849.35	0.72	-50	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	408	4.53	0.42	12	0.02	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
93	20250213	130806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	39	2	2.13	6037662	3269	19.90	1849	1900	1827	2380	1282	1831	1846.94	0.72	-50	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	408	4.53	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
94	20250213	120805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	38	2	2.08	5746341	3113	18.95	1849	1900	1827	2380	1282	1831	1845.92	0.72	-50	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	408	4.53	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.86	1712	20241209	9.17	2110	-11.42	20250113	1802	3.72	20250203	3965	-52.86	20240313	1712	9.17	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
95	20250213	110805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	48	2	2.62	5557572	3012	18.33	1849	1900	1827	2380	1282	1831	1845.14	0.72	-50	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	410	4.55	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3965	-52.61	20240313	1712	9.75	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
96	20250213	100806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1879	48	2	2.62	5540705	3003	18.28	1849	1900	1827	2380	1282	1831	1845.06	0.72	-50	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	410	4.55	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.61	1712	20241209	9.75	2110	-10.95	20250113	1802	4.27	20250203	3965	-52.61	20240313	1712	9.75	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
97	20250213	090802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	29	2	1.58	880763	476	2.90	1849	1860	1849	2380	1282	1831	1850.34	0.72	-38	1901	1865	1848	1812	1795	1857	1804	109	549	500	1240	1	1	21844410	406	4.50	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.09	1712	20241209	8.64	2110	-11.85	20250113	1802	3.22	20250203	3965	-53.09	20240313	1712	8.64	20241209	0.13	N	122690	500	109 억	156277	N	N	N	N
98	20250212	160800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1831	1	2	0.05	30676888	16410	161.28	1850	1884	1831	2375	1281	1830	1869.40	0.71	366	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	400	4.43	0.41	12	0.08	413.00	4438.00	3965	20240313	-53.82	1712	20241209	6.95	2110	-13.22	20250113	1802	1.61	20250203	3965	-53.82	20240313	1712	6.95	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
99	20250212	150759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1843	13	2	0.71	28445490	15194	149.33	1850	1884	1837	2375	1281	1830	1872.15	0.71	502	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	403	4.46	0.42	12	0.07	413.00	4438.00	3965	20240313	-53.52	1712	20241209	7.65	2110	-12.65	20250113	1802	2.28	20250203	3965	-53.52	20240313	1712	7.65	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
100	20250212	140801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1846	16	2	0.87	27876060	14885	146.29	1850	1884	1837	2375	1281	1830	1872.76	0.71	500	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	403	4.47	0.42	12	0.07	413.00	4438.00	3965	20240313	-53.44	1712	20241209	7.83	2110	-12.51	20250113	1802	2.44	20250203	3965	-53.44	20240313	1712	7.83	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
101	20250212	130803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1848	18	2	0.98	27645232	14760	145.06	1850	1884	1837	2375	1281	1830	1872.98	0.71	547	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	404	4.47	0.42	12	0.07	413.00	4438.00	3965	20240313	-53.39	1712	20241209	7.94	2110	-12.42	20250113	1802	2.55	20250203	3965	-53.39	20240313	1712	7.94	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
102	20250212	120758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1871	41	2	2.24	25046601	13348	131.18	1850	1884	1840	2375	1281	1830	1876.43	0.71	546	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	409	4.53	0.42	12	0.06	413.00	4438.00	3965	20240313	-52.81	1712	20241209	9.29	2110	-11.33	20250113	1802	3.83	20250203	3965	-52.81	20240313	1712	9.29	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
103	20250212	110758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	45	2	2.46	24968019	13306	130.77	1850	1884	1840	2375	1281	1830	1876.45	0.71	546	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	410	4.54	0.42	12	0.06	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
104	20250212	100752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1880	50	2	2.73	21710316	11542	113.43	1850	1884	1850	2375	1281	1830	1880.98	0.71	-154	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	411	4.55	0.42	12	0.05	413.00	4438.00	3965	20240313	-52.59	1712	20241209	9.81	2110	-10.90	20250113	1802	4.33	20250203	3965	-52.59	20240313	1712	9.81	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
105	20250212	090751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1856	26	2	1.42	758506	410	4.03	1850	1856	1850	2375	1281	1830	1850.01	0.71	-36	1865	1847	1832	1814	1799	1840	1807	109	545	500	1240	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.19	1712	20241209	8.41	2110	-12.04	20250113	1802	3.00	20250203	3965	-53.19	20240313	1712	8.41	20241209	0.13	N	122690	500	109 억	155911	N	N	N	N
106	20250211	160802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	15	2	0.83	18678862	10175	63.44	1845	1850	1817	2355	1271	1815	1835.76	0.72	-1979	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	400	4.43	0.41	12	0.05	413.00	4438.00	3965	20240313	-53.85	1712	20241209	6.89	2110	-13.27	20250113	1802	1.55	20250203	3965	-53.85	20240313	1712	6.89	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
107	20250211	150801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	15	2	0.83	17589973	9580	59.73	1845	1850	1817	2355	1271	1815	1836.11	0.72	-1810	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	400	4.43	0.41	12	0.04	413.00	4438.00	3965	20240313	-53.85	1712	20241209	6.89	2110	-13.27	20250113	1802	1.55	20250203	3965	-53.85	20240313	1712	6.89	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
108	20250211	140802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1832	17	2	0.94	15308936	8329	51.93	1845	1850	1817	2355	1271	1815	1838.03	0.72	-1648	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	400	4.44	0.41	12	0.04	413.00	4438.00	3965	20240313	-53.80	1712	20241209	7.01	2110	-13.18	20250113	1802	1.66	20250203	3965	-53.80	20240313	1712	7.01	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
109	20250211	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1832	17	2	0.94	14609649	7946	49.54	1845	1850	1817	2355	1271	1815	1838.62	0.72	-1660	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	400	4.44	0.41	12	0.04	413.00	4438.00	3965	20240313	-53.80	1712	20241209	7.01	2110	-13.18	20250113	1802	1.66	20250203	3965	-53.80	20240313	1712	7.01	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
110	20250211	120800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1842	27	2	1.49	8201051	4448	27.73	1845	1850	1817	2355	1271	1815	1843.76	0.72	-2122	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	402	4.46	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.54	1712	20241209	7.59	2110	-12.70	20250113	1802	2.22	20250203	3965	-53.54	20240313	1712	7.59	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
111	20250211	110801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1849	34	2	1.87	8143739	4417	27.54	1845	1850	1817	2355	1271	1815	1843.73	0.72	-2121	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	404	4.48	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.37	1712	20241209	8.00	2110	-12.37	20250113	1802	2.61	20250203	3965	-53.37	20240313	1712	8.00	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
112	20250211	100802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	35	2	1.93	7648459	4147	25.85	1845	1850	1817	2355	1271	1815	1844.34	0.72	-1910	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	404	4.48	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3965	-53.34	20240313	1712	8.06	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
113	20250211	090804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1845	30	2	1.65	1354215	734	4.58	1845	1845	1844	2355	1271	1815	1844.98	0.72	-441	1857	1835	1823	1801	1789	1830	1796	109	540	500	1230	1	1	21844410	403	4.47	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.47	1712	20241209	7.77	2110	-12.56	20250113	1802	2.39	20250203	3965	-53.47	20240313	1712	7.77	20241209	0.15	N	122690	500	109 억	157890	N	N	N	N
114	20250210	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1815	-19	5	-1.04	29071104	15984	84.11	1819	1845	1811	2380	1284	1834	1818.76	0.72	-65	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	396	4.39	0.41	12	0.07	413.00	4438.00	3965	20240313	-54.22	1712	20241209	6.02	2110	-13.98	20250113	1802	0.72	20250203	3965	-54.22	20240313	1712	6.02	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
115	20250210	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	-9	5	-0.49	27157364	14930	78.56	1819	1845	1811	2380	1284	1834	1818.98	0.72	488	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	399	4.42	0.41	12	0.07	413.00	4438.00	3965	20240313	-53.97	1712	20241209	6.60	2110	-13.51	20250113	1802	1.28	20250203	3965	-53.97	20240313	1712	6.60	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
116	20250210	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1827	-7	5	-0.38	20066269	11025	58.01	1819	1845	1811	2380	1284	1834	1820.07	0.72	-27	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	399	4.42	0.41	12	0.05	413.00	4438.00	3965	20240313	-53.92	1712	20241209	6.72	2110	-13.41	20250113	1802	1.39	20250203	3965	-53.92	20240313	1712	6.72	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
117	20250210	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1827	-7	5	-0.38	19452497	10687	56.24	1819	1845	1811	2380	1284	1834	1820.20	0.72	-26	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	399	4.42	0.41	12	0.05	413.00	4438.00	3965	20240313	-53.92	1712	20241209	6.72	2110	-13.41	20250113	1802	1.39	20250203	3965	-53.92	20240313	1712	6.72	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
118	20250210	120754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1838	4	2	0.22	13666694	7513	39.53	1819	1845	1811	2380	1284	1834	1819.07	0.72	568	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	402	4.45	0.41	12	0.03	413.00	4438.00	3965	20240313	-53.64	1712	20241209	7.36	2110	-12.89	20250113	1802	2.00	20250203	3965	-53.64	20240313	1712	7.36	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
119	20250210	110751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1838	4	2	0.22	12378956	6812	35.85	1819	1845	1811	2380	1284	1834	1817.23	0.72	568	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	402	4.45	0.41	12	0.03	413.00	4438.00	3965	20240313	-53.64	1712	20241209	7.36	2110	-12.89	20250113	1802	2.00	20250203	3965	-53.64	20240313	1712	7.36	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
120	20250210	100751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1811	-23	5	-1.25	11750362	6468	34.03	1819	1845	1811	2380	1284	1834	1816.69	0.72	396	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	396	4.38	0.41	12	0.03	413.00	4438.00	3965	20240313	-54.33	1712	20241209	5.78	2110	-14.17	20250113	1802	0.50	20250203	3965	-54.33	20240313	1712	5.78	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
121	20250210	090748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1845	11	2	0.60	254946	140	0.74	1819	1845	1819	2380	1284	1834	1821.04	0.72	83	1884	1859	1832	1807	1780	1845	1793	109	546	500	1240	1	1	21844410	403	4.47	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.47	1712	20241209	7.77	2110	-12.56	20250113	1802	2.39	20250203	3965	-53.47	20240313	1712	7.77	20241209	0.17	N	122690	500	109 억	157955	N	N	N	N
122	20250207	160742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1834	12	2	0.66	34656869	19003	35.00	1835	1857	1805	2365	1276	1822	1823.76	0.72	-43	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	401	4.44	0.41	12	0.09	413.00	4438.00	3965	20240313	-53.75	1712	20241209	7.13	2110	-13.08	20250113	1802	1.78	20250203	3965	-53.75	20240313	1712	7.13	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
123	20250207	150744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1834	12	2	0.66	34145183	18724	34.48	1835	1857	1805	2365	1276	1822	1823.61	0.72	42	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	401	4.44	0.41	12	0.09	413.00	4438.00	3965	20240313	-53.75	1712	20241209	7.13	2110	-13.08	20250113	1802	1.78	20250203	3965	-53.75	20240313	1712	7.13	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
124	20250207	140744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1805	-17	5	-0.93	31387670	17221	31.72	1835	1850	1805	2365	1276	1822	1822.64	0.72	32	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	394	4.37	0.41	12	0.08	413.00	4438.00	3965	20240313	-54.48	1712	20241209	5.43	2110	-14.45	20250113	1802	0.17	20250203	3965	-54.48	20240313	1712	5.43	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
125	20250207	130742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	28	2	1.54	12185465	6665	12.27	1835	1850	1815	2365	1276	1822	1828.28	0.72	22	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	404	4.48	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3965	-53.34	20240313	1712	8.06	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
126	20250207	120742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	3	2	0.16	9583322	5245	9.66	1835	1850	1815	2365	1276	1822	1827.13	0.72	544	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	399	4.42	0.41	12	0.02	413.00	4438.00	3965	20240313	-53.97	1712	20241209	6.60	2110	-13.51	20250113	1802	1.28	20250203	3965	-53.97	20240313	1712	6.60	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
127	20250207	110739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	28	2	1.54	7078431	3875	7.14	1835	1850	1815	2365	1276	1822	1826.69	0.72	82	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	404	4.48	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3965	-53.34	20240313	1712	8.06	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
128	20250207	100742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	28	2	1.54	6986454	3825	7.04	1835	1850	1815	2365	1276	1822	1826.52	0.72	89	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	404	4.48	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3965	-53.34	20240313	1712	8.06	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
129	20250207	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1834	12	2	0.66	357541	196	0.36	1835	1835	1822	2365	1276	1822	1824.19	0.72	-1	1886	1853	1834	1801	1782	1844	1792	109	543	500	1230	1	1	21844410	401	4.44	0.41	12	0.00	413.00	4438.00	3965	20240313	-53.75	1712	20241209	7.13	2110	-13.08	20250113	1802	1.78	20250203	3965	-53.75	20240313	1712	7.13	20241209	0.18	N	122690	500	109 억	157998	N	N	N	N
130	20250206	160723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1822	-29	5	-1.57	99498584	54299	450.99	1865	1867	1815	2405	1296	1851	1832.42	0.73	-1706	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	398	4.41	0.41	12	0.25	413.00	4438.00	3965	20240313	-54.05	1712	20241209	6.43	2110	-13.65	20250113	1802	1.11	20250203	3965	-54.05	20240313	1712	6.43	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
131	20250206	150727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1838	-13	5	-0.70	89456082	48788	405.22	1865	1867	1815	2405	1296	1851	1833.57	0.73	-1278	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	402	4.45	0.41	12	0.22	413.00	4438.00	3965	20240313	-53.64	1712	20241209	7.36	2110	-12.89	20250113	1802	2.00	20250203	3965	-53.64	20240313	1712	7.36	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
132	20250206	140728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1849	-2	5	-0.11	53341718	29061	241.37	1865	1867	1815	2405	1296	1851	1835.51	0.73	-1181	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	404	4.48	0.42	12	0.13	413.00	4438.00	3965	20240313	-53.37	1712	20241209	8.00	2110	-12.37	20250113	1802	2.61	20250203	3965	-53.37	20240313	1712	8.00	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
133	20250206	130725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1840	-11	5	-0.59	28786456	15692	130.33	1865	1867	1815	2405	1296	1851	1834.47	0.73	33	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	402	4.46	0.41	12	0.07	413.00	4438.00	3965	20240313	-53.59	1712	20241209	7.48	2110	-12.80	20250113	1802	2.11	20250203	3965	-53.59	20240313	1712	7.48	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
134	20250206	120722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	13	2	0.70	3917964	2126	17.66	1865	1867	1815	2405	1296	1851	1842.88	0.73	-7	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	407	4.51	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.99	1712	20241209	8.88	2110	-11.66	20250113	1802	3.44	20250203	3965	-52.99	20240313	1712	8.88	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
135	20250206	110718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	14	2	0.76	3504214	1904	15.81	1865	1867	1815	2405	1296	1851	1840.45	0.73	-2	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	407	4.52	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
136	20250206	100719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	4	2	0.22	269920	145	1.20	1865	1867	1845	2405	1296	1851	1861.52	0.73	-2	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	405	4.49	0.42	12	0.00	413.00	4438.00	3965	20240313	-53.22	1712	20241209	8.35	2110	-12.09	20250113	1802	2.94	20250203	3965	-53.22	20240313	1712	8.35	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
137	20250206	090728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	14	2	0.76	11190	6	0.05	1865	1865	1865	2405	1296	1851	1865.00	0.73	0	1883	1867	1859	1843	1835	1863	1839	109	554	500	1250	1	1	21844410	407	4.52	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.18	N	122690	500	109 억	159658	N	N	N	N
138	20250205	160716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1851	-14	5	-0.75	22367001	12040	136.05	1855	1875	1851	2420	1306	1865	1857.11	0.73	-439	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	404	4.48	0.42	12	0.06	413.00	4438.00	3965	20240313	-53.32	1712	20241209	8.12	2110	-12.27	20250113	1802	2.72	20250203	3965	-53.32	20240313	1712	8.12	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
139	20250205	150720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1851	-14	5	-0.75	18174280	9775	110.45	1855	1875	1851	2420	1306	1865	1858.65	0.73	-199	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	404	4.48	0.42	12	0.04	413.00	4438.00	3965	20240313	-53.32	1712	20241209	8.12	2110	-12.27	20250113	1802	2.72	20250203	3965	-53.32	20240313	1712	8.12	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
140	20250205	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	-10	5	-0.54	13523713	7263	82.07	1855	1875	1855	2420	1306	1865	1861.56	0.73	-430	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	405	4.49	0.42	12	0.03	413.00	4438.00	3965	20240313	-53.22	1712	20241209	8.35	2110	-12.09	20250113	1802	2.94	20250203	3965	-53.22	20240313	1712	8.35	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
141	20250205	130717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1867	2	2	0.11	4119514	2206	24.93	1855	1875	1855	2420	1306	1865	1869.19	0.73	-409	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	408	4.52	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	2110	-11.52	20250113	1802	3.61	20250203	3965	-52.91	20240313	1712	9.05	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
142	20250205	120719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	9	2	0.48	3640291	1950	22.03	1855	1875	1855	2420	1306	1865	1868.49	0.73	-248	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	409	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.74	1712	20241209	9.46	2110	-11.18	20250113	1802	4.00	20250203	3965	-52.74	20240313	1712	9.46	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
143	20250205	110718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	10	2	0.54	2536593	1359	15.36	1855	1875	1855	2420	1306	1865	1869.85	0.73	-9	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	410	4.54	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.71	1712	20241209	9.52	2110	-11.14	20250113	1802	4.05	20250203	3965	-52.71	20240313	1712	9.52	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
144	20250205	100725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1870	5	2	0.27	2036468	1092	12.34	1855	1875	1855	2420	1306	1865	1864.29	0.73	-9	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	408	4.53	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.84	1712	20241209	9.23	2110	-11.37	20250113	1802	3.77	20250203	3965	-52.84	20240313	1712	9.23	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
145	20250205	090729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	0	3	0.00	1760480	944	10.67	1855	1865	1855	2420	1306	1865	1856.11	0.73	-1	1915	1889	1853	1827	1791	1903	1841	109	555	500	1260	1	1	21844410	407	4.52	0.42	12	0.00	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.22	N	122690	500	109 억	160097	N	N	N	N
146	20250204	160701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	48	2	2.64	16212073	8786	47.13	1817	1879	1817	2360	1272	1817	1845.22	0.74	-1825	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	407	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
147	20250204	150712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	48	2	2.64	15443753	8374	44.92	1817	1879	1817	2360	1272	1817	1844.25	0.74	-1667	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	407	4.52	0.42	12	0.04	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
148	20250204	140711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	48	2	2.64	13255042	7193	38.58	1817	1879	1817	2360	1272	1817	1842.77	0.74	-1611	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	407	4.52	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
149	20250204	130713	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1866	49	2	2.70	13102085	7111	38.14	1817	1879	1817	2360	1272	1817	1842.51	0.74	-1590	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	408	4.52	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.94	1712	20241209	9.00	2110	-11.56	20250113	1802	3.55	20250203	3965	-52.94	20240313	1712	9.00	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
150	20250204	120720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1867	50	2	2.75	12312765	6688	35.87	1817	1879	1817	2360	1272	1817	1841.02	0.74	-1175	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	408	4.52	0.42	12	0.03	413.00	4438.00	3965	20240313	-52.91	1712	20241209	9.05	2110	-11.52	20250113	1802	3.61	20250203	3965	-52.91	20240313	1712	9.05	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
151	20250204	110704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	33	2	1.82	9766672	5314	28.50	1817	1879	1817	2360	1272	1817	1837.91	0.74	-661	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	404	4.48	0.42	12	0.02	413.00	4438.00	3965	20240313	-53.34	1712	20241209	8.06	2110	-12.32	20250113	1802	2.66	20250203	3965	-53.34	20240313	1712	8.06	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
152	20250204	100709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1834	17	2	0.94	6949315	3777	20.26	1817	1879	1817	2360	1272	1817	1839.90	0.74	-366	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	401	4.44	0.41	12	0.02	413.00	4438.00	3965	20240313	-53.75	1712	20241209	7.13	2110	-13.08	20250113	1802	1.78	20250203	3965	-53.75	20240313	1712	7.13	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N
153	20250204	090710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	48	2	2.64	3239249	1755	9.41	1817	1879	1817	2360	1272	1817	1845.73	0.74	-800	1860	1838	1820	1798	1780	1829	1789	109	543	500	1230	1	1	21844410	407	4.52	0.42	12	0.01	413.00	4438.00	3965	20240313	-52.96	1712	20241209	8.94	2110	-11.61	20250113	1802	3.50	20250203	3965	-52.96	20240313	1712	8.94	20241209	0.22	N	122690	500	109 억	161922	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History