KissMeData/024740/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 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	160401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1976	-64	5	-3.14	1175576789	588918	212.63	2045	2045	1970	2650	1430	2040	1996.10	8.64	-42210	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	1	1	32897049	650	8.34	0.52	12	1.79	237.00	3808.00	3955	20241030	-50.04	1776	20240909	11.26	2115	-6.57	20250221	1903	3.84	20250203	3955	-50.04	20241030	1776	11.26	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
3	20250228	150403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1976	-64	5	-3.14	1086016620	543598	196.26	2045	2045	1970	2650	1430	2040	1997.73	8.64	-36669	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	1	1	32897049	650	8.34	0.52	12	1.65	237.00	3808.00	3955	20241030	-50.04	1776	20240909	11.26	2115	-6.57	20250221	1903	3.84	20250203	3955	-50.04	20241030	1776	11.26	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
4	20250228	140404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1995	-45	5	-2.21	921517695	460592	166.30	2045	2045	1970	2650	1430	2040	2000.61	8.64	16469	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	1	1	32897049	656	8.42	0.52	12	1.40	237.00	3808.00	3955	20241030	-49.56	1776	20240909	12.33	2115	-5.67	20250221	1903	4.83	20250203	3955	-49.56	20241030	1776	12.33	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
5	20250228	130403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1987	-53	5	-2.60	857202897	428315	154.64	2045	2045	1970	2650	1430	2040	2001.22	8.64	6265	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	1	1	32897049	654	8.38	0.52	12	1.30	237.00	3808.00	3955	20241030	-49.76	1776	20240909	11.88	2115	-6.05	20250221	1903	4.41	20250203	3955	-49.76	20241030	1776	11.88	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
6	20250228	120401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	-35	5	-1.72	517479788	257328	92.91	2045	2045	1998	2650	1430	2040	2010.83	8.64	38788	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	5	1	32897049	660	8.46	0.53	12	0.78	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2115	-5.20	20250221	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
7	20250228	110401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	-35	5	-1.72	441614536	219430	79.22	2045	2045	1998	2650	1430	2040	2012.39	8.64	45620	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	5	1	32897049	660	8.46	0.53	12	0.67	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2115	-5.20	20250221	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
8	20250228	100401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-10	5	-0.49	346960770	172217	62.18	2045	2045	1998	2650	1430	2040	2014.48	8.64	34003	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	5	1	32897049	668	8.57	0.53	12	0.52	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	2115	-4.02	20250221	1903	6.67	20250203	3955	-48.67	20241030	1776	14.30	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
9	20250228	090402	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	-15	5	-0.74	25716075	12610	4.55	2045	2045	2025	2650	1430	2040	2039.26	8.64	-6682	2106	2072	2056	2022	2006	2065	2015	164	610	500	1260	5	1	32897049	666	8.54	0.53	12	0.04	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	2115	-4.26	20250221	1903	6.41	20250203	3955	-48.80	20241030	1776	14.02	20240909	6.09	N	024740	500	164 억	2842948	N	N	N	N
10	20250227	160400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	-25	5	-1.21	559884640	272739	73.81	2090	2090	2040	2680	1450	2065	2053.01	8.74	-34106	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	671	8.61	0.54	12	0.83	237.00	3808.00	3955	20241030	-48.42	1776	20240909	14.86	2115	-3.55	20250221	1903	7.20	20250203	3955	-48.42	20241030	1776	14.86	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
11	20250227	150358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-15	5	-0.73	455299875	221555	59.96	2090	2090	2040	2680	1450	2065	2055.02	8.74	-38251	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	674	8.65	0.54	12	0.67	237.00	3808.00	3955	20241030	-48.17	1776	20240909	15.43	2115	-3.07	20250221	1903	7.72	20250203	3955	-48.17	20241030	1776	15.43	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
12	20250227	140400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-10	5	-0.48	362781930	176380	47.73	2090	2090	2045	2680	1450	2065	2056.82	8.74	-52298	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	676	8.67	0.54	12	0.54	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	2115	-2.84	20250221	1903	7.99	20250203	3955	-48.04	20241030	1776	15.71	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
13	20250227	130358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-10	5	-0.48	322034540	156510	42.36	2090	2090	2045	2680	1450	2065	2057.60	8.74	-41907	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	676	8.67	0.54	12	0.48	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	2115	-2.84	20250221	1903	7.99	20250203	3955	-48.04	20241030	1776	15.71	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
14	20250227	120358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-10	5	-0.48	232108355	112632	30.48	2090	2090	2050	2680	1450	2065	2060.77	8.74	-32140	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	676	8.67	0.54	12	0.34	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	2115	-2.84	20250221	1903	7.99	20250203	3955	-48.04	20241030	1776	15.71	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
15	20250227	110401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-10	5	-0.48	171118270	82969	22.45	2090	2090	2050	2680	1450	2065	2062.44	8.74	-15659	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	676	8.67	0.54	12	0.25	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	2115	-2.84	20250221	1903	7.99	20250203	3955	-48.04	20241030	1776	15.71	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
16	20250227	100412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-5	5	-0.24	113099605	54745	14.82	2090	2090	2050	2680	1450	2065	2065.93	8.74	-8048	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	678	8.69	0.54	12	0.17	237.00	3808.00	3955	20241030	-47.91	1776	20240909	15.99	2115	-2.60	20250221	1903	8.25	20250203	3955	-47.91	20241030	1776	15.99	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
17	20250227	090409	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	20	2	0.97	11869045	5699	1.54	2090	2090	2075	2680	1450	2065	2082.65	8.74	-3517	2101	2082	2061	2042	2021	2092	2052	164	615	500	1280	5	1	32897049	686	8.80	0.55	12	0.02	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2115	-1.42	20250221	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.21	N	024740	500	164 억	2873819	N	N	N	N
18	20250226	160358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	5	2	0.24	749210815	364346	116.74	2040	2080	2040	2675	1445	2060	2056.31	8.64	32465	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	679	8.71	0.54	12	1.11	237.00	3808.00	3955	20241030	-47.79	1776	20240909	16.27	2115	-2.36	20250221	1903	8.51	20250203	3955	-47.79	20241030	1776	16.27	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
19	20250226	150359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	15	2	0.73	699423540	340298	109.04	2040	2075	2040	2675	1445	2060	2055.33	8.64	28827	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	683	8.76	0.54	12	1.03	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	2115	-1.89	20250221	1903	9.04	20250203	3955	-47.53	20241030	1776	16.84	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
20	20250226	140359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	5	2	0.24	621798460	302790	97.02	2040	2075	2040	2675	1445	2060	2053.56	8.64	25716	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	679	8.71	0.54	12	0.92	237.00	3808.00	3955	20241030	-47.79	1776	20240909	16.27	2115	-2.36	20250221	1903	8.51	20250203	3955	-47.79	20241030	1776	16.27	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
21	20250226	130358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-10	5	-0.49	506876490	246946	79.13	2040	2075	2040	2675	1445	2060	2052.58	8.64	-10177	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	674	8.65	0.54	12	0.75	237.00	3808.00	3955	20241030	-48.17	1776	20240909	15.43	2115	-3.07	20250221	1903	7.72	20250203	3955	-48.17	20241030	1776	15.43	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
22	20250226	120359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-5	5	-0.24	455115455	221740	71.05	2040	2075	2040	2675	1445	2060	2052.47	8.64	-11921	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	676	8.67	0.54	12	0.67	237.00	3808.00	3955	20241030	-48.04	1776	20240909	15.71	2115	-2.84	20250221	1903	7.99	20250203	3955	-48.04	20241030	1776	15.71	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
23	20250226	110359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	0	3	0.00	387169945	188635	60.44	2040	2075	2040	2675	1445	2060	2052.48	8.64	-15870	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	678	8.69	0.54	12	0.57	237.00	3808.00	3955	20241030	-47.91	1776	20240909	15.99	2115	-2.60	20250221	1903	8.25	20250203	3955	-47.91	20241030	1776	15.99	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
24	20250226	100358	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	0	3	0.00	288130015	140533	45.03	2040	2075	2040	2675	1445	2060	2050.27	8.64	-4501	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	678	8.69	0.54	12	0.43	237.00	3808.00	3955	20241030	-47.91	1776	20240909	15.99	2115	-2.60	20250221	1903	8.25	20250203	3955	-47.91	20241030	1776	15.99	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
25	20250226	090401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	0	3	0.00	135375000	66246	21.23	2040	2060	2040	2675	1445	2060	2043.52	8.64	7993	2100	2080	2065	2045	2030	2072	2037	164	615	500	1270	5	1	32897049	678	8.69	0.54	12	0.20	237.00	3808.00	3955	20241030	-47.91	1776	20240909	15.99	2115	-2.60	20250221	1903	8.25	20250203	3955	-47.91	20241030	1776	15.99	20240909	6.25	N	024740	500	164 억	2840987	N	N	N	N
26	20250225	160356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-20	5	-0.96	640616675	309425	58.56	2075	2085	2050	2700	1460	2080	2070.34	8.44	57103	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	678	8.69	0.54	12	0.94	237.00	3808.00	3955	20241030	-47.91	1776	20240909	15.99	2115	-2.60	20250221	1903	8.25	20250203	3955	-47.91	20241030	1776	15.99	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
27	20250225	150357	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-5	5	-0.24	509700335	245959	46.55	2075	2085	2050	2700	1460	2080	2072.27	8.44	49910	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	683	8.76	0.54	12	0.75	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	2115	-1.89	20250221	1903	9.04	20250203	3955	-47.53	20241030	1776	16.84	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
28	20250225	140356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-10	5	-0.48	437466020	211172	39.96	2075	2085	2050	2700	1460	2080	2071.57	8.44	49084	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	681	8.73	0.54	12	0.64	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	2115	-2.13	20250221	1903	8.78	20250203	3955	-47.66	20241030	1776	16.55	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
29	20250225	130357	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	0	3	0.00	365758810	176667	33.43	2075	2085	2050	2700	1460	2080	2070.28	8.44	35363	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	684	8.78	0.55	12	0.54	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2115	-1.65	20250221	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
30	20250225	120356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	0	3	0.00	282130865	136353	25.80	2075	2085	2050	2700	1460	2080	2069.04	8.44	26365	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	684	8.78	0.55	12	0.41	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2115	-1.65	20250221	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
31	20250225	110356	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	0	3	0.00	241567835	116865	22.12	2075	2085	2050	2700	1460	2080	2066.96	8.44	19352	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	684	8.78	0.55	12	0.36	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2115	-1.65	20250221	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
32	20250225	100355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-10	5	-0.48	170366135	82452	15.60	2075	2085	2050	2700	1460	2080	2066.08	8.44	3069	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	681	8.73	0.54	12	0.25	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	2115	-2.13	20250221	1903	8.78	20250203	3955	-47.66	20241030	1776	16.55	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
33	20250225	090357	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-5	5	-0.24	24366030	11740	2.22	2075	2085	2065	2700	1460	2080	2075.06	8.44	-4582	2136	2107	2081	2052	2026	2095	2040	164	620	500	1280	5	1	32897049	683	8.76	0.54	12	0.04	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	2115	-1.89	20250221	1903	9.04	20250203	3955	-47.53	20241030	1776	16.84	20240909	6.40	N	024740	500	164 억	2778071	N	N	N	N
34	20250224	160353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-15	5	-0.72	1080987355	518900	78.87	2110	2110	2055	2720	1470	2095	2083.21	8.40	9485	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	684	8.78	0.55	12	1.58	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2115	-1.65	20250221	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
35	20250224	150353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	-5	5	-0.24	1046242220	502228	76.34	2110	2110	2055	2720	1470	2095	2083.18	8.40	1576	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	1.53	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2115	-1.18	20250221	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
36	20250224	140353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	-10	5	-0.48	997445935	478807	72.78	2110	2110	2055	2720	1470	2095	2083.17	8.40	-10077	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	1.46	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2115	-1.42	20250221	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
37	20250224	130354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-25	5	-1.19	924409255	443687	67.44	2110	2110	2055	2720	1470	2095	2083.45	8.40	-31072	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	681	8.73	0.54	12	1.35	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	2115	-2.13	20250221	1903	8.78	20250203	3955	-47.66	20241030	1776	16.55	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
38	20250224	120353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-25	5	-1.19	887176285	425723	64.71	2110	2110	2055	2720	1470	2095	2083.90	8.40	-32522	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	681	8.73	0.54	12	1.29	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	2115	-2.13	20250221	1903	8.78	20250203	3955	-47.66	20241030	1776	16.55	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
39	20250224	110352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-25	5	-1.19	726983020	348143	52.92	2110	2110	2065	2720	1470	2095	2088.16	8.40	-34543	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	681	8.73	0.54	12	1.06	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	2115	-2.13	20250221	1903	8.78	20250203	3955	-47.66	20241030	1776	16.55	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
40	20250224	100351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	-5	5	-0.24	546875410	261346	39.73	2110	2110	2070	2720	1470	2095	2092.53	8.40	-49830	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	0.79	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2115	-1.18	20250221	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
41	20250224	090354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	-5	5	-0.24	101644520	48507	7.37	2110	2110	2070	2720	1470	2095	2095.47	8.40	-18526	2148	2121	2088	2061	2028	2135	2075	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	0.15	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2115	-1.18	20250221	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.54	N	024740	500	164 억	2764115	N	N	N	N
42	20250221	160351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2095	20	2	0.96	1372691155	655027	105.27	2065	2115	2055	2695	1455	2075	2095.65	8.16	86820	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	689	8.84	0.55	12	1.99	237.00	3808.00	3955	20241030	-47.03	1776	20240909	17.96	2115	-0.95	20250221	1903	10.09	20250203	3955	-47.03	20241030	1776	17.96	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
43	20250221	150354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	25	2	1.20	1249776325	596483	95.86	2065	2115	2055	2695	1455	2075	2095.27	8.16	87386	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	691	8.86	0.55	12	1.81	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	2115	-0.71	20250221	1903	10.35	20250203	3955	-46.90	20241030	1776	18.24	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
44	20250221	140352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	25	2	1.20	1147370185	547738	88.03	2065	2115	2055	2695	1455	2075	2094.77	8.16	87435	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	691	8.86	0.55	12	1.67	237.00	3808.00	3955	20241030	-46.90	1776	20240909	18.24	2115	-0.71	20250221	1903	10.35	20250203	3955	-46.90	20241030	1776	18.24	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
45	20250221	130351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	30	2	1.45	1041219225	497178	79.90	2065	2115	2055	2695	1455	2075	2094.29	8.16	87246	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	692	8.88	0.55	12	1.51	237.00	3808.00	3955	20241030	-46.78	1776	20240909	18.52	2115	-0.47	20250221	1903	10.61	20250203	3955	-46.78	20241030	1776	18.52	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
46	20250221	120352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	35	2	1.69	912573275	435932	70.06	2065	2115	2055	2695	1455	2075	2093.42	8.16	106259	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	694	8.90	0.55	12	1.33	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	2115	-0.24	20250221	1903	10.88	20250203	3955	-46.65	20241030	1776	18.81	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
47	20250221	110351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	35	2	1.69	828359110	395985	63.64	2065	2115	2055	2695	1455	2075	2091.93	8.16	96671	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	694	8.90	0.55	12	1.20	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	2115	-0.24	20250221	1903	10.88	20250203	3955	-46.65	20241030	1776	18.81	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
48	20250221	100351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	35	2	1.69	641922070	307436	49.41	2065	2115	2055	2695	1455	2075	2088.02	8.16	99656	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	694	8.90	0.55	12	0.93	237.00	3808.00	3955	20241030	-46.65	1776	20240909	18.81	2115	-0.24	20250221	1903	10.88	20250203	3955	-46.65	20241030	1776	18.81	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
49	20250221	090352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	5	2	0.24	53557915	25905	4.16	2065	2090	2055	2695	1455	2075	2067.23	8.16	-3296	2128	2101	2078	2051	2028	2090	2040	164	620	500	1280	5	1	32897049	684	8.78	0.55	12	0.08	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2110	-1.42	20250107	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.51	N	024740	500	164 억	2685760	N	N	N	N
50	20250220	160350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-10	5	-0.48	1281736125	615895	88.12	2090	2105	2055	2710	1460	2085	2081.10	8.18	-11193	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	683	8.76	0.54	12	1.87	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	2110	-1.66	20250107	1903	9.04	20250203	3955	-47.53	20241030	1776	16.84	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
51	20250220	150350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-15	5	-0.72	1251103200	601151	86.01	2090	2105	2055	2710	1460	2085	2081.18	8.18	-12296	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	681	8.73	0.54	12	1.83	237.00	3808.00	3955	20241030	-47.66	1776	20240909	16.55	2110	-1.90	20250107	1903	8.78	20250203	3955	-47.66	20241030	1776	16.55	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
52	20250220	140352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	5	2	0.24	1008987840	484415	69.31	2090	2105	2060	2710	1460	2085	2082.90	8.18	35590	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	1.47	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2110	-0.95	20250107	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
53	20250220	130350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	809866880	388943	55.65	2090	2105	2060	2710	1460	2085	2082.23	8.18	57366	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	1.18	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
54	20250220	120350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	767152000	368437	52.71	2090	2105	2060	2710	1460	2085	2082.18	8.18	53184	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	1.12	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
55	20250220	110350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-10	5	-0.48	652817185	313243	44.82	2090	2105	2060	2710	1460	2085	2084.06	8.18	51435	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	683	8.76	0.54	12	0.95	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	2110	-1.66	20250107	1903	9.04	20250203	3955	-47.53	20241030	1776	16.84	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
56	20250220	100350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	520177285	249165	35.65	2090	2105	2070	2710	1460	2085	2087.68	8.18	39809	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	0.76	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
57	20250220	090351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-10	5	-0.48	70325600	33633	4.81	2090	2100	2075	2710	1460	2085	2090.97	8.18	-20362	2125	2105	2080	2060	2035	2115	2070	164	625	500	1290	5	1	32897049	683	8.76	0.54	12	0.10	237.00	3808.00	3955	20241030	-47.53	1776	20240909	16.84	2110	-1.66	20250107	1903	9.04	20250203	3955	-47.53	20241030	1776	16.84	20240909	6.46	N	024740	500	164 억	2691478	N	N	N	N
58	20250219	160348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	1450219785	696512	68.51	2080	2100	2055	2710	1460	2085	2082.11	7.90	91156	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	2.12	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
59	20250219	150350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	1360206215	653407	64.27	2080	2100	2055	2710	1460	2085	2081.71	7.90	94053	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	1.99	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
60	20250219	140348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	5	2	0.24	1239593590	595659	58.59	2080	2100	2055	2710	1460	2085	2081.05	7.90	85173	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	1.81	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2110	-0.95	20250107	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
61	20250219	130348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	5	2	0.24	1132284480	544376	53.55	2080	2100	2055	2710	1460	2085	2079.97	7.90	73485	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	1.65	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2110	-0.95	20250107	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
62	20250219	120349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	5	2	0.24	1038819010	499731	49.15	2080	2100	2055	2710	1460	2085	2078.76	7.90	71731	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	688	8.82	0.55	12	1.52	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2110	-0.95	20250107	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
63	20250219	110349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	897834380	432091	42.50	2080	2100	2055	2710	1460	2085	2077.88	7.90	67271	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	686	8.80	0.55	12	1.31	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
64	20250219	100348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-5	5	-0.24	598968300	289158	28.44	2080	2090	2055	2710	1460	2085	2071.42	7.90	12103	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	684	8.78	0.55	12	0.88	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2110	-1.42	20250107	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
65	20250219	090349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-5	5	-0.24	70099050	33801	3.32	2080	2080	2065	2710	1460	2085	2073.87	7.90	-9735	2138	2111	2068	2041	1998	2125	2055	164	625	500	1290	5	1	32897049	684	8.78	0.55	12	0.10	237.00	3808.00	3955	20241030	-47.41	1776	20240909	17.12	2110	-1.42	20250107	1903	9.30	20250203	3955	-47.41	20241030	1776	17.12	20240909	6.32	N	024740	500	164 억	2598420	N	N	N	N
66	20250218	160348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	55	2	2.71	2015473500	978347	214.08	2035	2095	2025	2635	1425	2030	2060.04	7.55	116532	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	686	8.80	0.55	12	2.97	237.00	3808.00	3955	20241030	-47.28	1776	20240909	17.40	2110	-1.18	20250107	1903	9.56	20250203	3955	-47.28	20241030	1776	17.40	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
67	20250218	150349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	60	2	2.96	1876542425	911625	199.48	2035	2095	2025	2635	1425	2030	2058.48	7.55	114509	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	688	8.82	0.55	12	2.77	237.00	3808.00	3955	20241030	-47.16	1776	20240909	17.68	2110	-0.95	20250107	1903	9.83	20250203	3955	-47.16	20241030	1776	17.68	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
68	20250218	140348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	35	2	1.72	1371511695	669209	146.44	2035	2065	2025	2635	1425	2030	2049.47	7.55	129380	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	679	8.71	0.54	12	2.03	237.00	3808.00	3955	20241030	-47.79	1776	20240909	16.27	2110	-2.13	20250107	1903	8.51	20250203	3955	-47.79	20241030	1776	16.27	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
69	20250218	130348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	20	2	0.99	1261415440	615700	134.73	2035	2065	2025	2635	1425	2030	2048.77	7.55	127129	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	674	8.65	0.54	12	1.87	237.00	3808.00	3955	20241030	-48.17	1776	20240909	15.43	2110	-2.84	20250107	1903	7.72	20250203	3955	-48.17	20241030	1776	15.43	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
70	20250218	120348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	35	2	1.72	1111965340	542972	118.81	2035	2065	2025	2635	1425	2030	2047.94	7.55	112214	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	679	8.71	0.54	12	1.65	237.00	3808.00	3955	20241030	-47.79	1776	20240909	16.27	2110	-2.13	20250107	1903	8.51	20250203	3955	-47.79	20241030	1776	16.27	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
71	20250218	110348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	30	2	1.48	875315895	427817	93.62	2035	2065	2025	2635	1425	2030	2046.03	7.55	73975	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	678	8.69	0.54	12	1.30	237.00	3808.00	3955	20241030	-47.91	1776	20240909	15.99	2110	-2.37	20250107	1903	8.25	20250203	3955	-47.91	20241030	1776	15.99	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
72	20250218	100348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	0	3	0.00	558299190	273082	59.76	2035	2065	2025	2635	1425	2030	2044.47	7.55	19043	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	668	8.57	0.53	12	0.83	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	2110	-3.79	20250107	1903	6.67	20250203	3955	-48.67	20241030	1776	14.30	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
73	20250218	090348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	10	2	0.49	95737695	47069	10.30	2035	2040	2025	2635	1425	2030	2034.04	7.55	7007	2079	2054	2020	1995	1961	2067	2008	164	605	500	1250	5	1	32897049	671	8.61	0.54	12	0.14	237.00	3808.00	3955	20241030	-48.42	1776	20240909	14.86	2110	-3.32	20250107	1903	7.20	20250203	3955	-48.42	20241030	1776	14.86	20240909	6.31	N	024740	500	164 억	2482855	N	N	N	N
74	20250217	160348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	35	2	1.75	872577707	430975	102.00	1991	2045	1986	2590	1397	1995	2024.79	7.30	85872	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	668	8.57	0.53	12	1.31	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	2110	-3.79	20250107	1903	6.67	20250203	3955	-48.67	20241030	1776	14.30	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
75	20250217	150347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	30	2	1.50	842052282	415897	98.43	1991	2045	1986	2590	1397	1995	2024.81	7.30	85088	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	666	8.54	0.53	12	1.26	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	2110	-4.03	20250107	1903	6.41	20250203	3955	-48.80	20241030	1776	14.02	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
76	20250217	140347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	35	2	1.75	766821952	378847	89.66	1991	2045	1986	2590	1397	1995	2024.25	7.30	86460	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	668	8.57	0.53	12	1.15	237.00	3808.00	3955	20241030	-48.67	1776	20240909	14.30	2110	-3.79	20250107	1903	6.67	20250203	3955	-48.67	20241030	1776	14.30	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
77	20250217	130348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	30	2	1.50	731491707	361404	85.53	1991	2045	1986	2590	1397	1995	2024.19	7.30	87033	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	666	8.54	0.53	12	1.10	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	2110	-4.03	20250107	1903	6.41	20250203	3955	-48.80	20241030	1776	14.02	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
78	20250217	120349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	30	2	1.50	706107232	348876	82.57	1991	2045	1986	2590	1397	1995	2024.12	7.30	83259	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	666	8.54	0.53	12	1.06	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	2110	-4.03	20250107	1903	6.41	20250203	3955	-48.80	20241030	1776	14.02	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
79	20250217	110348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2035	40	2	2.01	588375637	290912	68.85	1991	2045	1986	2590	1397	1995	2022.71	7.30	64379	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	669	8.59	0.53	12	0.88	237.00	3808.00	3955	20241030	-48.55	1776	20240909	14.58	2110	-3.55	20250107	1903	6.94	20250203	3955	-48.55	20241030	1776	14.58	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
80	20250217	100346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	25	2	1.25	513819172	254075	60.13	1991	2045	1986	2590	1397	1995	2022.53	7.30	51738	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	5	1	32897049	665	8.52	0.53	12	0.77	237.00	3808.00	3955	20241030	-48.93	1776	20240909	13.74	2110	-4.27	20250107	1903	6.15	20250203	3955	-48.93	20241030	1776	13.74	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
81	20250217	090346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1996	1	2	0.05	37497944	18826	4.46	1991	1996	1986	2590	1397	1995	1991.44	7.30	-7664	2029	2012	1998	1981	1967	2005	1974	164	595	500	1230	1	1	32897049	657	8.42	0.52	12	0.06	237.00	3808.00	3955	20241030	-49.53	1776	20240909	12.39	2110	-5.40	20250107	1903	4.89	20250203	3955	-49.53	20241030	1776	12.39	20240909	6.26	N	024740	500	164 억	2399891	N	N	N	N
82	20250214	160345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1995	-5	5	-0.25	834665168	418476	96.85	2010	2015	1984	2600	1400	2000	1994.53	7.39	-34097	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	1	1	32897049	656	8.42	0.52	12	1.27	237.00	3808.00	3955	20241030	-49.56	1776	20240909	12.33	2110	-5.45	20250107	1903	4.83	20250203	3955	-49.56	20241030	1776	12.33	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
83	20250214	150345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	-2	5	-0.10	815941980	409082	94.68	2010	2015	1984	2600	1400	2000	1994.57	7.39	-31930	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	1	1	32897049	657	8.43	0.52	12	1.24	237.00	3808.00	3955	20241030	-49.48	1776	20240909	12.50	2110	-5.31	20250107	1903	4.99	20250203	3955	-49.48	20241030	1776	12.50	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
84	20250214	140346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	-1	5	-0.05	732015370	366969	84.93	2010	2015	1984	2600	1400	2000	1994.76	7.39	-16155	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	1	1	32897049	658	8.43	0.52	12	1.12	237.00	3808.00	3955	20241030	-49.46	1776	20240909	12.56	2110	-5.26	20250107	1903	5.04	20250203	3955	-49.46	20241030	1776	12.56	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
85	20250214	130346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	0	3	0.00	667984123	334954	77.52	2010	2015	1984	2600	1400	2000	1994.26	7.39	-19688	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	5	1	32897049	658	8.44	0.53	12	1.02	237.00	3808.00	3955	20241030	-49.43	1776	20240909	12.61	2110	-5.21	20250107	1903	5.10	20250203	3955	-49.43	20241030	1776	12.61	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
86	20250214	120345	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	5	2	0.25	574756988	288448	66.76	2010	2010	1984	2600	1400	2000	1992.58	7.39	-26541	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	5	1	32897049	660	8.46	0.53	12	0.88	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
87	20250214	110344	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1994	-6	5	-0.30	484412502	243158	56.28	2010	2010	1984	2600	1400	2000	1992.17	7.39	-48828	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	1	1	32897049	656	8.41	0.52	12	0.74	237.00	3808.00	3955	20241030	-49.58	1776	20240909	12.27	2110	-5.50	20250107	1903	4.78	20250203	3955	-49.58	20241030	1776	12.27	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
88	20250214	100346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1988	-12	5	-0.60	401157815	201245	46.58	2010	2010	1984	2600	1400	2000	1993.38	7.39	-51416	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	1	1	32897049	654	8.39	0.52	12	0.61	237.00	3808.00	3955	20241030	-49.73	1776	20240909	11.94	2110	-5.78	20250107	1903	4.47	20250203	3955	-49.73	20241030	1776	11.94	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
89	20250214	090346	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	5	2	0.25	37731434	18868	4.37	2010	2010	1994	2600	1400	2000	1999.76	7.39	-13472	2046	2023	2002	1979	1958	2012	1968	164	600	500	1240	5	1	32897049	660	8.46	0.53	12	0.06	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.07	N	024740	500	164 억	2429619	N	N	N	N
90	20250213	160342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	-25	5	-1.23	842193799	420071	55.19	2025	2025	1981	2630	1420	2025	2004.90	7.26	24447	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	5	1	32897049	658	8.44	0.53	12	1.28	237.00	3808.00	3955	20241030	-49.43	1776	20240909	12.61	2110	-5.21	20250107	1903	5.10	20250203	3955	-49.43	20241030	1776	12.61	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
91	20250213	150342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	-20	5	-0.99	792576843	395263	51.93	2025	2025	1981	2630	1420	2025	2005.19	7.26	32615	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	5	1	32897049	660	8.46	0.53	12	1.20	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
92	20250213	140342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2015	-10	5	-0.49	703849793	350916	46.10	2025	2025	1981	2630	1420	2025	2005.75	7.26	30669	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	5	1	32897049	663	8.50	0.53	12	1.07	237.00	3808.00	3955	20241030	-49.05	1776	20240909	13.46	2110	-4.50	20250107	1903	5.89	20250203	3955	-49.05	20241030	1776	13.46	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
93	20250213	130343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-5	5	-0.25	603518318	301046	39.55	2025	2025	1981	2630	1420	2025	2004.74	7.26	29338	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	5	1	32897049	665	8.52	0.53	12	0.92	237.00	3808.00	3955	20241030	-48.93	1776	20240909	13.74	2110	-4.27	20250107	1903	6.15	20250203	3955	-48.93	20241030	1776	13.74	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
94	20250213	120343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-5	5	-0.25	483944283	241604	31.74	2025	2025	1981	2630	1420	2025	2003.05	7.26	3742	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	5	1	32897049	665	8.52	0.53	12	0.73	237.00	3808.00	3955	20241030	-48.93	1776	20240909	13.74	2110	-4.27	20250107	1903	6.15	20250203	3955	-48.93	20241030	1776	13.74	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
95	20250213	110341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	-26	5	-1.28	406796893	203217	26.70	2025	2025	1981	2630	1420	2025	2001.79	7.26	-4792	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	1	1	32897049	658	8.43	0.52	12	0.62	237.00	3808.00	3955	20241030	-49.46	1776	20240909	12.56	2110	-5.26	20250107	1903	5.04	20250203	3955	-49.46	20241030	1776	12.56	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
96	20250213	100342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	-15	5	-0.74	305529497	152642	20.05	2025	2025	1981	2630	1420	2025	2001.61	7.26	-15763	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	5	1	32897049	661	8.48	0.53	12	0.46	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	2110	-4.74	20250107	1903	5.62	20250203	3955	-49.18	20241030	1776	13.18	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
97	20250213	090341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	-27	5	-1.33	76738691	38214	5.02	2025	2025	1981	2630	1420	2025	2008.13	7.26	-15295	2085	2054	2004	1973	1923	2070	1989	164	605	500	1250	1	1	32897049	657	8.43	0.52	12	0.12	237.00	3808.00	3955	20241030	-49.48	1776	20240909	12.50	2110	-5.31	20250107	1903	4.99	20250203	3955	-49.48	20241030	1776	12.50	20240909	5.96	N	024740	500	164 억	2389800	N	N	N	N
98	20250212	160341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	59	2	3.00	1517046717	757187	206.79	1984	2035	1954	2555	1377	1966	2003.61	6.99	100621	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	5	1	32897049	666	8.54	0.53	12	2.30	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	2110	-4.03	20250107	1903	6.41	20250203	3955	-48.80	20241030	1776	14.02	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
99	20250212	150340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	59	2	3.00	1343494997	671339	183.34	1984	2035	1954	2555	1377	1966	2001.39	6.99	100443	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	5	1	32897049	666	8.54	0.53	12	2.04	237.00	3808.00	3955	20241030	-48.80	1776	20240909	14.02	2110	-4.03	20250107	1903	6.41	20250203	3955	-48.80	20241030	1776	14.02	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
100	20250212	140341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	54	2	2.75	1012974712	507692	138.65	1984	2030	1954	2555	1377	1966	1995.44	6.99	58540	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	5	1	32897049	665	8.52	0.53	12	1.54	237.00	3808.00	3955	20241030	-48.93	1776	20240909	13.74	2110	-4.27	20250107	1903	6.15	20250203	3955	-48.93	20241030	1776	13.74	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
101	20250212	130341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	44	2	2.24	822451567	413269	112.86	1984	2025	1954	2555	1377	1966	1990.30	6.99	59737	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	5	1	32897049	661	8.48	0.53	12	1.26	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	2110	-4.74	20250107	1903	5.62	20250203	3955	-49.18	20241030	1776	13.18	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
102	20250212	120340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1986	20	2	1.02	465622178	235046	64.19	1984	2010	1954	2555	1377	1966	1981.19	6.99	275	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	1	1	32897049	653	8.38	0.52	12	0.71	237.00	3808.00	3955	20241030	-49.79	1776	20240909	11.82	2110	-5.88	20250107	1903	4.36	20250203	3955	-49.79	20241030	1776	11.82	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
103	20250212	110340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1980	14	2	0.71	402243967	203118	55.47	1984	2010	1954	2555	1377	1966	1980.58	6.99	-2661	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	1	1	32897049	651	8.35	0.52	12	0.62	237.00	3808.00	3955	20241030	-49.94	1776	20240909	11.49	2110	-6.16	20250107	1903	4.05	20250203	3955	-49.94	20241030	1776	11.49	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
104	20250212	100340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	33	2	1.68	280851845	141930	38.76	1984	2010	1954	2555	1377	1966	1979.10	6.99	6178	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	1	1	32897049	658	8.43	0.52	12	0.43	237.00	3808.00	3955	20241030	-49.46	1776	20240909	12.56	2110	-5.26	20250107	1903	5.04	20250203	3955	-49.46	20241030	1776	12.56	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
105	20250212	090343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1974	8	2	0.41	26240048	13315	3.64	1984	1984	1961	2555	1377	1966	1972.23	6.99	-7063	2028	1996	1978	1946	1928	1988	1938	164	589	500	1210	1	1	32897049	649	8.33	0.52	12	0.04	237.00	3808.00	3955	20241030	-50.09	1776	20240909	11.15	2110	-6.45	20250107	1903	3.73	20250203	3955	-50.09	20241030	1776	11.15	20240909	6.14	N	024740	500	164 억	2298791	N	N	N	N
106	20250211	160340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1966	1	2	0.05	720289162	364706	119.92	1980	2010	1960	2550	1376	1965	1974.99	7.06	-22696	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	647	8.30	0.52	12	1.11	237.00	3808.00	3955	20241030	-50.29	1776	20240909	10.70	2110	-6.82	20250107	1903	3.31	20250203	3955	-50.29	20241030	1776	10.70	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
107	20250211	150340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	0	3	0.00	707493856	358195	117.78	1980	2010	1960	2550	1376	1965	1975.16	7.06	-20174	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	646	8.29	0.52	12	1.09	237.00	3808.00	3955	20241030	-50.32	1776	20240909	10.64	2110	-6.87	20250107	1903	3.26	20250203	3955	-50.32	20241030	1776	10.64	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
108	20250211	140342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1963	-2	5	-0.10	523618428	264569	86.99	1980	2010	1962	2550	1376	1965	1979.14	7.06	-30541	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	646	8.28	0.52	12	0.80	237.00	3808.00	3955	20241030	-50.37	1776	20240909	10.53	2110	-6.97	20250107	1903	3.15	20250203	3955	-50.37	20241030	1776	10.53	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
109	20250211	130338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1972	7	2	0.36	367502039	185181	60.89	1980	2010	1965	2550	1376	1965	1984.56	7.06	6088	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	649	8.32	0.52	12	0.56	237.00	3808.00	3955	20241030	-50.14	1776	20240909	11.04	2110	-6.54	20250107	1903	3.63	20250203	3955	-50.14	20241030	1776	11.04	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
110	20250211	120339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1974	9	2	0.46	340519737	171509	56.39	1980	2010	1965	2550	1376	1965	1985.43	7.06	13520	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	649	8.33	0.52	12	0.52	237.00	3808.00	3955	20241030	-50.09	1776	20240909	11.15	2110	-6.45	20250107	1903	3.73	20250203	3955	-50.09	20241030	1776	11.15	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
111	20250211	110341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1980	15	2	0.76	292995867	147484	48.49	1980	2010	1965	2550	1376	1965	1986.63	7.06	16578	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	651	8.35	0.52	12	0.45	237.00	3808.00	3955	20241030	-49.94	1776	20240909	11.49	2110	-6.16	20250107	1903	4.05	20250203	3955	-49.94	20241030	1776	11.49	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
112	20250211	100340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1990	25	2	1.27	155615626	78573	25.84	1980	1991	1965	2550	1376	1965	1980.52	7.06	12240	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	655	8.40	0.52	12	0.24	237.00	3808.00	3955	20241030	-49.68	1776	20240909	12.05	2110	-5.69	20250107	1903	4.57	20250203	3955	-49.68	20241030	1776	12.05	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
113	20250211	090341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1978	13	2	0.66	11513675	5825	1.92	1980	1980	1969	2550	1376	1965	1976.60	7.06	-2575	2008	1986	1958	1936	1908	1972	1922	164	585	500	1210	1	1	32897049	651	8.35	0.52	12	0.02	237.00	3808.00	3955	20241030	-49.99	1776	20240909	11.37	2110	-6.26	20250107	1903	3.94	20250203	3955	-49.99	20241030	1776	11.37	20240909	6.03	N	024740	500	164 억	2321092	N	N	N	N
114	20250210	160338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	-3	5	-0.15	586976749	299340	87.33	1968	1980	1930	2555	1378	1968	1960.89	7.04	4375	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	646	8.29	0.52	12	0.91	237.00	3808.00	3955	20241030	-50.32	1776	20240909	10.64	2110	-6.87	20250107	1903	3.26	20250203	3955	-50.32	20241030	1776	10.64	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
115	20250210	150338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1969	1	2	0.05	527516870	269103	78.51	1968	1980	1930	2555	1378	1968	1960.28	7.04	-1455	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	648	8.31	0.52	12	0.82	237.00	3808.00	3955	20241030	-50.21	1776	20240909	10.87	2110	-6.68	20250107	1903	3.47	20250203	3955	-50.21	20241030	1776	10.87	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
116	20250210	140339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1970	2	2	0.10	493564611	251869	73.48	1968	1980	1930	2555	1378	1968	1959.61	7.04	-770	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	648	8.31	0.52	12	0.77	237.00	3808.00	3955	20241030	-50.19	1776	20240909	10.92	2110	-6.64	20250107	1903	3.52	20250203	3955	-50.19	20241030	1776	10.92	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
117	20250210	130339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1969	1	2	0.05	418990326	214082	62.46	1968	1980	1930	2555	1378	1968	1957.15	7.04	-711	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	648	8.31	0.52	12	0.65	237.00	3808.00	3955	20241030	-50.21	1776	20240909	10.87	2110	-6.68	20250107	1903	3.47	20250203	3955	-50.21	20241030	1776	10.87	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
118	20250210	120337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	-3	5	-0.15	375520850	191952	56.00	1968	1980	1930	2555	1378	1968	1956.33	7.04	-1998	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	646	8.29	0.52	12	0.58	237.00	3808.00	3955	20241030	-50.32	1776	20240909	10.64	2110	-6.87	20250107	1903	3.26	20250203	3955	-50.32	20241030	1776	10.64	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
119	20250210	110337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1970	2	2	0.10	347868080	177893	51.90	1968	1980	1930	2555	1378	1968	1955.49	7.04	-7481	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	648	8.31	0.52	12	0.54	237.00	3808.00	3955	20241030	-50.19	1776	20240909	10.92	2110	-6.64	20250107	1903	3.52	20250203	3955	-50.19	20241030	1776	10.92	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
120	20250210	100336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1968	0	3	0.00	275187581	140966	41.13	1968	1980	1930	2555	1378	1968	1952.16	7.04	-22178	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	647	8.30	0.52	12	0.43	237.00	3808.00	3955	20241030	-50.24	1776	20240909	10.81	2110	-6.73	20250107	1903	3.42	20250203	3955	-50.24	20241030	1776	10.81	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
121	20250210	090336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1959	-9	5	-0.46	29378535	15020	4.38	1968	1980	1950	2555	1378	1968	1955.96	7.04	-8392	2039	2003	1984	1948	1929	1994	1939	164	587	500	1220	1	1	32897049	644	8.27	0.51	12	0.05	237.00	3808.00	3955	20241030	-50.47	1776	20240909	10.30	2110	-7.16	20250107	1903	2.94	20250203	3955	-50.47	20241030	1776	10.30	20240909	6.01	N	024740	500	164 억	2316918	N	N	N	N
122	20250207	160334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1968	-37	5	-1.85	662464826	334375	128.03	2020	2020	1965	2605	1405	2005	1981.23	7.56	-169231	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	647	8.30	0.52	12	1.02	237.00	3808.00	3955	20241030	-50.24	1776	20240909	10.81	2110	-6.73	20250107	1903	3.42	20250203	3955	-50.24	20241030	1776	10.81	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
123	20250207	150335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1969	-36	5	-1.80	615582153	310551	118.90	2020	2020	1965	2605	1405	2005	1982.23	7.56	-157873	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	648	8.31	0.52	12	0.94	237.00	3808.00	3955	20241030	-50.21	1776	20240909	10.87	2110	-6.68	20250107	1903	3.47	20250203	3955	-50.21	20241030	1776	10.87	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
124	20250207	140334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1975	-30	5	-1.50	458985723	231111	88.49	2020	2020	1969	2605	1405	2005	1986.00	7.56	-106439	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	650	8.33	0.52	12	0.70	237.00	3808.00	3955	20241030	-50.06	1776	20240909	11.20	2110	-6.40	20250107	1903	3.78	20250203	3955	-50.06	20241030	1776	11.20	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
125	20250207	130333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1981	-24	5	-1.20	376779440	189531	72.57	2020	2020	1969	2605	1405	2005	1987.96	7.56	-92766	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	652	8.36	0.52	12	0.58	237.00	3808.00	3955	20241030	-49.91	1776	20240909	11.54	2110	-6.11	20250107	1903	4.10	20250203	3955	-49.91	20241030	1776	11.54	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
126	20250207	120334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1978	-27	5	-1.35	352030443	177035	67.78	2020	2020	1969	2605	1405	2005	1988.48	7.56	-87691	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	651	8.35	0.52	12	0.54	237.00	3808.00	3955	20241030	-49.99	1776	20240909	11.37	2110	-6.26	20250107	1903	3.94	20250203	3955	-49.99	20241030	1776	11.37	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
127	20250207	110333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1981	-24	5	-1.20	286006283	143662	55.01	2020	2020	1969	2605	1405	2005	1990.83	7.56	-82093	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	652	8.36	0.52	12	0.44	237.00	3808.00	3955	20241030	-49.91	1776	20240909	11.54	2110	-6.11	20250107	1903	4.10	20250203	3955	-49.91	20241030	1776	11.54	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
128	20250207	100333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1991	-14	5	-0.70	147785204	73955	28.32	2020	2020	1987	2605	1405	2005	1998.31	7.56	-44488	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	655	8.40	0.52	12	0.22	237.00	3808.00	3955	20241030	-49.66	1776	20240909	12.11	2110	-5.64	20250107	1903	4.62	20250203	3955	-49.66	20241030	1776	12.11	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
129	20250207	090335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1992	-13	5	-0.65	23590370	11773	4.51	2020	2020	1991	2605	1405	2005	2003.77	7.56	-7821	2038	2021	2003	1986	1968	2030	1995	164	600	500	1240	1	1	32897049	655	8.41	0.52	12	0.04	237.00	3808.00	3955	20241030	-49.63	1776	20240909	12.16	2110	-5.59	20250107	1903	4.68	20250203	3955	-49.63	20241030	1776	12.16	20240909	5.95	N	024740	500	164 억	2486100	N	N	N	N
130	20250206	160326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	0	3	0.00	513836346	256301	94.27	1990	2020	1985	2605	1405	2005	2004.82	7.44	44866	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	660	8.46	0.53	12	0.78	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
131	20250206	150327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	5	2	0.25	479595976	239224	87.99	1990	2020	1985	2605	1405	2005	2004.80	7.44	46860	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	661	8.48	0.53	12	0.73	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	2110	-4.74	20250107	1903	5.62	20250203	3955	-49.18	20241030	1776	13.18	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
132	20250206	140330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	5	2	0.25	442707371	220842	81.23	1990	2020	1985	2605	1405	2005	2004.63	7.44	48564	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	661	8.48	0.53	12	0.67	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	2110	-4.74	20250107	1903	5.62	20250203	3955	-49.18	20241030	1776	13.18	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
133	20250206	130327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	15	2	0.75	368938246	184113	67.72	1990	2020	1985	2605	1405	2005	2003.87	7.44	41005	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	665	8.52	0.53	12	0.56	237.00	3808.00	3955	20241030	-48.93	1776	20240909	13.74	2110	-4.27	20250107	1903	6.15	20250203	3955	-48.93	20241030	1776	13.74	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
134	20250206	120326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2015	10	2	0.50	314973771	157315	57.86	1990	2020	1985	2605	1405	2005	2002.19	7.44	31337	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	663	8.50	0.53	12	0.48	237.00	3808.00	3955	20241030	-49.05	1776	20240909	13.46	2110	-4.50	20250107	1903	5.89	20250203	3955	-49.05	20241030	1776	13.46	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
135	20250206	110320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	5	2	0.25	266186676	133079	48.95	1990	2020	1985	2605	1405	2005	2000.22	7.44	28287	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	661	8.48	0.53	12	0.40	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	2110	-4.74	20250107	1903	5.62	20250203	3955	-49.18	20241030	1776	13.18	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
136	20250206	100327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	5	2	0.25	171039366	85719	31.53	1990	2010	1985	2605	1405	2005	1995.35	7.44	4240	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	661	8.48	0.53	12	0.26	237.00	3808.00	3955	20241030	-49.18	1776	20240909	13.18	2110	-4.74	20250107	1903	5.62	20250203	3955	-49.18	20241030	1776	13.18	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
137	20250206	090328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	0	3	0.00	19592429	9824	3.61	1990	2005	1990	2605	1405	2005	1994.34	7.44	2337	2040	2022	2007	1989	1974	2031	1998	164	600	500	1240	5	1	32897049	660	8.46	0.53	12	0.03	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.04	N	024740	500	164 억	2446745	N	N	N	N
138	20250205	160324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	8	2	0.40	545391615	271811	92.09	2000	2025	1992	2595	1398	1997	2006.51	7.30	49021	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	5	1	32897049	660	8.46	0.53	12	0.83	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
139	20250205	150325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	8	2	0.40	514877324	256565	86.92	2000	2025	1992	2595	1398	1997	2006.81	7.30	45772	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	5	1	32897049	660	8.46	0.53	12	0.78	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
140	20250205	140324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	0	3	0.00	467204603	232686	78.83	2000	2025	1992	2595	1398	1997	2007.88	7.30	37116	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	1	1	32897049	657	8.43	0.52	12	0.71	237.00	3808.00	3955	20241030	-49.51	1776	20240909	12.44	2110	-5.36	20250107	1903	4.94	20250203	3955	-49.51	20241030	1776	12.44	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
141	20250205	130325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1999	2	2	0.10	398423048	198278	67.18	2000	2025	1992	2595	1398	1997	2009.42	7.30	35863	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	1	1	32897049	658	8.43	0.52	12	0.60	237.00	3808.00	3955	20241030	-49.46	1776	20240909	12.56	2110	-5.26	20250107	1903	5.04	20250203	3955	-49.46	20241030	1776	12.56	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
142	20250205	120325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2000	3	2	0.15	363159181	180674	61.21	2000	2025	1992	2595	1398	1997	2010.02	7.30	24322	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	5	1	32897049	658	8.44	0.53	12	0.55	237.00	3808.00	3955	20241030	-49.43	1776	20240909	12.61	2110	-5.21	20250107	1903	5.10	20250203	3955	-49.43	20241030	1776	12.61	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
143	20250205	110324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	1	2	0.05	333407781	165784	56.17	2000	2025	1993	2595	1398	1997	2011.10	7.30	20196	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	1	1	32897049	657	8.43	0.52	12	0.50	237.00	3808.00	3955	20241030	-49.48	1776	20240909	12.50	2110	-5.31	20250107	1903	4.99	20250203	3955	-49.48	20241030	1776	12.50	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
144	20250205	100326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	8	2	0.40	265156692	131633	44.60	2000	2025	1999	2595	1398	1997	2014.36	7.30	29483	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	5	1	32897049	660	8.46	0.53	12	0.40	237.00	3808.00	3955	20241030	-49.30	1776	20240909	12.89	2110	-4.98	20250107	1903	5.36	20250203	3955	-49.30	20241030	1776	12.89	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
145	20250205	090330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2015	18	2	0.90	35150105	17465	5.92	2000	2025	2000	2595	1398	1997	2012.60	7.30	7537	2035	2015	1977	1957	1919	2026	1968	164	598	500	1230	5	1	32897049	663	8.50	0.53	12	0.05	237.00	3808.00	3955	20241030	-49.05	1776	20240909	13.46	2110	-4.50	20250107	1903	5.89	20250203	3955	-49.05	20241030	1776	13.46	20240909	6.18	N	024740	500	164 억	2401242	N	N	N	N
146	20250204	160321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	50	2	2.57	581558392	293926	78.52	1939	1997	1939	2530	1363	1947	1978.59	6.87	142001	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	657	8.43	0.52	12	0.89	237.00	3808.00	3955	20241030	-49.51	1776	20240909	12.44	2110	-5.36	20250107	1903	4.94	20250203	3955	-49.51	20241030	1776	12.44	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
147	20250204	150322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1990	43	2	2.21	534330317	270210	72.19	1939	1993	1939	2530	1363	1947	1977.46	6.87	131496	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	655	8.40	0.52	12	0.82	237.00	3808.00	3955	20241030	-49.68	1776	20240909	12.05	2110	-5.69	20250107	1903	4.57	20250203	3955	-49.68	20241030	1776	12.05	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
148	20250204	140321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1984	37	2	1.90	415449744	210321	56.19	1939	1989	1939	2530	1363	1947	1975.31	6.87	103522	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	653	8.37	0.52	12	0.64	237.00	3808.00	3955	20241030	-49.84	1776	20240909	11.71	2110	-5.97	20250107	1903	4.26	20250203	3955	-49.84	20241030	1776	11.71	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
149	20250204	130321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1987	40	2	2.05	378364617	191655	51.20	1939	1988	1939	2530	1363	1947	1974.20	6.87	93580	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	654	8.38	0.52	12	0.58	237.00	3808.00	3955	20241030	-49.76	1776	20240909	11.88	2110	-5.83	20250107	1903	4.41	20250203	3955	-49.76	20241030	1776	11.88	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
150	20250204	120325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1979	32	2	1.64	336345333	170454	45.54	1939	1986	1939	2530	1363	1947	1973.23	6.87	77313	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	651	8.35	0.52	12	0.52	237.00	3808.00	3955	20241030	-49.96	1776	20240909	11.43	2110	-6.21	20250107	1903	3.99	20250203	3955	-49.96	20241030	1776	11.43	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
151	20250204	110319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1979	32	2	1.64	202788587	103025	27.52	1939	1984	1939	2530	1363	1947	1968.34	6.87	47968	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	651	8.35	0.52	12	0.31	237.00	3808.00	3955	20241030	-49.96	1776	20240909	11.43	2110	-6.21	20250107	1903	3.99	20250203	3955	-49.96	20241030	1776	11.43	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
152	20250204	100322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1976	29	2	1.49	130120233	66257	17.70	1939	1979	1939	2530	1363	1947	1963.87	6.87	29472	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	650	8.34	0.52	12	0.20	237.00	3808.00	3955	20241030	-50.04	1776	20240909	11.26	2110	-6.35	20250107	1903	3.84	20250203	3955	-50.04	20241030	1776	11.26	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N
153	20250204	090321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1976	29	2	1.49	41298354	21126	5.64	1939	1976	1939	2530	1363	1947	1954.86	6.87	16478	2039	1993	1948	1902	1857	1970	1879	164	583	500	1200	1	1	32897049	650	8.34	0.52	12	0.06	237.00	3808.00	3955	20241030	-50.04	1776	20240909	11.26	2110	-6.35	20250107	1903	3.84	20250203	3955	-50.04	20241030	1776	11.26	20240909	6.13	N	024740	500	164 억	2259738	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History