KissMeData/067390/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	835	5	2	0.60	749224298	927248	101.71	824	848	780	1079	581	830	807.93	0.27	71508	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	3007	-0.81	1.20	12	0.26	-1029.00	697.00	1815	20240219	-53.99	467	20241209	78.80	896	-6.81	20250224	503	66.00	20250102	1650	-49.39	20240409	467	78.80	20241209	N	067390	500	1803 억	968127	N	N	N	N
3	20250228	150647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	826	-4	5	-0.48	671727490	834738	91.57	824	848	780	1079	581	830	804.72	0.27	94870	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	2975	-0.80	1.19	12	0.23	-1029.00	697.00	1815	20240219	-54.49	467	20241209	76.87	896	-7.81	20250224	503	64.21	20250102	1650	-49.94	20240409	467	76.87	20241209	N	067390	500	1803 억	968127	N	N	N	N
4	20250228	140649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	809	-21	5	-2.53	570849626	710893	77.98	824	848	780	1079	581	830	803.00	0.27	99926	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	2914	-0.79	1.16	12	0.20	-1029.00	697.00	1815	20240219	-55.43	467	20241209	73.23	896	-9.71	20250224	503	60.83	20250102	1650	-50.97	20240409	467	73.23	20241209	N	067390	500	1803 억	968127	N	N	N	N
5	20250228	130646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	808	-22	5	-2.65	558139178	695152	76.25	824	848	780	1079	581	830	802.90	0.27	105689	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	2910	-0.79	1.16	12	0.19	-1029.00	697.00	1815	20240219	-55.48	467	20241209	73.02	896	-9.82	20250224	503	60.64	20250102	1650	-51.03	20240409	467	73.02	20241209	N	067390	500	1803 억	968127	N	N	N	N
6	20250228	120643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	790	-40	5	-4.82	492091311	612098	67.14	824	848	780	1079	581	830	803.94	0.27	113288	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	2845	-0.77	1.13	12	0.17	-1029.00	697.00	1815	20240219	-56.47	467	20241209	69.16	896	-11.83	20250224	503	57.06	20250102	1650	-52.12	20240409	467	69.16	20241209	N	067390	500	1803 억	968127	N	N	N	N
7	20250228	110644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	802	-28	5	-3.37	394448384	488795	53.62	824	848	790	1079	581	830	806.98	0.27	102529	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	2888	-0.78	1.15	12	0.14	-1029.00	697.00	1815	20240219	-55.81	467	20241209	71.73	896	-10.49	20250224	503	59.44	20250102	1650	-51.39	20240409	467	71.73	20241209	N	067390	500	1803 억	968127	N	N	N	N
8	20250228	100643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	810	-20	5	-2.41	311175107	384976	42.23	824	848	790	1079	581	830	808.30	0.27	114634	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	2917	-0.79	1.16	12	0.11	-1029.00	697.00	1815	20240219	-55.37	467	20241209	73.45	896	-9.60	20250224	503	61.03	20250102	1650	-50.91	20240409	467	73.45	20241209	N	067390	500	1803 억	968127	N	N	N	N
9	20250228	090646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	843	13	2	1.57	14682590	17645	1.94	824	848	824	1079	581	830	832.11	0.27	3884	904	867	840	803	776	853	789	1803	249	500	540	1	1	360157579	3036	-0.82	1.21	12	0.00	-1029.00	697.00	1815	20240219	-53.55	467	20241209	80.51	896	-5.92	20250224	503	67.59	20250102	1650	-48.91	20240409	467	80.51	20241209	N	067390	500	1803 억	968127	N	N	N	N
10	20250227	160640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	830	-43	5	-4.93	775908652	906352	212.25	870	877	813	1134	612	873	856.09	0.32	-193473	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	2989	-0.81	1.19	12	0.25	-1029.00	697.00	1859	20240216	-55.35	467	20241209	77.73	896	-7.37	20250224	503	65.01	20250102	1650	-49.70	20240409	467	77.73	20241209	N	067390	500	1803 억	1149602	N	N	N	N
11	20250227	150638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	830	-43	5	-4.93	723224331	842882	197.38	870	877	813	1134	612	873	858.04	0.32	-180337	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	2989	-0.81	1.19	12	0.23	-1029.00	697.00	1859	20240216	-55.35	467	20241209	77.73	896	-7.37	20250224	503	65.01	20250102	1650	-49.70	20240409	467	77.73	20241209	N	067390	500	1803 억	1149602	N	N	N	N
12	20250227	140640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	850	-23	5	-2.63	577767032	669253	156.72	870	877	847	1134	612	873	863.30	0.32	-140423	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	3061	-0.83	1.22	12	0.19	-1029.00	697.00	1859	20240216	-54.28	467	20241209	82.01	896	-5.13	20250224	503	68.99	20250102	1650	-48.48	20240409	467	82.01	20241209	N	067390	500	1803 억	1149602	N	N	N	N
13	20250227	130639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	850	-23	5	-2.63	467455327	540249	126.51	870	877	850	1134	612	873	865.26	0.32	-108015	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	3061	-0.83	1.22	12	0.15	-1029.00	697.00	1859	20240216	-54.28	467	20241209	82.01	896	-5.13	20250224	503	68.99	20250102	1650	-48.48	20240409	467	82.01	20241209	N	067390	500	1803 억	1149602	N	N	N	N
14	20250227	120637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	864	-9	5	-1.03	330141947	380348	89.07	870	877	859	1134	612	873	868.00	0.32	-62647	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	3112	-0.84	1.24	12	0.11	-1029.00	697.00	1859	20240216	-53.52	467	20241209	85.01	896	-3.57	20250224	503	71.77	20250102	1650	-47.64	20240409	467	85.01	20241209	N	067390	500	1803 억	1149602	N	N	N	N
15	20250227	110642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	873	0	3	0.00	254476341	292910	68.59	870	877	859	1134	612	873	868.79	0.32	-30089	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	3144	-0.85	1.25	12	0.08	-1029.00	697.00	1859	20240216	-53.04	467	20241209	86.94	896	-2.57	20250224	503	73.56	20250102	1650	-47.09	20240409	467	86.94	20241209	N	067390	500	1803 억	1149602	N	N	N	N
16	20250227	100701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-3	5	-0.34	126316132	145647	34.11	870	877	859	1134	612	873	867.28	0.32	-31138	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	3133	-0.85	1.25	12	0.04	-1029.00	697.00	1859	20240216	-53.20	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1149602	N	N	N	N
17	20250227	090701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-3	5	-0.34	11367534	13056	3.06	870	876	870	1134	612	873	870.68	0.32	-3318	893	883	874	864	855	878	859	1803	261	500	570	1	1	360157579	3133	-0.85	1.25	12	0.00	-1029.00	697.00	1859	20240216	-53.20	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1149602	N	N	N	N
18	20250226	160638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	873	2	2	0.23	373462459	426811	48.30	875	884	865	1132	610	871	875.01	0.32	11090	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3144	-0.85	1.25	12	0.12	-1029.00	697.00	1900	20240215	-54.05	467	20241209	86.94	896	-2.57	20250224	503	73.56	20250102	1650	-47.09	20240409	467	86.94	20241209	N	067390	500	1803 억	1139265	N	N	N	N
19	20250226	150641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	877	6	2	0.69	344520361	393724	44.56	875	884	865	1132	610	871	875.03	0.32	11620	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3159	-0.85	1.26	12	0.11	-1029.00	697.00	1900	20240215	-53.84	467	20241209	87.79	896	-2.12	20250224	503	74.35	20250102	1650	-46.85	20240409	467	87.79	20241209	N	067390	500	1803 억	1139265	N	N	N	N
20	20250226	140640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	8	2	0.92	291193071	332890	37.67	875	884	865	1132	610	871	874.74	0.32	12373	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3166	-0.85	1.26	12	0.09	-1029.00	697.00	1900	20240215	-53.74	467	20241209	88.22	896	-1.90	20250224	503	74.75	20250102	1650	-46.73	20240409	467	88.22	20241209	N	067390	500	1803 억	1139265	N	N	N	N
21	20250226	130638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	877	6	2	0.69	219415753	250655	28.37	875	884	865	1132	610	871	875.37	0.32	14770	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3159	-0.85	1.26	12	0.07	-1029.00	697.00	1900	20240215	-53.84	467	20241209	87.79	896	-2.12	20250224	503	74.35	20250102	1650	-46.85	20240409	467	87.79	20241209	N	067390	500	1803 억	1139265	N	N	N	N
22	20250226	120639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	8	2	0.92	181975162	207877	23.52	875	884	865	1132	610	871	875.40	0.32	13460	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3166	-0.85	1.26	12	0.06	-1029.00	697.00	1900	20240215	-53.74	467	20241209	88.22	896	-1.90	20250224	503	74.75	20250102	1650	-46.73	20240409	467	88.22	20241209	N	067390	500	1803 억	1139265	N	N	N	N
23	20250226	110638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	878	7	2	0.80	95549538	109768	12.42	875	878	865	1132	610	871	870.47	0.32	23152	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3162	-0.85	1.26	12	0.03	-1029.00	697.00	1900	20240215	-53.79	467	20241209	88.01	896	-2.01	20250224	503	74.55	20250102	1650	-46.79	20240409	467	88.01	20241209	N	067390	500	1803 억	1139265	N	N	N	N
24	20250226	100637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	871	0	3	0.00	66968461	77054	8.72	875	876	865	1132	610	871	869.11	0.32	13222	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3137	-0.85	1.25	12	0.02	-1029.00	697.00	1900	20240215	-54.16	467	20241209	86.51	896	-2.79	20250224	503	73.16	20250102	1650	-47.21	20240409	467	86.51	20241209	N	067390	500	1803 억	1139265	N	N	N	N
25	20250226	090643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-1	5	-0.11	8711381	9996	1.13	875	876	870	1132	610	871	871.49	0.32	442	898	884	873	859	848	879	854	1803	261	500	570	1	1	360157579	3133	-0.85	1.25	12	0.00	-1029.00	697.00	1900	20240215	-54.21	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1139265	N	N	N	N
26	20250225	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	871	-4	5	-0.46	770054264	882931	71.41	875	887	862	1137	613	875	872.16	0.32	-29736	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3137	-0.85	1.25	12	0.25	-1029.00	697.00	1918	20240214	-54.59	467	20241209	86.51	896	-2.79	20250224	503	73.16	20250102	1650	-47.21	20240409	467	86.51	20241209	N	067390	500	1803 억	1166505	N	N	N	N
27	20250225	150636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	872	-3	5	-0.34	746967283	856483	69.27	875	887	862	1137	613	875	872.13	0.32	-29104	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3141	-0.85	1.25	12	0.24	-1029.00	697.00	1918	20240214	-54.54	467	20241209	86.72	896	-2.68	20250224	503	73.36	20250102	1650	-47.15	20240409	467	86.72	20241209	N	067390	500	1803 억	1166505	N	N	N	N
28	20250225	140634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	872	-3	5	-0.34	714943830	819730	66.29	875	887	862	1137	613	875	872.17	0.32	-27574	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3141	-0.85	1.25	12	0.23	-1029.00	697.00	1918	20240214	-54.54	467	20241209	86.72	896	-2.68	20250224	503	73.36	20250102	1650	-47.15	20240409	467	86.72	20241209	N	067390	500	1803 억	1166505	N	N	N	N
29	20250225	130636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	878	3	2	0.34	654805442	750934	60.73	875	887	862	1137	613	875	871.99	0.32	-20110	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3162	-0.85	1.26	12	0.21	-1029.00	697.00	1918	20240214	-54.22	467	20241209	88.01	896	-2.01	20250224	503	74.55	20250102	1650	-46.79	20240409	467	88.01	20241209	N	067390	500	1803 억	1166505	N	N	N	N
30	20250225	120632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-5	5	-0.57	523591041	600451	48.56	875	887	862	1137	613	875	872.00	0.32	-60936	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3133	-0.85	1.25	12	0.17	-1029.00	697.00	1918	20240214	-54.64	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1166505	N	N	N	N
31	20250225	110634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	869	-6	5	-0.69	469212819	537728	43.49	875	887	862	1137	613	875	872.58	0.32	-47714	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3130	-0.84	1.25	12	0.15	-1029.00	697.00	1918	20240214	-54.69	467	20241209	86.08	896	-3.01	20250224	503	72.76	20250102	1650	-47.33	20240409	467	86.08	20241209	N	067390	500	1803 억	1166505	N	N	N	N
32	20250225	100633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	872	-3	5	-0.34	235550708	268125	21.68	875	887	866	1137	613	875	878.51	0.32	-61997	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3141	-0.85	1.25	12	0.07	-1029.00	697.00	1918	20240214	-54.54	467	20241209	86.72	896	-2.68	20250224	503	73.36	20250102	1650	-47.15	20240409	467	86.72	20241209	N	067390	500	1803 억	1166505	N	N	N	N
33	20250225	090638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	881	6	2	0.69	34064975	38677	3.13	875	887	875	1137	613	875	880.76	0.32	-4209	925	900	871	846	817	885	831	1803	262	500	570	1	1	360157579	3173	-0.86	1.26	12	0.01	-1029.00	697.00	1918	20240214	-54.07	467	20241209	88.65	896	-1.67	20250224	503	75.15	20250102	1650	-46.61	20240409	467	88.65	20241209	N	067390	500	1803 억	1166505	N	N	N	N
34	20250224	160630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	875	-4	5	-0.46	1081285129	1234587	30.33	879	896	842	1142	616	879	875.83	0.40	-270328	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3151	-0.85	1.26	12	0.34	-1029.00	697.00	1918	20240214	-54.38	467	20241209	87.37	896	-2.34	20250224	503	73.96	20250102	1650	-46.97	20240409	467	87.37	20241209	N	067390	500	1803 억	1429299	N	N	N	N
35	20250224	150629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	0	3	0.00	1046998648	1195487	29.37	879	896	842	1142	616	879	875.79	0.40	-265621	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3166	-0.85	1.26	12	0.33	-1029.00	697.00	1918	20240214	-54.17	467	20241209	88.22	896	-1.90	20250224	503	74.75	20250102	1650	-46.73	20240409	467	88.22	20241209	N	067390	500	1803 억	1429299	N	N	N	N
36	20250224	140628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-9	5	-1.02	1007424391	1150274	28.26	879	896	842	1142	616	879	875.81	0.40	-262870	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3133	-0.85	1.25	12	0.32	-1029.00	697.00	1918	20240214	-54.64	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1429299	N	N	N	N
37	20250224	130631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-9	5	-1.02	944264450	1077339	26.47	879	896	842	1142	616	879	876.48	0.40	-256124	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3133	-0.85	1.25	12	0.30	-1029.00	697.00	1918	20240214	-54.64	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1429299	N	N	N	N
38	20250224	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	870	-9	5	-1.02	884459158	1008576	24.78	879	896	842	1142	616	879	876.94	0.40	-219727	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3133	-0.85	1.25	12	0.28	-1029.00	697.00	1918	20240214	-54.64	467	20241209	86.30	896	-2.90	20250224	503	72.96	20250102	1650	-47.27	20240409	467	86.30	20241209	N	067390	500	1803 억	1429299	N	N	N	N
39	20250224	110626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	873	-6	5	-0.68	803325960	915566	22.49	879	896	842	1142	616	879	877.41	0.40	-192201	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3144	-0.85	1.25	12	0.25	-1029.00	697.00	1918	20240214	-54.48	467	20241209	86.94	896	-2.57	20250224	503	73.56	20250102	1650	-47.09	20240409	467	86.94	20241209	N	067390	500	1803 억	1429299	N	N	N	N
40	20250224	100626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	883	4	2	0.46	451998613	518658	12.74	879	884	842	1142	616	879	871.47	0.40	-125194	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3180	-0.86	1.27	12	0.14	-1029.00	697.00	1918	20240214	-53.96	467	20241209	89.08	884	-0.11	20250224	503	75.55	20250102	1650	-46.48	20240409	467	89.08	20241209	N	067390	500	1803 억	1429299	N	N	N	N
41	20250224	090632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	876	-3	5	-0.34	171527158	194978	4.79	879	884	875	1142	616	879	879.73	0.40	-42745	947	913	849	815	751	930	832	1803	263	500	580	1	1	360157579	3155	-0.85	1.26	12	0.05	-1029.00	697.00	1918	20240214	-54.33	467	20241209	87.58	884	-0.90	20250224	503	74.16	20250102	1650	-46.91	20240409	467	87.58	20241209	N	067390	500	1803 억	1429299	N	N	N	N
42	20250221	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	879	94	2	11.97	3451233418	4058285	335.27	785	883	785	1020	550	785	850.40	0.35	174389	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3166	-0.85	1.26	12	1.13	-1029.00	697.00	1918	20240214	-54.17	467	20241209	88.22	883	-0.45	20250221	503	74.75	20250102	1703	-48.39	20240221	467	88.22	20241209	N	067390	500	1803 억	1267589	N	N	N	N
43	20250221	150628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	864	79	2	10.06	3316439310	3904244	322.54	785	883	785	1020	550	785	849.44	0.35	196195	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3112	-0.84	1.24	12	1.08	-1029.00	697.00	1918	20240214	-54.95	467	20241209	85.01	883	-2.15	20250221	503	71.77	20250102	1703	-49.27	20240221	467	85.01	20241209	N	067390	500	1803 억	1267589	N	N	N	N
44	20250221	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	847	62	2	7.90	3153550505	3713538	306.78	785	883	785	1020	550	785	849.20	0.35	189716	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3051	-0.82	1.22	12	1.03	-1029.00	697.00	1918	20240214	-55.84	467	20241209	81.37	883	-4.08	20250221	503	68.39	20250102	1703	-50.26	20240221	467	81.37	20241209	N	067390	500	1803 억	1267589	N	N	N	N
45	20250221	130626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	873	88	2	11.21	2807201016	3309056	273.37	785	883	785	1020	550	785	848.34	0.35	180163	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3144	-0.85	1.25	12	0.92	-1029.00	697.00	1918	20240214	-54.48	467	20241209	86.94	883	-1.13	20250221	503	73.56	20250102	1703	-48.74	20240221	467	86.94	20241209	N	067390	500	1803 억	1267589	N	N	N	N
46	20250221	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	869	84	2	10.70	2221661242	2638462	217.97	785	869	785	1020	550	785	842.03	0.35	185430	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3130	-0.84	1.25	12	0.73	-1029.00	697.00	1918	20240214	-54.69	467	20241209	86.08	869	0.00	20250221	503	72.76	20250102	1703	-48.97	20240221	467	86.08	20241209	N	067390	500	1803 억	1267589	N	N	N	N
47	20250221	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	854	69	2	8.79	1718223089	2053939	169.68	785	865	785	1020	550	785	836.55	0.35	135213	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3076	-0.83	1.23	12	0.57	-1029.00	697.00	1918	20240214	-55.47	467	20241209	82.87	865	-1.27	20250221	503	69.78	20250102	1703	-49.85	20240221	467	82.87	20241209	N	067390	500	1803 억	1267589	N	N	N	N
48	20250221	100625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	847	62	2	7.90	1457796219	1748557	144.45	785	865	785	1020	550	785	833.71	0.35	112868	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	3051	-0.82	1.22	12	0.49	-1029.00	697.00	1918	20240214	-55.84	467	20241209	81.37	865	-2.08	20250221	503	68.39	20250102	1703	-50.26	20240221	467	81.37	20241209	N	067390	500	1803 억	1267589	N	N	N	N
49	20250221	090627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	799	14	2	1.78	72532144	91133	7.53	785	800	785	1020	550	785	795.89	0.35	-54885	801	792	776	767	751	797	772	1803	235	500	510	1	1	360157579	2878	-0.78	1.15	12	0.03	-1029.00	697.00	1918	20240214	-58.34	467	20241209	71.09	800	-0.12	20250221	503	58.85	20250102	1703	-53.08	20240221	467	71.09	20241209	N	067390	500	1803 억	1267589	N	N	N	N
50	20250220	160623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	785	16	2	2.08	933477166	1202919	195.39	774	785	760	999	539	769	776.01	0.33	80038	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2827	-0.76	1.13	12	0.33	-1029.00	697.00	1918	20240214	-59.07	467	20241209	68.09	789	-0.51	20250123	503	56.06	20250102	1710	-54.09	20240220	467	68.09	20241209	N	067390	500	1803 억	1197885	N	N	N	N
51	20250220	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	781	12	2	1.56	797081520	1028867	167.12	774	785	760	999	539	769	774.72	0.33	77478	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2813	-0.76	1.12	12	0.29	-1029.00	697.00	1918	20240214	-59.28	467	20241209	67.24	789	-1.01	20250123	503	55.27	20250102	1710	-54.33	20240220	467	67.24	20241209	N	067390	500	1803 억	1197885	N	N	N	N
52	20250220	140625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	781	12	2	1.56	611694118	791767	128.61	774	782	760	999	539	769	772.57	0.33	42898	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2813	-0.76	1.12	12	0.22	-1029.00	697.00	1918	20240214	-59.28	467	20241209	67.24	789	-1.01	20250123	503	55.27	20250102	1710	-54.33	20240220	467	67.24	20241209	N	067390	500	1803 억	1197885	N	N	N	N
53	20250220	130622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	775	6	2	0.78	423445150	549945	89.33	774	779	760	999	539	769	769.98	0.33	-52272	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2791	-0.75	1.11	12	0.15	-1029.00	697.00	1918	20240214	-59.59	467	20241209	65.95	789	-1.77	20250123	503	54.08	20250102	1710	-54.68	20240220	467	65.95	20241209	N	067390	500	1803 억	1197885	N	N	N	N
54	20250220	120623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	775	6	2	0.78	367131665	477309	77.53	774	779	760	999	539	769	769.17	0.33	-58469	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2791	-0.75	1.11	12	0.13	-1029.00	697.00	1918	20240214	-59.59	467	20241209	65.95	789	-1.77	20250123	503	54.08	20250102	1710	-54.68	20240220	467	65.95	20241209	N	067390	500	1803 억	1197885	N	N	N	N
55	20250220	110623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	767	-2	5	-0.26	173621235	227123	36.89	774	774	760	999	539	769	764.44	0.33	-48321	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2762	-0.75	1.10	12	0.06	-1029.00	697.00	1918	20240214	-60.01	467	20241209	64.24	789	-2.79	20250123	503	52.49	20250102	1710	-55.15	20240220	467	64.24	20241209	N	067390	500	1803 억	1197885	N	N	N	N
56	20250220	100622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	766	-3	5	-0.39	100172189	131012	21.28	774	774	760	999	539	769	764.60	0.33	-32433	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2759	-0.74	1.10	12	0.04	-1029.00	697.00	1918	20240214	-60.06	467	20241209	64.03	789	-2.92	20250123	503	52.29	20250102	1710	-55.20	20240220	467	64.03	20241209	N	067390	500	1803 억	1197885	N	N	N	N
57	20250220	090626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	765	-4	5	-0.52	19219358	24987	4.06	774	774	765	999	539	769	769.17	0.33	-20892	784	776	762	754	740	780	758	1803	230	500	500	1	1	360157579	2755	-0.74	1.10	12	0.01	-1029.00	697.00	1918	20240214	-60.11	467	20241209	63.81	789	-3.04	20250123	503	52.09	20250102	1710	-55.26	20240220	467	63.81	20241209	N	067390	500	1803 억	1197885	N	N	N	N
58	20250219	160621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	769	14	2	1.85	460855045	608896	126.23	756	770	748	981	529	755	756.87	0.30	125457	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2770	-0.75	1.10	12	0.17	-1029.00	697.00	1918	20240214	-59.91	467	20241209	64.67	789	-2.53	20250123	503	52.88	20250102	1815	-57.63	20240219	467	64.67	20241209	N	067390	500	1803 억	1072654	N	N	N	N
59	20250219	150622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	769	14	2	1.85	423275120	560008	116.10	756	770	748	981	529	755	755.84	0.30	124032	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2770	-0.75	1.10	12	0.16	-1029.00	697.00	1918	20240214	-59.91	467	20241209	64.67	789	-2.53	20250123	503	52.88	20250102	1815	-57.63	20240219	467	64.67	20241209	N	067390	500	1803 억	1072654	N	N	N	N
60	20250219	140619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	757	2	2	0.26	249022051	330838	68.59	756	759	748	981	529	755	752.70	0.30	-33448	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2726	-0.74	1.09	12	0.09	-1029.00	697.00	1918	20240214	-60.53	467	20241209	62.10	789	-4.06	20250123	503	50.50	20250102	1815	-58.29	20240219	467	62.10	20241209	N	067390	500	1803 억	1072654	N	N	N	N
61	20250219	130621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	0	3	0.00	218497097	290416	60.21	756	759	748	981	529	755	752.36	0.30	-30215	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2719	-0.73	1.08	12	0.08	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1815	-58.40	20240219	467	61.67	20241209	N	067390	500	1803 억	1072654	N	N	N	N
62	20250219	120620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	758	3	2	0.40	188933216	251352	52.11	756	759	748	981	529	755	751.67	0.30	-12938	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2730	-0.74	1.09	12	0.07	-1029.00	697.00	1918	20240214	-60.48	467	20241209	62.31	789	-3.93	20250123	503	50.70	20250102	1815	-58.24	20240219	467	62.31	20241209	N	067390	500	1803 억	1072654	N	N	N	N
63	20250219	110621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	-5	5	-0.66	135067262	179893	37.29	756	759	748	981	529	755	750.82	0.30	-1495	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2701	-0.73	1.08	12	0.05	-1029.00	697.00	1918	20240214	-60.90	467	20241209	60.60	789	-4.94	20250123	503	49.11	20250102	1815	-58.68	20240219	467	60.60	20241209	N	067390	500	1803 억	1072654	N	N	N	N
64	20250219	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	0	3	0.00	57095083	75953	15.75	756	759	748	981	529	755	751.72	0.30	3684	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2719	-0.73	1.08	12	0.02	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1815	-58.40	20240219	467	61.67	20241209	N	067390	500	1803 억	1072654	N	N	N	N
65	20250219	090622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	759	4	2	0.53	2460741	3249	0.67	756	759	750	981	529	755	757.38	0.30	-25	771	762	751	742	731	757	737	1803	226	500	490	1	1	360157579	2734	-0.74	1.09	12	0.00	-1029.00	697.00	1918	20240214	-60.43	467	20241209	62.53	789	-3.80	20250123	503	50.89	20250102	1815	-58.18	20240219	467	62.53	20241209	N	067390	500	1803 억	1072654	N	N	N	N
66	20250218	160619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	5	2	0.67	362661557	482115	102.33	759	760	740	975	525	750	752.23	0.28	62405	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2719	-0.73	1.08	12	0.13	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1815	-58.40	20240219	467	61.67	20241209	N	067390	500	1803 억	1012173	N	N	N	N
67	20250218	150620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	5	2	0.67	343677752	456935	96.99	759	760	740	975	525	750	752.14	0.28	67028	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2719	-0.73	1.08	12	0.13	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1815	-58.40	20240219	467	61.67	20241209	N	067390	500	1803 억	1012173	N	N	N	N
68	20250218	140620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	754	4	2	0.53	300977543	400141	84.93	759	760	740	975	525	750	752.18	0.28	64790	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2716	-0.73	1.08	12	0.11	-1029.00	697.00	1918	20240214	-60.69	467	20241209	61.46	789	-4.44	20250123	503	49.90	20250102	1815	-58.46	20240219	467	61.46	20241209	N	067390	500	1803 억	1012173	N	N	N	N
69	20250218	130618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	753	3	2	0.40	262831610	349417	74.17	759	760	740	975	525	750	752.20	0.28	64529	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2712	-0.73	1.08	12	0.10	-1029.00	697.00	1918	20240214	-60.74	467	20241209	61.24	789	-4.56	20250123	503	49.70	20250102	1815	-58.51	20240219	467	61.24	20241209	N	067390	500	1803 억	1012173	N	N	N	N
70	20250218	120619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	757	7	2	0.93	240452590	319768	67.87	759	760	740	975	525	750	751.96	0.28	62676	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2726	-0.74	1.09	12	0.09	-1029.00	697.00	1918	20240214	-60.53	467	20241209	62.10	789	-4.06	20250123	503	50.50	20250102	1815	-58.29	20240219	467	62.10	20241209	N	067390	500	1803 억	1012173	N	N	N	N
71	20250218	110619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	758	8	2	1.07	225799724	300420	63.77	759	760	740	975	525	750	751.61	0.28	62584	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2730	-0.74	1.09	12	0.08	-1029.00	697.00	1918	20240214	-60.48	467	20241209	62.31	789	-3.93	20250123	503	50.70	20250102	1815	-58.24	20240219	467	62.31	20241209	N	067390	500	1803 억	1012173	N	N	N	N
72	20250218	100618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	756	6	2	0.80	142285794	189671	40.26	759	760	740	975	525	750	750.17	0.28	35845	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2723	-0.73	1.08	12	0.05	-1029.00	697.00	1918	20240214	-60.58	467	20241209	61.88	789	-4.18	20250123	503	50.30	20250102	1815	-58.35	20240219	467	61.88	20241209	N	067390	500	1803 억	1012173	N	N	N	N
73	20250218	090620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	0	3	0.00	26888023	36098	7.66	759	760	740	975	525	750	744.86	0.28	-574	788	768	736	716	684	753	701	1803	225	500	490	1	1	360157579	2701	-0.73	1.08	12	0.01	-1029.00	697.00	1918	20240214	-60.90	467	20241209	60.60	789	-4.94	20250123	503	49.11	20250102	1815	-58.68	20240219	467	60.60	20241209	N	067390	500	1803 억	1012173	N	N	N	N
74	20250217	160618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	-6	5	-0.79	350883869	470921	45.39	756	756	704	982	530	756	745.10	0.28	2789	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2701	-0.73	1.08	12	0.13	-1029.00	697.00	1918	20240214	-60.90	467	20241209	60.60	789	-4.94	20250123	503	49.11	20250102	1815	-58.68	20240219	467	60.60	20241209	N	067390	500	1803 억	1009457	N	N	N	N
75	20250217	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	750	-6	5	-0.79	338390640	454262	43.78	756	756	704	982	530	756	744.92	0.28	9203	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2701	-0.73	1.08	12	0.13	-1029.00	697.00	1918	20240214	-60.90	467	20241209	60.60	789	-4.94	20250123	503	49.11	20250102	1815	-58.68	20240219	467	60.60	20241209	N	067390	500	1803 억	1009457	N	N	N	N
76	20250217	140617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	744	-12	5	-1.59	307935427	413595	39.86	756	756	704	982	530	756	744.53	0.28	7286	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2680	-0.72	1.07	12	0.11	-1029.00	697.00	1918	20240214	-61.21	467	20241209	59.31	789	-5.70	20250123	503	47.91	20250102	1815	-59.01	20240219	467	59.31	20241209	N	067390	500	1803 억	1009457	N	N	N	N
77	20250217	130619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	-1	5	-0.13	247406451	332601	32.06	756	756	704	982	530	756	743.85	0.28	-2871	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2719	-0.73	1.08	12	0.09	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1815	-58.40	20240219	467	61.67	20241209	N	067390	500	1803 억	1009457	N	N	N	N
78	20250217	120619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	754	-2	5	-0.26	209104441	281801	27.16	756	756	704	982	530	756	742.03	0.28	-2105	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2716	-0.73	1.08	12	0.08	-1029.00	697.00	1918	20240214	-60.69	467	20241209	61.46	789	-4.44	20250123	503	49.90	20250102	1815	-58.46	20240219	467	61.46	20241209	N	067390	500	1803 억	1009457	N	N	N	N
79	20250217	110619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	741	-15	5	-1.98	147312751	199052	19.19	756	756	704	982	530	756	740.07	0.28	-4464	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2669	-0.72	1.06	12	0.06	-1029.00	697.00	1918	20240214	-61.37	467	20241209	58.67	789	-6.08	20250123	503	47.32	20250102	1815	-59.17	20240219	467	58.67	20241209	N	067390	500	1803 억	1009457	N	N	N	N
80	20250217	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	743	-13	5	-1.72	113540104	153583	14.80	756	756	704	982	530	756	739.28	0.28	-4949	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2676	-0.72	1.07	12	0.04	-1029.00	697.00	1918	20240214	-61.26	467	20241209	59.10	789	-5.83	20250123	503	47.71	20250102	1815	-59.06	20240219	467	59.10	20241209	N	067390	500	1803 억	1009457	N	N	N	N
81	20250217	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	740	-16	5	-2.12	30734059	41733	4.02	756	756	704	982	530	756	736.44	0.28	-1749	806	780	756	730	706	794	744	1803	226	500	490	1	1	360157579	2665	-0.72	1.06	12	0.01	-1029.00	697.00	1918	20240214	-61.42	467	20241209	58.46	789	-6.21	20250123	503	47.12	20250102	1815	-59.23	20240219	467	58.46	20241209	N	067390	500	1803 억	1009457	N	N	N	N
82	20250214	160615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	756	26	2	3.56	785953077	1036932	343.43	732	782	732	949	511	730	757.96	0.28	-12168	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2723	-0.73	1.08	12	0.29	-1029.00	697.00	1918	20240214	-60.58	467	20241209	61.88	789	-4.18	20250123	503	50.30	20250102	1918	-60.58	20240214	467	61.88	20241209	N	067390	500	1803 억	1021355	N	N	N	N
83	20250214	150613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	759	29	2	3.97	777104935	1025236	339.55	732	782	732	949	511	730	757.98	0.28	-13043	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2734	-0.74	1.09	12	0.28	-1029.00	697.00	1918	20240214	-60.43	467	20241209	62.53	789	-3.80	20250123	503	50.89	20250102	1918	-60.43	20240214	467	62.53	20241209	N	067390	500	1803 억	1021355	N	N	N	N
84	20250214	140614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	25	2	3.42	712108022	939175	311.05	732	782	732	949	511	730	758.23	0.28	4357	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2719	-0.73	1.08	12	0.26	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1918	-60.64	20240214	467	61.67	20241209	N	067390	500	1803 억	1021355	N	N	N	N
85	20250214	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	25	2	3.42	677426940	893047	295.77	732	782	732	949	511	730	758.56	0.28	6134	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2719	-0.73	1.08	12	0.25	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1918	-60.64	20240214	467	61.67	20241209	N	067390	500	1803 억	1021355	N	N	N	N
86	20250214	120614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	755	25	2	3.42	648677328	854886	283.13	732	782	732	949	511	730	758.79	0.28	10765	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2719	-0.73	1.08	12	0.24	-1029.00	697.00	1918	20240214	-60.64	467	20241209	61.67	789	-4.31	20250123	503	50.10	20250102	1918	-60.64	20240214	467	61.67	20241209	N	067390	500	1803 억	1021355	N	N	N	N
87	20250214	110611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	756	26	2	3.56	609004081	802295	265.72	732	782	732	949	511	730	759.08	0.28	10401	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2723	-0.73	1.08	12	0.22	-1029.00	697.00	1918	20240214	-60.58	467	20241209	61.88	789	-4.18	20250123	503	50.30	20250102	1918	-60.58	20240214	467	61.88	20241209	N	067390	500	1803 억	1021355	N	N	N	N
88	20250214	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	749	19	2	2.60	521672968	686594	227.40	732	782	732	949	511	730	759.80	0.28	15355	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2698	-0.73	1.07	12	0.19	-1029.00	697.00	1918	20240214	-60.95	467	20241209	60.39	789	-5.07	20250123	503	48.91	20250102	1918	-60.95	20240214	467	60.39	20241209	N	067390	500	1803 억	1021355	N	N	N	N
89	20250214	090616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	775	45	2	6.16	135780569	179114	59.32	732	776	732	949	511	730	758.07	0.28	61004	740	734	728	722	716	732	720	1803	219	500	480	1	1	360157579	2791	-0.75	1.11	12	0.05	-1029.00	697.00	1918	20240214	-59.59	467	20241209	65.95	789	-1.77	20250123	503	54.08	20250102	1918	-59.59	20240214	467	65.95	20241209	N	067390	500	1803 억	1021355	N	N	N	N
90	20250213	160609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	0	3	0.00	206106673	283719	85.73	731	734	722	949	511	730	726.45	0.28	8511	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2629	-0.71	1.05	12	0.08	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	1011570	N	N	N	N
91	20250213	150609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-1	5	-0.14	202874643	279289	84.39	731	734	722	949	511	730	726.40	0.28	9484	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2626	-0.71	1.05	12	0.08	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	1011570	N	N	N	N
92	20250213	140608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-1	5	-0.14	187570037	258244	78.03	731	734	722	949	511	730	726.33	0.28	9336	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2626	-0.71	1.05	12	0.07	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	1011570	N	N	N	N
93	20250213	130608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	731	1	2	0.14	155163713	213513	64.52	731	734	722	949	511	730	726.72	0.28	1922	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2633	-0.71	1.05	12	0.06	-1029.00	697.00	1918	20240214	-61.89	467	20241209	56.53	789	-7.35	20250123	503	45.33	20250102	1918	-61.89	20240214	467	56.53	20241209	N	067390	500	1803 억	1011570	N	N	N	N
94	20250213	120609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	0	3	0.00	113401371	156347	47.24	731	734	722	949	511	730	725.32	0.28	-175	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2629	-0.71	1.05	12	0.04	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	1011570	N	N	N	N
95	20250213	110606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-1	5	-0.14	93837214	129385	39.10	731	734	722	949	511	730	725.26	0.28	-11886	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2626	-0.71	1.05	12	0.04	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	1011570	N	N	N	N
96	20250213	100610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	724	-6	5	-0.82	66593039	91775	27.73	731	734	722	949	511	730	725.61	0.28	-4972	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2608	-0.70	1.04	12	0.03	-1029.00	697.00	1918	20240214	-62.25	467	20241209	55.03	789	-8.24	20250123	503	43.94	20250102	1918	-62.25	20240214	467	55.03	20241209	N	067390	500	1803 억	1011570	N	N	N	N
97	20250213	090606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	734	4	2	0.55	2330968	3182	0.96	731	734	730	949	511	730	732.55	0.28	-170	743	736	727	720	711	740	724	1803	219	500	480	1	1	360157579	2644	-0.71	1.05	12	0.00	-1029.00	697.00	1918	20240214	-61.73	467	20241209	57.17	789	-6.97	20250123	503	45.92	20250102	1918	-61.73	20240214	467	57.17	20241209	N	067390	500	1803 억	1011570	N	N	N	N
98	20250212	160604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	5	2	0.69	239780754	329638	38.53	725	734	718	942	508	725	727.40	0.28	21424	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2629	-0.71	1.05	12	0.09	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	992061	N	N	N	N
99	20250212	150604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	4	2	0.55	186030037	255917	29.91	725	734	718	942	508	725	726.92	0.28	-26726	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2626	-0.71	1.05	12	0.07	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	992061	N	N	N	N
100	20250212	140605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	4	2	0.55	133756897	183699	21.47	725	734	718	942	508	725	728.13	0.28	-32733	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2626	-0.71	1.05	12	0.05	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	992061	N	N	N	N
101	20250212	130607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	4	2	0.55	122729782	168540	19.70	725	734	718	942	508	725	728.19	0.28	-33760	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2626	-0.71	1.05	12	0.05	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	992061	N	N	N	N
102	20250212	120605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	5	2	0.69	108704326	149292	17.45	725	734	718	942	508	725	728.13	0.28	-40610	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2629	-0.71	1.05	12	0.04	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	992061	N	N	N	N
103	20250212	110603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	1	2	0.14	89401905	122786	14.35	725	734	718	942	508	725	728.11	0.28	-30923	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2615	-0.71	1.04	12	0.03	-1029.00	697.00	1918	20240214	-62.15	467	20241209	55.46	789	-7.98	20250123	503	44.33	20250102	1918	-62.15	20240214	467	55.46	20241209	N	067390	500	1803 억	992061	N	N	N	N
104	20250212	100604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	5	2	0.69	47268788	65052	7.60	725	734	718	942	508	725	726.63	0.28	-20112	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2629	-0.71	1.05	12	0.02	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	992061	N	N	N	N
105	20250212	090607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	725	0	3	0.00	1312455	1815	0.21	725	725	718	942	508	725	723.12	0.28	132	789	757	712	680	635	773	696	1803	217	500	470	1	1	360157579	2611	-0.70	1.04	12	0.00	-1029.00	697.00	1918	20240214	-62.20	467	20241209	55.25	789	-8.11	20250123	503	44.14	20250102	1918	-62.20	20240214	467	55.25	20241209	N	067390	500	1803 억	992061	N	N	N	N
106	20250211	160606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	725	15	2	2.11	616329185	854901	162.49	709	744	667	923	497	710	720.93	0.27	9519	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2611	-0.70	1.04	12	0.24	-1029.00	697.00	1918	20240214	-62.20	467	20241209	55.25	789	-8.11	20250123	503	44.14	20250102	1918	-62.20	20240214	467	55.25	20241209	N	067390	500	1803 억	981604	N	N	N	N
107	20250211	150605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	723	13	2	1.83	563326961	781612	148.56	709	744	667	923	497	710	720.72	0.27	10114	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2604	-0.70	1.04	12	0.22	-1029.00	697.00	1918	20240214	-62.30	467	20241209	54.82	789	-8.37	20250123	503	43.74	20250102	1918	-62.30	20240214	467	54.82	20241209	N	067390	500	1803 억	981604	N	N	N	N
108	20250211	140606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	20	2	2.82	520747991	723283	137.47	709	744	667	923	497	710	719.98	0.27	11449	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2629	-0.71	1.05	12	0.20	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	981604	N	N	N	N
109	20250211	130604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	738	28	2	3.94	472913055	657854	125.03	709	744	667	923	497	710	718.87	0.27	4454	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2658	-0.72	1.06	12	0.18	-1029.00	697.00	1918	20240214	-61.52	467	20241209	58.03	789	-6.46	20250123	503	46.72	20250102	1918	-61.52	20240214	467	58.03	20241209	N	067390	500	1803 억	981604	N	N	N	N
110	20250211	120604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	739	29	2	4.08	454884364	633371	120.38	709	744	667	923	497	710	718.20	0.27	6196	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2662	-0.72	1.06	12	0.18	-1029.00	697.00	1918	20240214	-61.47	467	20241209	58.24	789	-6.34	20250123	503	46.92	20250102	1918	-61.47	20240214	467	58.24	20241209	N	067390	500	1803 억	981604	N	N	N	N
111	20250211	110604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	741	31	2	4.37	377696418	528865	100.52	709	744	667	923	497	710	714.16	0.27	26627	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2669	-0.72	1.06	12	0.15	-1029.00	697.00	1918	20240214	-61.37	467	20241209	58.67	789	-6.08	20250123	503	47.32	20250102	1918	-61.37	20240214	467	58.67	20241209	N	067390	500	1803 억	981604	N	N	N	N
112	20250211	100606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	739	29	2	4.08	260847110	370714	70.46	709	739	667	923	497	710	703.63	0.27	36319	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2662	-0.72	1.06	12	0.10	-1029.00	697.00	1918	20240214	-61.47	467	20241209	58.24	789	-6.34	20250123	503	46.92	20250102	1918	-61.47	20240214	467	58.24	20241209	N	067390	500	1803 억	981604	N	N	N	N
113	20250211	090607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	709	-1	5	-0.14	1473656	2085	0.40	709	709	706	923	497	710	706.79	0.27	-1417	741	725	710	694	679	718	687	1803	213	500	460	1	1	360157579	2554	-0.69	1.02	12	0.00	-1029.00	697.00	1918	20240214	-63.03	467	20241209	51.82	789	-10.14	20250123	503	40.95	20250102	1918	-63.03	20240214	467	51.82	20241209	N	067390	500	1803 억	981604	N	N	N	N
114	20250210	160602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-16	5	-2.20	370180839	525997	84.59	726	726	695	943	509	726	703.77	0.27	-4720	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2557	-0.69	1.02	12	0.15	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	984672	N	N	N	N
115	20250210	150601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-16	5	-2.20	343553706	488419	78.55	726	726	695	943	509	726	703.40	0.27	-2468	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2557	-0.69	1.02	12	0.14	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	984672	N	N	N	N
116	20250210	140601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	709	-17	5	-2.34	308506039	438795	70.57	726	726	695	943	509	726	703.07	0.27	5430	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2554	-0.69	1.02	12	0.12	-1029.00	697.00	1918	20240214	-63.03	467	20241209	51.82	789	-10.14	20250123	503	40.95	20250102	1918	-63.03	20240214	467	51.82	20241209	N	067390	500	1803 억	984672	N	N	N	N
117	20250210	130602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	709	-17	5	-2.34	303892301	432269	69.52	726	726	695	943	509	726	703.01	0.27	5430	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2554	-0.69	1.02	12	0.12	-1029.00	697.00	1918	20240214	-63.03	467	20241209	51.82	789	-10.14	20250123	503	40.95	20250102	1918	-63.03	20240214	467	51.82	20241209	N	067390	500	1803 억	984672	N	N	N	N
118	20250210	120559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-16	5	-2.20	279014032	397106	63.86	726	726	695	943	509	726	702.62	0.27	7035	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2557	-0.69	1.02	12	0.11	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	984672	N	N	N	N
119	20250210	110558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	706	-20	5	-2.75	181888138	258304	41.54	726	726	695	943	509	726	704.16	0.27	-2132	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2543	-0.69	1.01	12	0.07	-1029.00	697.00	1918	20240214	-63.19	467	20241209	51.18	789	-10.52	20250123	503	40.36	20250102	1918	-63.19	20240214	467	51.18	20241209	N	067390	500	1803 억	984672	N	N	N	N
120	20250210	100556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	708	-18	5	-2.48	109904431	156106	25.10	726	726	695	943	509	726	704.03	0.27	-492	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2550	-0.69	1.02	12	0.04	-1029.00	697.00	1918	20240214	-63.09	467	20241209	51.61	789	-10.27	20250123	503	40.76	20250102	1918	-63.09	20240214	467	51.61	20241209	N	067390	500	1803 억	984672	N	N	N	N
121	20250210	090555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	707	-19	5	-2.62	17348866	24713	3.97	726	726	695	943	509	726	701.97	0.27	9132	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2546	-0.69	1.01	12	0.01	-1029.00	697.00	1918	20240214	-63.14	467	20241209	51.39	789	-10.39	20250123	503	40.56	20250102	1918	-63.14	20240214	467	51.39	20241209	N	067390	500	1803 억	984672	N	N	N	N
122	20250207	160552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	40	2	5.83	442937646	620246	60.44	686	730	686	891	481	686	714.13	0.25	90971	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2615	-0.71	1.04	12	0.17	-1029.00	697.00	1918	20240214	-62.15	467	20241209	55.46	789	-7.98	20250123	503	44.33	20250102	1918	-62.15	20240214	467	55.46	20241209	N	067390	500	1803 억	896140	N	N	N	N
123	20250207	150553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	40	2	5.83	430844142	603560	58.81	686	730	686	891	481	686	713.84	0.25	88327	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2615	-0.71	1.04	12	0.17	-1029.00	697.00	1918	20240214	-62.15	467	20241209	55.46	789	-7.98	20250123	503	44.33	20250102	1918	-62.15	20240214	467	55.46	20241209	N	067390	500	1803 억	896140	N	N	N	N
124	20250207	140552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	725	39	2	5.69	396163481	555737	54.15	686	730	686	891	481	686	712.86	0.25	94309	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2611	-0.70	1.04	12	0.15	-1029.00	697.00	1918	20240214	-62.20	467	20241209	55.25	789	-8.11	20250123	503	44.14	20250102	1918	-62.20	20240214	467	55.25	20241209	N	067390	500	1803 억	896140	N	N	N	N
125	20250207	130551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	724	38	2	5.54	332580790	468117	45.61	686	730	686	891	481	686	710.47	0.25	74618	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2608	-0.70	1.04	12	0.13	-1029.00	697.00	1918	20240214	-62.25	467	20241209	55.03	789	-8.24	20250123	503	43.94	20250102	1918	-62.25	20240214	467	55.03	20241209	N	067390	500	1803 억	896140	N	N	N	N
126	20250207	120551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	717	31	2	4.52	261708073	370419	36.09	686	722	686	891	481	686	706.52	0.25	40659	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2582	-0.70	1.03	12	0.10	-1029.00	697.00	1918	20240214	-62.62	467	20241209	53.53	789	-9.13	20250123	503	42.54	20250102	1918	-62.62	20240214	467	53.53	20241209	N	067390	500	1803 억	896140	N	N	N	N
127	20250207	110550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	708	22	2	3.21	161867077	230740	22.48	686	715	686	891	481	686	701.51	0.25	51334	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2550	-0.69	1.02	12	0.06	-1029.00	697.00	1918	20240214	-63.09	467	20241209	51.61	789	-10.27	20250123	503	40.76	20250102	1918	-63.09	20240214	467	51.61	20241209	N	067390	500	1803 억	896140	N	N	N	N
128	20250207	100551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	712	26	2	3.79	125257437	179113	17.45	686	712	686	891	481	686	699.32	0.25	47887	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2564	-0.69	1.02	12	0.05	-1029.00	697.00	1918	20240214	-62.88	467	20241209	52.46	789	-9.76	20250123	503	41.55	20250102	1918	-62.88	20240214	467	52.46	20241209	N	067390	500	1803 억	896140	N	N	N	N
129	20250207	090554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	697	11	2	1.60	14027816	20385	1.99	686	699	686	891	481	686	688.14	0.25	10463	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2510	-0.68	1.00	12	0.01	-1029.00	697.00	1918	20240214	-63.66	467	20241209	49.25	789	-11.66	20250123	503	38.57	20250102	1918	-63.66	20240214	467	49.25	20241209	N	067390	500	1803 억	896140	N	N	N	N
130	20250206	160537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	686	-30	5	-4.19	712181645	1022564	119.54	725	730	680	930	502	716	696.47	0.23	50671	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2471	-0.67	0.98	12	0.28	-1029.00	697.00	1918	20240214	-64.23	467	20241209	46.90	789	-13.05	20250123	503	36.38	20250102	1918	-64.23	20240214	467	46.90	20241209	N	067390	500	1803 억	845326	N	N	N	N
131	20250206	150540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	692	-24	5	-3.35	660803850	947614	110.78	725	730	680	930	502	716	697.33	0.23	72779	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2492	-0.67	0.99	12	0.26	-1029.00	697.00	1918	20240214	-63.92	467	20241209	48.18	789	-12.29	20250123	503	37.57	20250102	1918	-63.92	20240214	467	48.18	20241209	N	067390	500	1803 억	845326	N	N	N	N
132	20250206	140542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	699	-17	5	-2.37	608282057	871617	101.89	725	730	680	930	502	716	697.88	0.23	86877	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2518	-0.68	1.00	12	0.24	-1029.00	697.00	1918	20240214	-63.56	467	20241209	49.68	789	-11.41	20250123	503	38.97	20250102	1918	-63.56	20240214	467	49.68	20241209	N	067390	500	1803 억	845326	N	N	N	N
133	20250206	130539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	706	-10	5	-1.40	560279662	803542	93.94	725	730	680	930	502	716	697.26	0.23	99379	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2543	-0.69	1.01	12	0.22	-1029.00	697.00	1918	20240214	-63.19	467	20241209	51.18	789	-10.52	20250123	503	40.36	20250102	1918	-63.19	20240214	467	51.18	20241209	N	067390	500	1803 억	845326	N	N	N	N
134	20250206	120537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	697	-19	5	-2.65	479499658	687641	80.39	725	730	680	930	502	716	697.31	0.23	112054	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2510	-0.68	1.00	12	0.19	-1029.00	697.00	1918	20240214	-63.66	467	20241209	49.25	789	-11.66	20250123	503	38.57	20250102	1918	-63.66	20240214	467	49.25	20241209	N	067390	500	1803 억	845326	N	N	N	N
135	20250206	110532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	680	-36	5	-5.03	392959229	562427	65.75	725	730	680	930	502	716	698.68	0.23	64281	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2449	-0.66	0.98	12	0.16	-1029.00	697.00	1918	20240214	-64.55	467	20241209	45.61	789	-13.81	20250123	503	35.19	20250102	1918	-64.55	20240214	467	45.61	20241209	N	067390	500	1803 억	845326	N	N	N	N
136	20250206	100535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-6	5	-0.84	62281571	86500	10.11	725	730	710	930	502	716	720.02	0.23	-4291	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2557	-0.69	1.02	12	0.02	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	845326	N	N	N	N
137	20250206	090540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	724	8	2	1.12	10785516	14868	1.74	725	729	724	930	502	716	725.42	0.23	1807	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2608	-0.70	1.04	12	0.00	-1029.00	697.00	1918	20240214	-62.25	467	20241209	55.03	789	-8.24	20250123	503	43.94	20250102	1918	-62.25	20240214	467	55.03	20241209	N	067390	500	1803 억	845326	N	N	N	N
138	20250205	160533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	716	-32	5	-4.28	618415594	854499	100.00	748	750	693	972	524	748	723.72	0.23	27100	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2579	-0.70	1.03	12	0.24	-1029.00	697.00	1918	20240214	-62.67	467	20241209	53.32	789	-9.25	20250123	503	42.35	20250102	1918	-62.67	20240214	467	53.32	20241209	N	067390	500	1803 억	818016	N	N	N	N
139	20250205	150535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-18	5	-2.41	586743017	810602	94.86	748	750	693	972	524	748	723.84	0.23	23309	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2629	-0.71	1.05	12	0.23	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	818016	N	N	N	N
140	20250205	140536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	701	-47	5	-6.28	441210383	606197	70.94	748	750	701	972	524	748	727.83	0.23	58105	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2525	-0.68	1.01	12	0.17	-1029.00	697.00	1918	20240214	-63.45	467	20241209	50.11	789	-11.15	20250123	503	39.36	20250102	1918	-63.45	20240214	467	50.11	20241209	N	067390	500	1803 억	818016	N	N	N	N
141	20250205	130534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-19	5	-2.54	317701398	433223	50.70	748	750	722	972	524	748	733.34	0.23	7906	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2626	-0.71	1.05	12	0.12	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	818016	N	N	N	N
142	20250205	120534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	732	-16	5	-2.14	269221875	366788	42.92	748	750	722	972	524	748	734.00	0.23	8066	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2636	-0.71	1.05	12	0.10	-1029.00	697.00	1918	20240214	-61.84	467	20241209	56.75	789	-7.22	20250123	503	45.53	20250102	1918	-61.84	20240214	467	56.75	20241209	N	067390	500	1803 억	818016	N	N	N	N
143	20250205	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	738	-10	5	-1.34	235790965	321336	37.60	748	750	722	972	524	748	733.78	0.23	7045	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2658	-0.72	1.06	12	0.09	-1029.00	697.00	1918	20240214	-61.52	467	20241209	58.03	789	-6.46	20250123	503	46.72	20250102	1918	-61.52	20240214	467	58.03	20241209	N	067390	500	1803 억	818016	N	N	N	N
144	20250205	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	742	-6	5	-0.80	134635026	182755	21.39	748	750	730	972	524	748	736.70	0.23	5964	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2672	-0.72	1.06	12	0.05	-1029.00	697.00	1918	20240214	-61.31	467	20241209	58.89	789	-5.96	20250123	503	47.51	20250102	1918	-61.31	20240214	467	58.89	20241209	N	067390	500	1803 억	818016	N	N	N	N
145	20250205	090542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	749	1	2	0.13	4780416	6392	0.75	748	750	740	972	524	748	747.87	0.23	2091	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2698	-0.73	1.07	12	0.00	-1029.00	697.00	1918	20240214	-60.95	467	20241209	60.39	789	-5.07	20250123	503	48.91	20250102	1918	-60.95	20240214	467	60.39	20241209	N	067390	500	1803 억	818016	N	N	N	N
146	20250204	160529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	748	-7	5	-0.93	633044162	853996	107.71	758	758	730	981	529	755	741.27	0.22	29406	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2694	-0.73	1.07	12	0.24	-1029.00	697.00	1918	20240214	-61.00	467	20241209	60.17	789	-5.20	20250123	503	48.71	20250102	1918	-61.00	20240214	467	60.17	20241209	N	067390	500	1803 억	788305	N	N	N	N
147	20250204	150529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	749	-6	5	-0.79	612112193	825915	104.17	758	758	730	981	529	755	741.13	0.22	35530	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2698	-0.73	1.07	12	0.23	-1029.00	697.00	1918	20240214	-60.95	467	20241209	60.39	789	-5.07	20250123	503	48.91	20250102	1918	-60.95	20240214	467	60.39	20241209	N	067390	500	1803 억	788305	N	N	N	N
148	20250204	140528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	746	-9	5	-1.19	579453635	782108	98.65	758	758	730	981	529	755	740.89	0.22	43078	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2687	-0.72	1.07	12	0.22	-1029.00	697.00	1918	20240214	-61.11	467	20241209	59.74	789	-5.45	20250123	503	48.31	20250102	1918	-61.11	20240214	467	59.74	20241209	N	067390	500	1803 억	788305	N	N	N	N
149	20250204	130529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	742	-13	5	-1.72	352466339	476061	60.05	758	758	730	981	529	755	740.38	0.22	72073	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2672	-0.72	1.06	12	0.13	-1029.00	697.00	1918	20240214	-61.31	467	20241209	58.89	789	-5.96	20250123	503	47.51	20250102	1918	-61.31	20240214	467	58.89	20241209	N	067390	500	1803 억	788305	N	N	N	N
150	20250204	120534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	740	-15	5	-1.99	302252002	408387	51.51	758	758	730	981	529	755	740.11	0.22	73939	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2665	-0.72	1.06	12	0.11	-1029.00	697.00	1918	20240214	-61.42	467	20241209	58.46	789	-6.21	20250123	503	47.12	20250102	1918	-61.42	20240214	467	58.46	20241209	N	067390	500	1803 억	788305	N	N	N	N
151	20250204	110523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	744	-11	5	-1.46	220557554	297631	37.54	758	758	730	981	529	755	741.04	0.22	63214	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2680	-0.72	1.07	12	0.08	-1029.00	697.00	1918	20240214	-61.21	467	20241209	59.31	789	-5.70	20250123	503	47.91	20250102	1918	-61.21	20240214	467	59.31	20241209	N	067390	500	1803 억	788305	N	N	N	N
152	20250204	100528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	745	-10	5	-1.32	167850751	226680	28.59	758	758	730	981	529	755	740.47	0.22	70059	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2683	-0.72	1.07	12	0.06	-1029.00	697.00	1918	20240214	-61.16	467	20241209	59.53	789	-5.58	20250123	503	48.11	20250102	1918	-61.16	20240214	467	59.53	20241209	N	067390	500	1803 억	788305	N	N	N	N
153	20250204	090526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	740	-15	5	-1.99	63388661	86001	10.85	758	758	730	981	529	755	737.07	0.22	50036	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2665	-0.72	1.06	12	0.02	-1029.00	697.00	1918	20240214	-61.42	467	20241209	58.46	789	-6.21	20250123	503	47.12	20250102	1918	-61.42	20240214	467	58.46	20241209	N	067390	500	1803 억	788305	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History