KissMeData/066590/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

62 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	20250227	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	15	2	0.50	165801290	55203	300.13	3050	3050	2995	3905	2105	3005	3003.48	1.84	-19142	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.14	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
3	20250227	150632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	135213165	45019	244.76	3050	3050	2995	3905	2105	3005	3003.47	1.84	-17080	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
4	20250227	140634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	104822225	34925	189.88	3050	3050	2995	3905	2105	3005	3001.35	1.84	-15477	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
5	20250227	130633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	100153785	33372	181.44	3050	3050	2995	3905	2105	3005	3001.13	1.84	-14809	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
6	20250227	120631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	98953315	32972	179.26	3050	3050	2995	3905	2105	3005	3001.13	1.84	-14816	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
7	20250227	110636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	74770240	24905	135.40	3050	3050	2995	3905	2105	3005	3002.22	1.84	-8660	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
8	20250227	100655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	44593810	14858	80.78	3050	3050	2995	3905	2105	3005	3001.33	1.84	-5808	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
9	20250227	090655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	30	2	1.00	1640770	545	2.96	3050	3050	3010	3905	2105	3005	3010.59	1.84	-534	3051	3027	3016	2992	2981	3022	2987	195	900	500	2280	5	1	39073104	1186	11.63	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.18	N	066590	500	195 억	719946	N	N	N	N
10	20250226	160633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	53599785	17799	37.37	3010	3040	3005	3910	2110	3010	3011.39	1.86	-6637	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
11	20250226	150635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	42807255	14210	29.84	3010	3040	3005	3910	2110	3010	3012.47	1.86	-5115	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
12	20250226	140635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	38175910	12674	26.61	3010	3040	3005	3910	2110	3010	3012.14	1.86	-4638	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
13	20250226	130633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	31024885	10299	21.62	3010	3040	3005	3910	2110	3010	3012.42	1.86	-2718	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
14	20250226	120634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	27679615	9188	19.29	3010	3040	3005	3910	2110	3010	3012.58	1.86	-2718	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
15	20250226	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	22574635	7492	15.73	3010	3040	3005	3910	2110	3010	3013.17	1.86	-1716	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.02	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
16	20250226	100632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	18893220	6271	13.17	3010	3040	3005	3910	2110	3010	3012.79	1.86	-1285	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
17	20250226	090638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	30	2	1.00	1459300	484	1.02	3010	3040	3010	3910	2110	3010	3015.08	1.86	-3	3063	3036	3023	2996	2983	3030	2990	195	900	500	2280	5	1	39073104	1188	11.65	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.36	2690	20240419	13.01	3140	-3.18	20250109	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.18	N	066590	500	195 억	726583	N	N	N	N
18	20250225	160629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-40	5	-1.31	135830330	44997	62.13	3035	3050	3010	3965	2135	3050	3018.67	1.87	-3806	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
19	20250225	150630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-40	5	-1.31	115648170	38292	52.87	3035	3050	3010	3965	2135	3050	3020.17	1.87	-3312	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1176	11.53	1.43	12	0.10	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
20	20250225	140628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-40	5	-1.31	98734175	32683	45.13	3035	3050	3010	3965	2135	3050	3020.96	1.87	-1171	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
21	20250225	130631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-40	5	-1.31	90883235	30077	41.53	3035	3050	3010	3965	2135	3050	3021.69	1.87	91	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
22	20250225	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-35	5	-1.15	73757390	24395	33.68	3035	3050	3015	3965	2135	3050	3023.46	1.87	3450	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1178	11.55	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
23	20250225	110628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-35	5	-1.15	61690075	20394	28.16	3035	3050	3015	3965	2135	3050	3024.91	1.87	3894	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1178	11.55	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
24	20250225	100627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-25	5	-0.82	33587310	11085	15.31	3035	3050	3020	3965	2135	3050	3029.98	1.87	2178	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1182	11.59	1.44	12	0.03	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
25	20250225	090632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	14043795	4633	6.40	3035	3050	3025	3965	2135	3050	3031.25	1.87	1571	3103	3076	3043	3016	2983	3090	3030	195	915	500	2310	5	1	39073104	1192	11.69	1.45	12	0.01	261.00	2108.00	3770	20240702	-19.10	2690	20240419	13.38	3140	-2.87	20250109	2945	3.57	20250121	3770	-19.10	20240702	2690	13.38	20240419	1.16	N	066590	500	195 억	730389	N	N	N	N
26	20250224	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	219551355	72413	69.49	3020	3070	3010	3955	2135	3045	3031.83	1.81	24550	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1192	11.69	1.45	12	0.19	261.00	2108.00	3770	20240702	-19.10	2690	20240419	13.38	3140	-2.87	20250109	2945	3.57	20250121	3770	-19.10	20240702	2690	13.38	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
27	20250224	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	5	2	0.16	215782500	71177	68.31	3020	3070	3010	3955	2135	3045	3031.63	1.81	24815	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1192	11.69	1.45	12	0.18	261.00	2108.00	3770	20240702	-19.10	2690	20240419	13.38	3140	-2.87	20250109	2945	3.57	20250121	3770	-19.10	20240702	2690	13.38	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
28	20250224	140623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-20	5	-0.66	177608695	58598	56.23	3020	3070	3010	3955	2135	3045	3030.97	1.81	18248	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1182	11.59	1.44	12	0.15	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
29	20250224	130625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-10	5	-0.33	162930605	53751	51.58	3020	3070	3010	3955	2135	3045	3031.21	1.81	16837	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1186	11.63	1.44	12	0.14	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
30	20250224	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	-5	5	-0.16	158850465	52407	50.29	3020	3070	3010	3955	2135	3045	3031.09	1.81	17608	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1188	11.65	1.44	12	0.13	261.00	2108.00	3770	20240702	-19.36	2690	20240419	13.01	3140	-3.18	20250109	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
31	20250224	110621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	-15	5	-0.49	68538915	22683	21.77	3020	3070	3010	3955	2135	3045	3021.60	1.81	4988	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1184	11.61	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
32	20250224	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-30	5	-0.99	29855850	9861	9.46	3020	3070	3015	3955	2135	3045	3027.67	1.81	-11	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1178	11.55	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
33	20250224	090626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-10	5	-0.33	9260815	3054	2.93	3020	3070	3020	3955	2135	3045	3032.36	1.81	288	3131	3087	3066	3022	3001	3077	3012	195	910	500	2310	5	1	39073104	1186	11.63	1.44	12	0.01	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.16	N	066590	500	195 억	705838	N	N	N	N
34	20250221	160620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	-30	5	-0.98	320012240	104198	55.08	3110	3110	3045	3995	2155	3075	3071.60	1.79	6893	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1190	11.67	1.44	12	0.27	261.00	2108.00	3770	20240702	-19.23	2690	20240419	13.20	3140	-3.03	20250109	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
35	20250221	150623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	-30	5	-0.98	299744015	97553	51.57	3110	3110	3045	3995	2155	3075	3072.63	1.79	6503	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1190	11.67	1.44	12	0.25	261.00	2108.00	3770	20240702	-19.23	2690	20240419	13.20	3140	-3.03	20250109	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
36	20250221	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3075	0	3	0.00	248734035	80880	42.75	3110	3110	3045	3995	2155	3075	3075.35	1.79	5139	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1201	11.78	1.46	12	0.21	261.00	2108.00	3770	20240702	-18.44	2690	20240419	14.31	3140	-2.07	20250109	2945	4.41	20250121	3770	-18.44	20240702	2690	14.31	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
37	20250221	130621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3075	0	3	0.00	231846475	75393	39.85	3110	3110	3045	3995	2155	3075	3075.17	1.79	5139	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1201	11.78	1.46	12	0.19	261.00	2108.00	3770	20240702	-18.44	2690	20240419	14.31	3140	-2.07	20250109	2945	4.41	20250121	3770	-18.44	20240702	2690	14.31	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
38	20250221	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	5	2	0.16	206540410	67163	35.50	3110	3110	3045	3995	2155	3075	3075.21	1.79	2743	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1203	11.80	1.46	12	0.17	261.00	2108.00	3770	20240702	-18.30	2690	20240419	14.50	3140	-1.91	20250109	2945	4.58	20250121	3770	-18.30	20240702	2690	14.50	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
39	20250221	110619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	5	2	0.16	184282595	59945	31.69	3110	3110	3045	3995	2155	3075	3074.19	1.79	2740	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1203	11.80	1.46	12	0.15	261.00	2108.00	3770	20240702	-18.30	2690	20240419	14.50	3140	-1.91	20250109	2945	4.58	20250121	3770	-18.30	20240702	2690	14.50	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
40	20250221	100620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3065	-10	5	-0.33	145028495	47191	24.94	3110	3110	3045	3995	2155	3075	3073.22	1.79	2070	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1198	11.74	1.45	12	0.12	261.00	2108.00	3770	20240702	-18.70	2690	20240419	13.94	3140	-2.39	20250109	2945	4.07	20250121	3770	-18.70	20240702	2690	13.94	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
41	20250221	090621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3085	10	2	0.33	69202310	22430	11.86	3110	3110	3080	3995	2155	3075	3085.27	1.79	9069	3165	3120	3060	3015	2955	3142	3037	195	920	500	2330	5	1	39073104	1205	11.82	1.46	12	0.06	261.00	2108.00	3770	20240702	-18.17	2690	20240419	14.68	3140	-1.75	20250109	2945	4.75	20250121	3770	-18.17	20240702	2690	14.68	20240419	1.15	N	066590	500	195 억	698818	N	N	N	N
42	20250220	160617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3075	75	2	2.50	578682330	189180	291.75	3020	3105	3000	3900	2100	3000	3058.88	1.67	44780	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1201	11.78	1.46	12	0.48	261.00	2108.00	3770	20240702	-18.44	2690	20240419	14.31	3140	-2.07	20250109	2945	4.41	20250121	3770	-18.44	20240702	2690	14.31	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
43	20250220	150618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	80	2	2.67	565839655	185007	285.32	3020	3105	3000	3900	2100	3000	3058.48	1.67	43532	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1203	11.80	1.46	12	0.47	261.00	2108.00	3770	20240702	-18.30	2690	20240419	14.50	3140	-1.91	20250109	2945	4.58	20250121	3770	-18.30	20240702	2690	14.50	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
44	20250220	140619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3095	95	2	3.17	503478525	164743	254.06	3020	3105	3000	3900	2100	3000	3056.15	1.67	45899	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1209	11.86	1.47	12	0.42	261.00	2108.00	3770	20240702	-17.90	2690	20240419	15.06	3140	-1.43	20250109	2945	5.09	20250121	3770	-17.90	20240702	2690	15.06	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
45	20250220	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	80	2	2.67	411915655	135142	208.41	3020	3105	3000	3900	2100	3000	3048.02	1.67	41479	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1203	11.80	1.46	12	0.35	261.00	2108.00	3770	20240702	-18.30	2690	20240419	14.50	3140	-1.91	20250109	2945	4.58	20250121	3770	-18.30	20240702	2690	14.50	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
46	20250220	120617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3065	65	2	2.17	286833880	94565	145.84	3020	3070	3000	3900	2100	3000	3033.19	1.67	24754	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1198	11.74	1.45	12	0.24	261.00	2108.00	3770	20240702	-18.70	2690	20240419	13.94	3140	-2.39	20250109	2945	4.07	20250121	3770	-18.70	20240702	2690	13.94	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
47	20250220	110618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	35	2	1.17	183014805	60566	93.40	3020	3065	3000	3900	2100	3000	3021.74	1.67	19677	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1186	11.63	1.44	12	0.16	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
48	20250220	100617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	52253810	17396	26.83	3020	3020	3000	3900	2100	3000	3003.78	1.67	1454	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
49	20250220	090621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	18001780	5994	9.24	3020	3020	3000	3900	2100	3000	3003.30	1.67	-130	3020	3010	3005	2995	2990	3007	2992	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.02	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	654034	N	N	N	N
50	20250219	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	195106155	64843	89.38	3000	3015	3000	3900	2100	3000	3008.90	1.65	10227	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.17	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
51	20250219	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	173414120	57626	79.43	3000	3015	3000	3900	2100	3000	3009.30	1.65	11183	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
52	20250219	140614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	136192400	45235	62.35	3000	3015	3000	3900	2100	3000	3010.77	1.65	11249	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
53	20250219	130615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	116135685	38567	53.16	3000	3015	3000	3900	2100	3000	3011.27	1.65	12933	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.10	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
54	20250219	120615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	103472545	34359	47.36	3000	3015	3000	3900	2100	3000	3011.51	1.65	13229	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
55	20250219	110615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	89629250	29760	41.02	3000	3015	3000	3900	2100	3000	3011.74	1.65	9930	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
56	20250219	100615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	37481500	12451	17.16	3000	3015	3000	3900	2100	3000	3010.32	1.65	1322	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
57	20250219	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	8076015	2692	3.71	3000	3015	3000	3900	2100	3000	3000.01	1.65	-383	3030	3015	3005	2990	2980	3022	2997	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	643840	N	N	N	N
58	20250218	160614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	217747895	72545	147.38	2995	3020	2995	3900	2100	3000	3001.56	1.65	1048	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.19	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
59	20250218	150614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	204615220	68168	138.49	2995	3020	2995	3900	2100	3000	3001.63	1.65	1279	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
60	20250218	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	186714440	62203	126.37	2995	3020	2995	3900	2100	3000	3001.70	1.65	1279	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
61	20250218	130613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	170082340	56659	115.11	2995	3020	2995	3900	2100	3000	3001.86	1.65	1279	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
62	20250218	120614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	165107300	55003	111.74	2995	3020	2995	3900	2100	3000	3001.79	1.65	2602	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.14	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
63	20250218	110613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	150047090	49983	101.54	2995	3020	2995	3900	2100	3000	3001.96	1.65	2634	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.13	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
64	20250218	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	111426960	37130	75.43	2995	3020	2995	3900	2100	3000	3001.00	1.65	3521	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.10	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
65	20250218	090615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	20	2	0.67	1474065	492	1.00	2995	3020	2995	3900	2100	3000	2996.07	1.65	-87	3033	3016	3008	2991	2983	3012	2987	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.18	N	066590	500	195 억	642792	N	N	N	N
66	20250217	160613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	145250005	48350	192.44	3005	3025	3000	3905	2105	3005	3004.14	1.66	-6325	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
67	20250217	150612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	143894005	47898	190.64	3005	3025	3000	3905	2105	3005	3004.18	1.66	-6455	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
68	20250217	140611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	126410440	42074	167.46	3005	3025	3000	3905	2105	3005	3004.48	1.66	-7414	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
69	20250217	130613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	109598445	36473	145.17	3005	3025	3000	3905	2105	3005	3004.92	1.66	-4909	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
70	20250217	120614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	101509715	33779	134.44	3005	3025	3000	3905	2105	3005	3005.11	1.66	-4582	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
71	20250217	110613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	92978825	30938	123.14	3005	3025	3000	3905	2105	3005	3005.33	1.66	-3297	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
72	20250217	100610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	20	2	0.67	63218935	21039	83.74	3005	3025	3000	3905	2105	3005	3004.85	1.66	986	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1182	11.59	1.44	12	0.05	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
73	20250217	090612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	12185675	4057	16.15	3005	3025	3000	3905	2105	3005	3003.62	1.66	1243	3028	3016	3008	2996	2988	3015	2995	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	649047	N	N	N	N
74	20250214	160609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	75482800	25125	55.68	3005	3020	3000	3910	2110	3010	3004.29	1.67	-3195	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
75	20250214	150607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	70927195	23609	52.32	3005	3020	3000	3910	2110	3010	3004.24	1.67	-3098	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
76	20250214	140609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	54433525	18122	40.16	3005	3020	3000	3910	2110	3010	3003.73	1.67	-715	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
77	20250214	130611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	49224090	16390	36.32	3005	3020	3000	3910	2110	3010	3003.30	1.67	-297	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
78	20250214	120609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	41203345	13718	30.40	3005	3020	3000	3910	2110	3010	3003.60	1.67	232	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
79	20250214	110606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	33252270	11073	24.54	3005	3020	3000	3910	2110	3010	3003.00	1.67	333	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
80	20250214	100608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	28624780	9534	21.13	3005	3020	3000	3910	2110	3010	3002.39	1.67	497	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
81	20250214	090610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	429710	143	0.32	3005	3005	3000	3910	2110	3010	3004.97	1.67	-142	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.19	N	066590	500	195 억	652112	N	N	N	N
82	20250213	160604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	135970525	45124	24.54	3000	3030	3000	3900	2100	3000	3013.26	1.62	18660	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
83	20250213	150603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	129944200	43123	23.45	3000	3030	3000	3900	2100	3000	3013.34	1.62	18862	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
84	20250213	140603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	20	2	0.67	116107330	38539	20.96	3000	3030	3000	3900	2100	3000	3012.72	1.62	18862	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.10	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
85	20250213	130603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	20	2	0.67	89420145	29674	16.14	3000	3030	3000	3900	2100	3000	3013.42	1.62	11819	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.08	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
86	20250213	120604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	25	2	0.83	80195355	26615	14.48	3000	3030	3000	3900	2100	3000	3013.16	1.62	11751	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1182	11.59	1.44	12	0.07	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
87	20250213	110600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	25	2	0.83	69263345	22993	12.51	3000	3030	3000	3900	2100	3000	3012.37	1.62	10744	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1182	11.59	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
88	20250213	100604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	22817895	7586	4.13	3000	3020	3000	3900	2100	3000	3007.90	1.62	2753	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
89	20250213	090601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	20	2	0.67	2208905	734	0.40	3000	3020	3000	3900	2100	3000	3009.41	1.62	26	3043	3021	2998	2976	2953	3010	2965	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	633582	N	N	N	N
90	20250212	160559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	551267410	183736	174.54	3015	3020	2975	3900	2100	3000	3000.32	1.72	-38500	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.47	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
91	20250212	150559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	536584230	178848	169.89	3015	3020	2975	3900	2100	3000	3000.22	1.72	-40913	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.46	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
92	20250212	140600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	500750850	166906	158.55	3015	3020	2975	3900	2100	3000	3000.20	1.72	-39303	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.43	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
93	20250212	130601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	490704745	163560	155.37	3015	3020	2975	3900	2100	3000	3000.15	1.72	-39724	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.42	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
94	20250212	120600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	351331155	117042	111.18	3015	3020	2995	3900	2100	3000	3001.75	1.72	-9934	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.30	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
95	20250212	110558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	271909855	90566	86.03	3015	3020	2995	3900	2100	3000	3002.34	1.72	8107	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.23	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
96	20250212	100559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	230761820	76850	73.00	3015	3020	2995	3900	2100	3000	3002.76	1.72	8907	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.20	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
97	20250212	090602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	32591345	10857	10.31	3015	3015	3000	3900	2100	3000	3001.87	1.72	-4340	3080	3040	3020	2980	2960	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	672082	N	N	N	N
98	20250211	160601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	317602405	105260	111.32	3050	3060	3000	3910	2110	3010	3017.31	1.77	-20184	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.27	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
99	20250211	150600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	274830340	91003	96.24	3050	3060	3000	3910	2110	3010	3020.01	1.77	-9050	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.23	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
100	20250211	140600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	265508075	87902	92.96	3050	3060	3000	3910	2110	3010	3020.50	1.77	-6828	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
101	20250211	130559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	245952120	81400	86.08	3050	3060	3000	3910	2110	3010	3021.52	1.77	-741	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.21	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
102	20250211	120558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	211596415	69960	73.99	3050	3060	3000	3910	2110	3010	3024.53	1.77	3096	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.18	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
103	20250211	110559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	205721615	68006	71.92	3050	3060	3000	3910	2110	3010	3025.05	1.77	4024	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
104	20250211	100600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	182241160	60196	63.66	3050	3060	3010	3910	2110	3010	3027.46	1.77	7353	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
105	20250211	090602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	20	2	0.66	38154185	12527	13.25	3050	3060	3030	3910	2110	3010	3045.76	1.77	-5654	3043	3026	3013	2996	2983	3035	3005	195	900	500	2280	5	1	39073104	1184	11.61	1.44	12	0.03	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.13	N	066590	500	195 억	692266	N	N	N	N
106	20250210	160557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	284078555	94550	57.02	3000	3030	3000	3910	2110	3010	3004.53	1.75	9350	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
107	20250210	150556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	281373840	93650	56.47	3000	3030	3000	3910	2110	3010	3004.53	1.75	9298	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
108	20250210	140556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	223733790	74443	44.89	3000	3030	3000	3910	2110	3010	3005.44	1.75	11212	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.19	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
109	20250210	130557	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	209789230	69795	42.09	3000	3030	3000	3910	2110	3010	3005.79	1.75	11601	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.18	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
110	20250210	120554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	108366555	35991	21.70	3000	3030	3000	3910	2110	3010	3010.93	1.75	12223	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
111	20250210	110553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	85233395	28304	17.07	3000	3030	3000	3910	2110	3010	3011.36	1.75	10220	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.07	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
112	20250210	100551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	44300630	14739	8.89	3000	3030	3000	3910	2110	3010	3005.67	1.75	2800	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.04	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
113	20250210	090550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	9466260	3149	1.90	3000	3010	3000	3910	2110	3010	3006.12	1.75	1047	3066	3037	3016	2987	2966	3052	3002	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	682916	N	N	N	N
114	20250207	160547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	496659475	165328	135.57	3000	3045	2995	3900	2100	3000	3004.09	1.72	10176	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.42	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
115	20250207	150549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	440489695	146634	120.24	3000	3045	2995	3900	2100	3000	3004.01	1.72	9507	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.38	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
116	20250207	140547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	223061395	74167	60.82	3000	3045	2995	3900	2100	3000	3007.56	1.72	6921	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.19	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
117	20250207	130546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	154494450	51375	42.13	3000	3045	2995	3900	2100	3000	3007.19	1.72	6146	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.13	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
118	20250207	120546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	143102705	47578	39.01	3000	3045	2995	3900	2100	3000	3007.75	1.72	7916	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
119	20250207	110545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	128633305	42769	35.07	3000	3045	2995	3900	2100	3000	3007.63	1.72	9008	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
120	20250207	100546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	25	2	0.83	104977235	34909	28.63	3000	3045	2995	3900	2100	3000	3007.17	1.72	7256	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1182	11.59	1.44	12	0.09	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
121	20250207	090549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	6906685	2298	1.88	3000	3045	3000	3900	2100	3000	3005.52	1.72	60	3056	3027	3011	2982	2966	3020	2975	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.11	N	066590	500	195 억	672740	N	N	N	N
122	20250206	160532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	366324040	121938	242.20	3040	3040	2995	3935	2125	3030	3004.18	1.74	-7370	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1172	11.49	1.42	12	0.31	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
123	20250206	150535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	345505080	114999	228.41	3040	3040	2995	3935	2125	3030	3004.42	1.74	-4354	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1176	11.53	1.43	12	0.29	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
124	20250206	140537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	155397675	51659	102.61	3040	3040	2995	3935	2125	3030	3008.14	1.74	-4768	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1178	11.55	1.43	12	0.13	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
125	20250206	130535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	72260910	23950	47.57	3040	3040	3005	3935	2125	3030	3017.16	1.74	1089	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
126	20250206	120532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-20	5	-0.66	58087000	19238	38.21	3040	3040	3010	3935	2125	3030	3019.39	1.74	3171	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1176	11.53	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
127	20250206	110527	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	44496230	14737	29.27	3040	3040	3010	3935	2125	3030	3019.35	1.74	3827	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1182	11.59	1.44	12	0.04	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
128	20250206	100530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	31904885	10568	20.99	3040	3040	3010	3935	2125	3030	3019.01	1.74	3178	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2690	20240419	12.27	3140	-3.82	20250109	2945	2.55	20250121	3770	-19.89	20240702	2690	12.27	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
129	20250206	090536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	5	2	0.17	3425070	1136	2.26	3040	3040	3010	3935	2125	3030	3015.03	1.74	1070	3060	3045	3025	3010	2990	3035	3000	195	905	500	2300	5	1	39073104	1186	11.63	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.11	N	066590	500	195 억	680110	N	N	N	N
130	20250205	160528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	-10	5	-0.33	149673810	49490	36.34	3040	3040	3005	3950	2130	3040	3024.32	1.73	4637	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1184	11.61	1.44	12	0.13	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
131	20250205	150530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-15	5	-0.49	145398490	48079	35.31	3040	3040	3005	3950	2130	3040	3024.16	1.73	4642	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1182	11.59	1.44	12	0.12	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
132	20250205	140531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-15	5	-0.49	123177870	40754	29.93	3040	3040	3005	3950	2130	3040	3022.47	1.73	1208	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1182	11.59	1.44	12	0.10	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
133	20250205	130530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	-5	5	-0.16	102086440	33766	24.80	3040	3040	3005	3950	2130	3040	3023.35	1.73	-218	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1186	11.63	1.44	12	0.09	261.00	2108.00	3770	20240702	-19.50	2690	20240419	12.83	3140	-3.34	20250109	2945	3.06	20250121	3770	-19.50	20240702	2690	12.83	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
134	20250205	120530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	77071960	25502	18.73	3040	3040	3005	3950	2130	3040	3022.19	1.73	-2252	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1188	11.65	1.44	12	0.07	261.00	2108.00	3770	20240702	-19.36	2690	20240419	13.01	3140	-3.18	20250109	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
135	20250205	110529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-15	5	-0.49	73607835	24361	17.89	3040	3040	3005	3950	2130	3040	3021.54	1.73	-2232	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1182	11.59	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
136	20250205	100533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	65186270	21582	15.85	3040	3040	3005	3950	2130	3040	3020.40	1.73	-2232	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1188	11.65	1.44	12	0.06	261.00	2108.00	3770	20240702	-19.36	2690	20240419	13.01	3140	-3.18	20250109	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
137	20250205	090538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	9120	3	0.00	3040	3040	3040	3950	2130	3040	3040.00	1.73	0	3126	3082	3046	3002	2966	3105	3025	195	910	500	2310	5	1	39073104	1188	11.65	1.44	12	0.00	261.00	2108.00	3770	20240702	-19.36	2690	20240419	13.01	3140	-3.18	20250109	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.11	N	066590	500	195 억	675473	N	N	N	N
138	20250204	160525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	10	2	0.33	413910345	135998	120.61	3030	3090	3010	3935	2125	3030	3043.51	1.69	3268	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1188	11.65	1.44	12	0.35	261.00	2108.00	3770	20240702	-19.36	2690	20240419	13.01	3140	-3.18	20250109	2945	3.23	20250121	3770	-19.36	20240702	2690	13.01	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
139	20250204	150524	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	406814605	133655	118.54	3030	3090	3010	3935	2125	3030	3043.77	1.69	3209	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1182	11.59	1.44	12	0.34	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
140	20250204	140523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	373799280	122778	108.89	3030	3090	3010	3935	2125	3030	3044.51	1.69	3200	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1178	11.55	1.43	12	0.31	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
141	20250204	130525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-15	5	-0.50	283517160	93067	82.54	3030	3090	3010	3935	2125	3030	3046.38	1.69	6313	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1178	11.55	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
142	20250204	120529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	266189085	87323	77.44	3030	3090	3020	3935	2125	3030	3048.33	1.69	9419	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1184	11.61	1.44	12	0.22	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
143	20250204	110519	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	247055530	81000	71.84	3030	3090	3025	3935	2125	3030	3050.07	1.69	9974	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1184	11.61	1.44	12	0.21	261.00	2108.00	3770	20240702	-19.63	2690	20240419	12.64	3140	-3.50	20250109	2945	2.89	20250121	3770	-19.63	20240702	2690	12.64	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
144	20250204	100523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	25	2	0.83	174546445	57117	50.66	3030	3090	3030	3935	2125	3030	3055.95	1.69	-4175	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1194	11.70	1.45	12	0.15	261.00	2108.00	3770	20240702	-18.97	2690	20240419	13.57	3140	-2.71	20250109	2945	3.74	20250121	3770	-18.97	20240702	2690	13.57	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N
145	20250204	090522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	20	2	0.66	2310100	758	0.67	3030	3050	3030	3935	2125	3030	3047.63	1.69	-197	3076	3052	3016	2992	2956	3065	3005	195	905	500	2300	5	1	39073104	1192	11.69	1.45	12	0.00	261.00	2108.00	3770	20240702	-19.10	2690	20240419	13.38	3140	-2.87	20250109	2945	3.57	20250121	3770	-19.10	20240702	2690	13.38	20240419	1.12	N	066590	500	195 억	659274	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History