KissMeData/265560/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

61 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	161122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	-50	5	-0.66	80497370	10698	87.93	7560	7640	7470	9800	5280	7540	7524.79	-1807	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	801	13.14	1.28	12	0.10	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.35	N	265560	500	53 억	N	N	N	N
3	20250227	151124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	-50	5	-0.66	67218380	8923	73.34	7560	7640	7480	9800	5280	7540	7533.16	-1729	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	801	13.14	1.28	12	0.08	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.35	N	265560	500	53 억	N	N	N	N
4	20250227	141125	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-40	5	-0.53	60835810	8071	66.34	7560	7640	7490	9800	5280	7540	7537.58	-1758	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	802	13.16	1.28	12	0.08	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.35	N	265560	500	53 억	N	N	N	N
5	20250227	131124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	-20	5	-0.27	55928520	7417	60.96	7560	7640	7490	9800	5280	7540	7540.59	-1528	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	804	13.19	1.28	12	0.07	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.35	N	265560	500	53 억	N	N	N	N
6	20250227	121120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	-20	5	-0.27	52252000	6928	56.94	7560	7640	7490	9800	5280	7540	7542.15	-1524	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	804	13.19	1.28	12	0.06	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.35	N	265560	500	53 억	N	N	N	N
7	20250227	111129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	-10	5	-0.13	49125310	6512	53.52	7560	7640	7490	9800	5280	7540	7543.81	-1401	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	805	13.21	1.28	12	0.06	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.35	N	265560	500	53 억	N	N	N	N
8	20250227	101158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	10	2	0.13	34489090	4562	37.49	7560	7640	7520	9800	5280	7540	7560.08	-1219	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	807	13.25	1.29	12	0.04	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.35	N	265560	500	53 억	N	N	N	N
9	20250227	091210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	10	2	0.13	6137170	813	6.68	7560	7560	7530	9800	5280	7540	7548.79	-39	7646	7592	7496	7442	7346	7545	7395	53	2260	500	5120	10	1	10690180	807	13.25	1.29	12	0.01	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.35	N	265560	500	53 억	N	N	N	N
10	20250226	161122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	0	3	0.00	86534140	11581	160.29	7550	7550	7400	9800	5280	7540	7472.07	467	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	806	13.23	1.29	12	0.11	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.37	N	265560	500	53 억	N	N	N	N
11	20250226	151128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-40	5	-0.53	81361600	10893	150.77	7550	7550	7400	9800	5280	7540	7469.16	372	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	802	13.16	1.28	12	0.10	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.37	N	265560	500	53 억	N	N	N	N
12	20250226	141126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	-60	5	-0.80	62911180	8433	116.72	7550	7550	7400	9800	5280	7540	7460.12	-322	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	800	13.12	1.28	12	0.08	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.37	N	265560	500	53 억	N	N	N	N
13	20250226	131123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7460	-80	5	-1.06	57312080	7684	106.35	7550	7550	7400	9800	5280	7540	7458.63	-432	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	797	13.09	1.27	12	0.07	570.00	5860.00	9500	20240613	-21.47	6270	20241209	18.98	8850	-15.71	20250211	6510	14.59	20250102	9500	-21.47	20240613	6270	18.98	20241209	1.37	N	265560	500	53 억	N	N	N	N
14	20250226	121124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7480	-60	5	-0.80	55602500	7455	103.18	7550	7550	7400	9800	5280	7540	7458.42	-481	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	800	13.12	1.28	12	0.07	570.00	5860.00	9500	20240613	-21.26	6270	20241209	19.30	8850	-15.48	20250211	6510	14.90	20250102	9500	-21.26	20240613	6270	19.30	20241209	1.37	N	265560	500	53 억	N	N	N	N
15	20250226	111122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-90	5	-1.19	42680210	5718	79.14	7550	7550	7400	9800	5280	7540	7464.19	-562	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	796	13.07	1.27	12	0.05	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.37	N	265560	500	53 억	N	N	N	N
16	20250226	101120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7410	-130	5	-1.72	32434510	4345	60.14	7550	7550	7400	9800	5280	7540	7464.79	-473	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	792	13.00	1.26	12	0.04	570.00	5860.00	9500	20240613	-22.00	6270	20241209	18.18	8850	-16.27	20250211	6510	13.82	20250102	9500	-22.00	20240613	6270	18.18	20241209	1.37	N	265560	500	53 억	N	N	N	N
17	20250226	091130	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	10	2	0.13	1064550	141	1.95	7550	7550	7550	9800	5280	7540	7550.00	-1	7666	7602	7546	7482	7426	7575	7455	53	2260	500	5120	10	1	10690180	807	13.25	1.29	12	0.00	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.37	N	265560	500	53 억	N	N	N	N
18	20250225	161114	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-60	5	-0.79	44597510	5918	28.51	7600	7610	7490	9880	5320	7600	7535.83	-2316	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	806	13.23	1.29	12	0.06	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.38	N	265560	500	53 억	N	N	N	N
19	20250225	151115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	-70	5	-0.92	42539210	5645	27.19	7600	7610	7490	9880	5320	7600	7535.73	-2294	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	805	13.21	1.28	12	0.05	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.38	N	265560	500	53 억	N	N	N	N
20	20250225	141112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-60	5	-0.79	25257710	3343	16.10	7600	7610	7510	9880	5320	7600	7555.40	-539	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	806	13.23	1.29	12	0.03	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.38	N	265560	500	53 억	N	N	N	N
21	20250225	131119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-60	5	-0.79	24533560	3247	15.64	7600	7610	7510	9880	5320	7600	7555.76	-539	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	806	13.23	1.29	12	0.03	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.38	N	265560	500	53 억	N	N	N	N
22	20250225	121115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7580	-20	5	-0.26	24126520	3193	15.38	7600	7610	7510	9880	5320	7600	7556.07	-535	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	810	13.30	1.29	12	0.03	570.00	5860.00	9500	20240613	-20.21	6270	20241209	20.89	8850	-14.35	20250211	6510	16.44	20250102	9500	-20.21	20240613	6270	20.89	20241209	1.38	N	265560	500	53 억	N	N	N	N
23	20250225	111113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7590	-10	5	-0.13	20025330	2651	12.77	7600	7610	7510	9880	5320	7600	7553.88	-298	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	811	13.32	1.30	12	0.02	570.00	5860.00	9500	20240613	-20.11	6270	20241209	21.05	8850	-14.24	20250211	6510	16.59	20250102	9500	-20.11	20240613	6270	21.05	20241209	1.38	N	265560	500	53 억	N	N	N	N
24	20250225	101112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7580	-20	5	-0.26	13635560	1808	8.71	7600	7610	7510	9880	5320	7600	7541.79	-237	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	810	13.30	1.29	12	0.02	570.00	5860.00	9500	20240613	-20.21	6270	20241209	20.89	8850	-14.35	20250211	6510	16.44	20250102	9500	-20.21	20240613	6270	20.89	20241209	1.38	N	265560	500	53 억	N	N	N	N
25	20250225	091119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-60	5	-0.79	3652260	482	2.32	7600	7610	7540	9880	5320	7600	7577.30	-216	7733	7666	7533	7466	7333	7700	7500	53	2280	500	5160	10	1	10690180	806	13.23	1.29	12	0.00	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.38	N	265560	500	53 억	N	N	N	N
26	20250224	161105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7600	30	2	0.40	151428710	20299	150.74	7510	7600	7400	9840	5300	7570	7459.43	3472	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	812	13.33	1.30	12	0.19	570.00	5860.00	9500	20240613	-20.00	6270	20241209	21.21	8850	-14.12	20250211	6510	16.74	20250102	9500	-20.00	20240613	6270	21.21	20241209	1.36	N	265560	500	53 억	N	N	N	N
27	20250224	151105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7580	10	2	0.13	144954450	19444	144.39	7510	7580	7400	9840	5300	7570	7454.97	3508	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	810	13.30	1.29	12	0.18	570.00	5860.00	9500	20240613	-20.21	6270	20241209	20.89	8850	-14.35	20250211	6510	16.44	20250102	9500	-20.21	20240613	6270	20.89	20241209	1.36	N	265560	500	53 억	N	N	N	N
28	20250224	141103	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	-20	5	-0.26	134365030	18041	133.97	7510	7550	7400	9840	5300	7570	7447.76	3750	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	807	13.25	1.29	12	0.17	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.36	N	265560	500	53 억	N	N	N	N
29	20250224	131105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-30	5	-0.40	117048990	15735	116.85	7510	7550	7400	9840	5300	7570	7438.77	2434	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	806	13.23	1.29	12	0.15	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.36	N	265560	500	53 억	N	N	N	N
30	20250224	121102	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	-40	5	-0.53	92927980	12502	92.84	7510	7530	7400	9840	5300	7570	7433.05	1940	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	805	13.21	1.28	12	0.12	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.36	N	265560	500	53 억	N	N	N	N
31	20250224	111100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-70	5	-0.92	91441000	12304	91.37	7510	7510	7400	9840	5300	7570	7431.81	1903	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	802	13.16	1.28	12	0.12	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.36	N	265560	500	53 억	N	N	N	N
32	20250224	101059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7460	-110	5	-1.45	57475510	7729	57.40	7510	7510	7400	9840	5300	7570	7436.34	1535	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	797	13.09	1.27	12	0.07	570.00	5860.00	9500	20240613	-21.47	6270	20241209	18.98	8850	-15.71	20250211	6510	14.59	20250102	9500	-21.47	20240613	6270	18.98	20241209	1.36	N	265560	500	53 억	N	N	N	N
33	20250224	091107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7460	-110	5	-1.45	5750110	770	5.72	7510	7510	7450	9840	5300	7570	7467.68	-17	7670	7620	7560	7510	7450	7645	7535	53	2270	500	5140	10	1	10690180	797	13.09	1.27	12	0.01	570.00	5860.00	9500	20240613	-21.47	6270	20241209	18.98	8850	-15.71	20250211	6510	14.59	20250102	9500	-21.47	20240613	6270	18.98	20241209	1.36	N	265560	500	53 억	N	N	N	N
34	20250221	161056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	80	2	1.07	94752380	12539	42.45	7560	7610	7500	9730	5250	7490	7556.50	242	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	809	13.28	1.29	12	0.12	570.00	5860.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.36	N	265560	500	53 억	N	N	N	N
35	20250221	151101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7610	120	2	1.60	88273680	11685	39.56	7560	7610	7500	9730	5250	7490	7554.44	187	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	814	13.35	1.30	12	0.11	570.00	5860.00	9500	20240613	-19.89	6270	20241209	21.37	8850	-14.01	20250211	6510	16.90	20250102	9500	-19.89	20240613	6270	21.37	20241209	1.36	N	265560	500	53 억	N	N	N	N
36	20250221	141101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7560	70	2	0.93	70733000	9373	31.74	7560	7590	7500	9730	5250	7490	7546.46	193	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	808	13.26	1.29	12	0.09	570.00	5860.00	9500	20240613	-20.42	6270	20241209	20.57	8850	-14.58	20250211	6510	16.13	20250102	9500	-20.42	20240613	6270	20.57	20241209	1.36	N	265560	500	53 억	N	N	N	N
37	20250221	131100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	80	2	1.07	63834260	8456	28.63	7560	7590	7500	9730	5250	7490	7548.99	103	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	809	13.28	1.29	12	0.08	570.00	5860.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.36	N	265560	500	53 억	N	N	N	N
38	20250221	121101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	80	2	1.07	58817990	7794	26.39	7560	7590	7500	9730	5250	7490	7546.57	77	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	809	13.28	1.29	12	0.07	570.00	5860.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.36	N	265560	500	53 억	N	N	N	N
39	20250221	111056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7530	40	2	0.53	42322930	5608	18.99	7560	7590	7500	9730	5250	7490	7546.88	136	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	805	13.21	1.28	12	0.05	570.00	5860.00	9500	20240613	-20.74	6270	20241209	20.10	8850	-14.92	20250211	6510	15.67	20250102	9500	-20.74	20240613	6270	20.10	20241209	1.36	N	265560	500	53 억	N	N	N	N
40	20250221	101059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7550	60	2	0.80	13882870	1837	6.22	7560	7590	7500	9730	5250	7490	7557.36	274	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	807	13.25	1.29	12	0.02	570.00	5860.00	9500	20240613	-20.53	6270	20241209	20.41	8850	-14.69	20250211	6510	15.98	20250102	9500	-20.53	20240613	6270	20.41	20241209	1.36	N	265560	500	53 억	N	N	N	N
41	20250221	091101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	80	2	1.07	7952150	1051	3.56	7560	7590	7550	9730	5250	7490	7566.27	135	7830	7660	7560	7390	7290	7610	7340	53	2240	500	5090	10	1	10690180	809	13.28	1.29	12	0.01	570.00	5860.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.36	N	265560	500	53 억	N	N	N	N
42	20250220	161051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7490	-280	5	-3.60	211579330	27835	143.94	7670	7730	7460	10100	5440	7770	7602.66	-529	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	801	13.14	1.28	12	0.26	570.00	5860.00	9500	20240613	-21.16	6270	20241209	19.46	8850	-15.37	20250211	6510	15.05	20250102	9500	-21.16	20240613	6270	19.46	20241209	1.35	N	265560	500	53 억	N	N	N	N
43	20250220	151056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	-140	5	-1.80	201649270	26514	137.11	7670	7730	7460	10100	5440	7770	7605.39	302	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	816	13.39	1.30	12	0.25	570.00	5860.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.35	N	265560	500	53 억	N	N	N	N
44	20250220	141056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7500	-270	5	-3.47	175052470	22975	118.81	7670	7730	7500	10100	5440	7770	7619.26	1010	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	802	13.16	1.28	12	0.21	570.00	5860.00	9500	20240613	-21.05	6270	20241209	19.62	8850	-15.25	20250211	6510	15.21	20250102	9500	-21.05	20240613	6270	19.62	20241209	1.35	N	265560	500	53 억	N	N	N	N
45	20250220	131053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	-130	5	-1.67	131969020	17261	89.26	7670	7730	7580	10100	5440	7770	7645.50	1027	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	817	13.40	1.30	12	0.16	570.00	5860.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.35	N	265560	500	53 억	N	N	N	N
46	20250220	121054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	-120	5	-1.54	91449420	11933	61.71	7670	7730	7600	10100	5440	7770	7663.57	-472	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	818	13.42	1.31	12	0.11	570.00	5860.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.35	N	265560	500	53 억	N	N	N	N
47	20250220	111054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7700	-70	5	-0.90	72196200	9417	48.70	7670	7730	7600	10100	5440	7770	7666.58	-718	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	823	13.51	1.31	12	0.09	570.00	5860.00	9500	20240613	-18.95	6270	20241209	22.81	8850	-12.99	20250211	6510	18.28	20250102	9500	-18.95	20240613	6270	22.81	20241209	1.35	N	265560	500	53 억	N	N	N	N
48	20250220	101054	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7620	-150	5	-1.93	60381660	7867	40.68	7670	7730	7620	10100	5440	7770	7675.31	-666	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	815	13.37	1.30	12	0.07	570.00	5860.00	9500	20240613	-19.79	6270	20241209	21.53	8850	-13.90	20250211	6510	17.05	20250102	9500	-19.79	20240613	6270	21.53	20241209	1.35	N	265560	500	53 억	N	N	N	N
49	20250220	091057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7730	-40	5	-0.51	16447100	2142	11.08	7670	7730	7650	10100	5440	7770	7678.38	-67	7863	7816	7723	7676	7583	7840	7700	53	2330	500	5280	10	1	10690180	826	13.56	1.32	12	0.02	570.00	5860.00	9500	20240613	-18.63	6270	20241209	23.29	8850	-12.66	20250211	6510	18.74	20250102	9500	-18.63	20240613	6270	23.29	20241209	1.35	N	265560	500	53 억	N	N	N	N
50	20250219	161049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7770	140	2	1.83	139847200	18137	141.54	7630	7770	7630	9910	5350	7630	7710.47	-1	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	831	13.63	1.33	12	0.17	570.00	5860.00	9500	20240613	-18.21	6270	20241209	23.92	8850	-12.20	20250211	6510	19.35	20250102	9500	-18.21	20240613	6270	23.92	20241209	1.35	N	265560	500	53 억	N	N	N	N
51	20250219	151053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	90	2	1.18	128880940	16723	130.51	7630	7770	7630	9910	5350	7630	7706.81	155	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	825	13.54	1.32	12	0.16	570.00	5860.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.35	N	265560	500	53 억	N	N	N	N
52	20250219	141049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7670	40	2	0.52	118904520	15429	120.41	7630	7770	7630	9910	5350	7630	7706.56	26	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	820	13.46	1.31	12	0.14	570.00	5860.00	9500	20240613	-19.26	6270	20241209	22.33	8850	-13.33	20250211	6510	17.82	20250102	9500	-19.26	20240613	6270	22.33	20241209	1.35	N	265560	500	53 억	N	N	N	N
53	20250219	131050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	90	2	1.18	99245010	12871	100.44	7630	7770	7630	9910	5350	7630	7710.75	-73	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	825	13.54	1.32	12	0.12	570.00	5860.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.35	N	265560	500	53 억	N	N	N	N
54	20250219	121049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7720	90	2	1.18	92379130	11981	93.50	7630	7770	7630	9910	5350	7630	7710.47	-97	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	825	13.54	1.32	12	0.11	570.00	5860.00	9500	20240613	-18.74	6270	20241209	23.13	8850	-12.77	20250211	6510	18.59	20250102	9500	-18.74	20240613	6270	23.13	20241209	1.35	N	265560	500	53 억	N	N	N	N
55	20250219	111050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	110	2	1.44	77183150	10010	78.12	7630	7770	7630	9910	5350	7630	7710.60	-165	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	827	13.58	1.32	12	0.09	570.00	5860.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.35	N	265560	500	53 억	N	N	N	N
56	20250219	101051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	60	2	0.79	35073150	4565	35.63	7630	7740	7630	9910	5350	7630	7683.06	-201	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	822	13.49	1.31	12	0.04	570.00	5860.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.35	N	265560	500	53 억	N	N	N	N
57	20250219	091052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7710	80	2	1.05	9491400	1240	9.68	7630	7710	7630	9910	5350	7630	7654.35	-267	7830	7730	7610	7510	7390	7780	7560	53	2280	500	5180	10	1	10690180	824	13.53	1.32	12	0.01	570.00	5860.00	9500	20240613	-18.84	6270	20241209	22.97	8850	-12.88	20250211	6510	18.43	20250102	9500	-18.84	20240613	6270	22.97	20241209	1.35	N	265560	500	53 억	N	N	N	N
58	20250218	161046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7630	30	2	0.39	94636960	12482	30.93	7500	7710	7490	9880	5320	7600	7581.63	-1587	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	816	13.39	1.30	12	0.12	570.00	5860.00	9500	20240613	-19.68	6270	20241209	21.69	8850	-13.79	20250211	6510	17.20	20250102	9500	-19.68	20240613	6270	21.69	20241209	1.45	N	265560	500	53 억	N	N	N	N
59	20250218	151048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7610	10	2	0.13	88716650	11705	29.00	7500	7710	7490	9880	5320	7600	7579.38	-1473	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	814	13.35	1.30	12	0.11	570.00	5860.00	9500	20240613	-19.89	6270	20241209	21.37	8850	-14.01	20250211	6510	16.90	20250102	9500	-19.89	20240613	6270	21.37	20241209	1.45	N	265560	500	53 억	N	N	N	N
60	20250218	141049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7620	20	2	0.26	84858990	11198	27.74	7500	7710	7490	9880	5320	7600	7578.05	-1435	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	815	13.37	1.30	12	0.10	570.00	5860.00	9500	20240613	-19.79	6270	20241209	21.53	8850	-13.90	20250211	6510	17.05	20250102	9500	-19.79	20240613	6270	21.53	20241209	1.45	N	265560	500	53 억	N	N	N	N
61	20250218	131046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7620	20	2	0.26	83525730	11023	27.31	7500	7710	7490	9880	5320	7600	7577.40	-1408	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	815	13.37	1.30	12	0.10	570.00	5860.00	9500	20240613	-19.79	6270	20241209	21.53	8850	-13.90	20250211	6510	17.05	20250102	9500	-19.79	20240613	6270	21.53	20241209	1.45	N	265560	500	53 억	N	N	N	N
62	20250218	121049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	-30	5	-0.39	76008770	10033	24.86	7500	7710	7490	9880	5320	7600	7575.87	-1473	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	809	13.28	1.29	12	0.09	570.00	5860.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.45	N	265560	500	53 억	N	N	N	N
63	20250218	111046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7540	-60	5	-0.79	72727760	9598	23.78	7500	7710	7490	9880	5320	7600	7577.38	-1528	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	806	13.23	1.29	12	0.09	570.00	5860.00	9500	20240613	-20.63	6270	20241209	20.26	8850	-14.80	20250211	6510	15.82	20250102	9500	-20.63	20240613	6270	20.26	20241209	1.45	N	265560	500	53 억	N	N	N	N
64	20250218	101046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7690	90	2	1.18	44703210	5878	14.56	7500	7710	7500	9880	5320	7600	7605.17	-1582	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	822	13.49	1.31	12	0.05	570.00	5860.00	9500	20240613	-19.05	6270	20241209	22.65	8850	-13.11	20250211	6510	18.13	20250102	9500	-19.05	20240613	6270	22.65	20241209	1.45	N	265560	500	53 억	N	N	N	N
65	20250218	091049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	40	2	0.53	17442550	2320	5.75	7500	7640	7500	9880	5320	7600	7518.31	-446	7973	7786	7693	7506	7413	7740	7460	53	2280	500	5160	10	1	10690180	817	13.40	1.30	12	0.02	570.00	5860.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.45	N	265560	500	53 억	N	N	N	N
66	20250217	161046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7600	-200	5	-2.56	296412630	38670	39.44	7780	7880	7600	10140	5460	7800	7666.80	399	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	812	13.33	1.30	12	0.36	570.00	5860.00	9500	20240613	-20.00	6270	20241209	21.21	8850	-14.12	20250211	6510	16.74	20250102	9500	-20.00	20240613	6270	21.21	20241209	1.46	N	265560	500	53 억	N	N	N	N
67	20250217	151044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7640	-160	5	-2.05	272913390	35581	36.29	7780	7880	7600	10140	5460	7800	7670.20	545	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	817	13.40	1.30	12	0.33	570.00	5860.00	9500	20240613	-19.58	6270	20241209	21.85	8850	-13.67	20250211	6510	17.36	20250102	9500	-19.58	20240613	6270	21.85	20241209	1.46	N	265560	500	53 억	N	N	N	N
68	20250217	141042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7610	-190	5	-2.44	222802080	29028	29.61	7780	7880	7610	10140	5460	7800	7675.42	180	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	814	13.35	1.30	12	0.27	570.00	5860.00	9500	20240613	-19.89	6270	20241209	21.37	8850	-14.01	20250211	6510	16.90	20250102	9500	-19.89	20240613	6270	21.37	20241209	1.46	N	265560	500	53 억	N	N	N	N
69	20250217	131047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	-150	5	-1.92	196951160	25633	26.14	7780	7880	7610	10140	5460	7800	7683.50	510	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	818	13.42	1.31	12	0.24	570.00	5860.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.46	N	265560	500	53 억	N	N	N	N
70	20250217	121047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7620	-180	5	-2.31	185761490	24168	24.65	7780	7880	7610	10140	5460	7800	7686.26	622	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	815	13.37	1.30	12	0.23	570.00	5860.00	9500	20240613	-19.79	6270	20241209	21.53	8850	-13.90	20250211	6510	17.05	20250102	9500	-19.79	20240613	6270	21.53	20241209	1.46	N	265560	500	53 억	N	N	N	N
71	20250217	111045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7650	-150	5	-1.92	137242670	17819	18.17	7780	7880	7630	10140	5460	7800	7702.04	-253	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	818	13.42	1.31	12	0.17	570.00	5860.00	9500	20240613	-19.47	6270	20241209	22.01	8850	-13.56	20250211	6510	17.51	20250102	9500	-19.47	20240613	6270	22.01	20241209	1.46	N	265560	500	53 억	N	N	N	N
72	20250217	101043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7740	-60	5	-0.77	104459280	13536	13.81	7780	7880	7640	10140	5460	7800	7717.15	-295	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	827	13.58	1.32	12	0.13	570.00	5860.00	9500	20240613	-18.53	6270	20241209	23.44	8850	-12.54	20250211	6510	18.89	20250102	9500	-18.53	20240613	6270	23.44	20241209	1.46	N	265560	500	53 억	N	N	N	N
73	20250217	091044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7810	10	2	0.13	15403160	1978	2.02	7780	7880	7760	10140	5460	7800	7787.24	176	8140	7970	7740	7570	7340	8055	7655	53	2340	500	5300	10	1	10690180	835	13.70	1.33	12	0.02	570.00	5860.00	9500	20240613	-17.79	6270	20241209	24.56	8850	-11.75	20250211	6510	19.97	20250102	9500	-17.79	20240613	6270	24.56	20241209	1.46	N	265560	500	53 억	N	N	N	N
74	20250214	161037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7800	370	2	4.98	750067410	96822	372.81	7570	7910	7510	9650	5210	7430	7746.83	6438	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	834	13.68	1.33	12	0.91	570.00	5860.00	9500	20240613	-17.89	6270	20241209	24.40	8850	-11.86	20250211	6510	19.82	20250102	9500	-17.89	20240613	6270	24.40	20241209	1.48	N	265560	500	53 억	N	N	N	N
75	20250214	151037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7700	270	2	3.63	704610530	90979	350.31	7570	7910	7510	9650	5210	7430	7744.76	6404	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	823	13.51	1.31	12	0.85	570.00	5860.00	9500	20240613	-18.95	6270	20241209	22.81	8850	-12.99	20250211	6510	18.28	20250102	9500	-18.95	20240613	6270	22.81	20241209	1.48	N	265560	500	53 억	N	N	N	N
76	20250214	141038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7830	400	2	5.38	592883690	76560	294.79	7570	7910	7510	9650	5210	7430	7744.04	4103	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	837	13.74	1.34	12	0.72	570.00	5860.00	9500	20240613	-17.58	6270	20241209	24.88	8850	-11.53	20250211	6510	20.28	20250102	9500	-17.58	20240613	6270	24.88	20241209	1.48	N	265560	500	53 억	N	N	N	N
77	20250214	131041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7900	470	2	6.33	573243630	74058	285.16	7570	7910	7510	9650	5210	7430	7740.47	3370	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	845	13.86	1.35	12	0.69	570.00	5860.00	9500	20240613	-16.84	6270	20241209	26.00	8850	-10.73	20250211	6510	21.35	20250102	9500	-16.84	20240613	6270	26.00	20241209	1.48	N	265560	500	53 억	N	N	N	N
78	20250214	121037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7860	430	2	5.79	480584880	62251	239.69	7570	7870	7510	9650	5210	7430	7720.12	3683	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	840	13.79	1.34	12	0.58	570.00	5860.00	9500	20240613	-17.26	6270	20241209	25.36	8850	-11.19	20250211	6510	20.74	20250102	9500	-17.26	20240613	6270	25.36	20241209	1.48	N	265560	500	53 억	N	N	N	N
79	20250214	111034	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7830	400	2	5.38	433154310	56184	216.33	7570	7870	7510	9650	5210	7430	7709.57	3470	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	837	13.74	1.34	12	0.53	570.00	5860.00	9500	20240613	-17.58	6270	20241209	24.88	8850	-11.53	20250211	6510	20.28	20250102	9500	-17.58	20240613	6270	24.88	20241209	1.48	N	265560	500	53 억	N	N	N	N
80	20250214	101035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7710	280	2	3.77	264903250	34544	133.01	7570	7800	7510	9650	5210	7430	7668.57	1829	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	824	13.53	1.32	12	0.32	570.00	5860.00	9500	20240613	-18.84	6270	20241209	22.97	8850	-12.88	20250211	6510	18.43	20250102	9500	-18.84	20240613	6270	22.97	20241209	1.48	N	265560	500	53 억	N	N	N	N
81	20250214	091040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7570	140	2	1.88	25308360	3349	12.90	7570	7580	7510	9650	5210	7430	7556.99	-244	7683	7556	7443	7316	7203	7620	7380	53	2220	500	5050	10	1	10690180	809	13.28	1.29	12	0.03	570.00	5860.00	9500	20240613	-20.32	6270	20241209	20.73	8850	-14.46	20250211	6510	16.28	20250102	9500	-20.32	20240613	6270	20.73	20241209	1.48	N	265560	500	53 억	N	N	N	N
82	20250213	161029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7430	50	2	0.68	183930500	24744	26.50	7380	7570	7330	9590	5170	7380	7433.36	909	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	794	13.04	1.27	12	0.23	570.00	5860.00	9500	20240613	-21.79	6270	20241209	18.50	8850	-16.05	20250211	6510	14.13	20250102	9500	-21.79	20240613	6270	18.50	20241209	1.55	N	265560	500	53 억	N	N	N	N
83	20250213	151029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	60	2	0.81	166343920	22377	23.96	7380	7570	7330	9590	5170	7380	7433.70	1067	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	795	13.05	1.27	12	0.21	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.55	N	265560	500	53 억	N	N	N	N
84	20250213	141027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	70	2	0.95	158571160	21330	22.84	7380	7570	7330	9590	5170	7380	7434.19	1068	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	796	13.07	1.27	12	0.20	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.55	N	265560	500	53 억	N	N	N	N
85	20250213	131028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7430	50	2	0.68	139868850	18816	20.15	7380	7570	7330	9590	5170	7380	7433.51	974	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	794	13.04	1.27	12	0.18	570.00	5860.00	9500	20240613	-21.79	6270	20241209	18.50	8850	-16.05	20250211	6510	14.13	20250102	9500	-21.79	20240613	6270	18.50	20241209	1.55	N	265560	500	53 억	N	N	N	N
86	20250213	121026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	60	2	0.81	128962530	17350	18.58	7380	7570	7330	9590	5170	7380	7433.00	944	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	795	13.05	1.27	12	0.16	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.55	N	265560	500	53 억	N	N	N	N
87	20250213	111026	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	60	2	0.81	117203490	15763	16.88	7380	7570	7330	9590	5170	7380	7435.36	926	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	795	13.05	1.27	12	0.15	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.55	N	265560	500	53 억	N	N	N	N
88	20250213	101027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7360	-20	5	-0.27	85263480	11437	12.25	7380	7570	7360	9590	5170	7380	7455.06	373	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	787	12.91	1.26	12	0.11	570.00	5860.00	9500	20240613	-22.53	6270	20241209	17.38	8850	-16.84	20250211	6510	13.06	20250102	9500	-22.53	20240613	6270	17.38	20241209	1.55	N	265560	500	53 억	N	N	N	N
89	20250213	091022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	140	2	1.90	25935840	3476	3.72	7380	7570	7370	9590	5170	7380	7461.43	-386	7826	7602	7456	7232	7086	7530	7160	53	2210	500	5010	10	1	10690180	804	13.19	1.28	12	0.03	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.55	N	265560	500	53 억	N	N	N	N
90	20250212	161020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7380	-140	5	-1.86	688975220	92338	19.44	7540	7680	7310	9770	5270	7520	7461.69	2404	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	789	12.95	1.26	12	0.86	570.00	5860.00	9500	20240613	-22.32	6270	20241209	17.70	8850	-16.61	20250211	6510	13.36	20250102	9500	-22.32	20240613	6270	17.70	20241209	1.54	N	265560	500	53 억	N	N	N	N
91	20250212	151017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7350	-170	5	-2.26	670797390	89868	18.92	7540	7680	7310	9770	5270	7520	7464.24	2885	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	786	12.89	1.25	12	0.84	570.00	5860.00	9500	20240613	-22.63	6270	20241209	17.22	8850	-16.95	20250211	6510	12.90	20250102	9500	-22.63	20240613	6270	17.22	20241209	1.54	N	265560	500	53 억	N	N	N	N
92	20250212	141020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7340	-180	5	-2.39	646598990	86577	18.23	7540	7680	7310	9770	5270	7520	7468.48	3139	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	785	12.88	1.25	12	0.81	570.00	5860.00	9500	20240613	-22.74	6270	20241209	17.07	8850	-17.06	20250211	6510	12.75	20250102	9500	-22.74	20240613	6270	17.07	20241209	1.54	N	265560	500	53 억	N	N	N	N
93	20250212	131022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7440	-80	5	-1.06	548638970	73281	15.43	7540	7680	7320	9770	5270	7520	7486.78	2513	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	795	13.05	1.27	12	0.69	570.00	5860.00	9500	20240613	-21.68	6270	20241209	18.66	8850	-15.93	20250211	6510	14.29	20250102	9500	-21.68	20240613	6270	18.66	20241209	1.54	N	265560	500	53 억	N	N	N	N
94	20250212	121018	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7450	-70	5	-0.93	513784400	68620	14.45	7540	7680	7320	9770	5270	7520	7487.38	2437	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	796	13.07	1.27	12	0.64	570.00	5860.00	9500	20240613	-21.58	6270	20241209	18.82	8850	-15.82	20250211	6510	14.44	20250102	9500	-21.58	20240613	6270	18.82	20241209	1.54	N	265560	500	53 억	N	N	N	N
95	20250212	111017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7420	-100	5	-1.33	485478800	64819	13.65	7540	7680	7320	9770	5270	7520	7489.75	2722	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	793	13.02	1.27	12	0.61	570.00	5860.00	9500	20240613	-21.89	6270	20241209	18.34	8850	-16.16	20250211	6510	13.98	20250102	9500	-21.89	20240613	6270	18.34	20241209	1.54	N	265560	500	53 억	N	N	N	N
96	20250212	101011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7340	-180	5	-2.39	437850270	58363	12.29	7540	7680	7340	9770	5270	7520	7502.18	3000	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	785	12.88	1.25	12	0.55	570.00	5860.00	9500	20240613	-22.74	6270	20241209	17.07	8850	-17.06	20250211	6510	12.75	20250102	9500	-22.74	20240613	6270	17.07	20241209	1.54	N	265560	500	53 억	N	N	N	N
97	20250212	090943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7510	-10	5	-0.13	208889020	27766	5.85	7540	7620	7450	9770	5270	7520	7523.20	682	9713	8616	7753	6656	5793	9165	7205	53	2250	500	5110	10	1	10690180	803	13.18	1.28	12	0.26	570.00	5860.00	9500	20240613	-20.95	6270	20241209	19.78	8850	-15.14	20250211	6510	15.36	20250102	9500	-20.95	20240613	6270	19.78	20241209	1.54	N	265560	500	53 억	N	N	N	N
98	20250211	161022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7520	590	2	8.51	3778631340	466511	5109.09	6940	8850	6890	9000	4860	6930	8103.69	-1449	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	804	13.19	1.28	12	4.36	570.00	5860.00	9500	20240613	-20.84	6270	20241209	19.94	8850	-15.03	20250211	6510	15.51	20250102	9500	-20.84	20240613	6270	19.94	20241209	1.53	N	265560	500	53 억	N	N	N	N
99	20250211	151022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8170	1240	2	17.89	2432521750	295335	3234.42	6940	8850	6890	9000	4860	6930	8236.48	-1431	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	873	14.33	1.39	12	2.76	570.00	5860.00	9500	20240613	-14.00	6270	20241209	30.30	8850	-7.68	20250211	6510	25.50	20250102	9500	-14.00	20240613	6270	30.30	20241209	1.53	N	265560	500	53 억	N	N	N	N
100	20250211	141021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6950	20	2	0.29	31758980	4576	50.11	6940	7010	6890	9000	4860	6930	6940.34	-911	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	743	12.19	1.19	12	0.04	570.00	5860.00	9500	20240613	-26.84	6270	20241209	10.85	7180	-3.20	20250124	6510	6.76	20250102	9500	-26.84	20240613	6270	10.85	20241209	1.53	N	265560	500	53 억	N	N	N	N
101	20250211	131021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6950	20	2	0.29	30264880	4360	47.75	6940	7010	6890	9000	4860	6930	6941.49	-911	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	743	12.19	1.19	12	0.04	570.00	5860.00	9500	20240613	-26.84	6270	20241209	10.85	7180	-3.20	20250124	6510	6.76	20250102	9500	-26.84	20240613	6270	10.85	20241209	1.53	N	265560	500	53 억	N	N	N	N
102	20250211	121020	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6920	-10	5	-0.14	16596010	2387	26.14	6940	7010	6890	9000	4860	6930	6952.66	-855	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	740	12.14	1.18	12	0.02	570.00	5860.00	9500	20240613	-27.16	6270	20241209	10.37	7180	-3.62	20250124	6510	6.30	20250102	9500	-27.16	20240613	6270	10.37	20241209	1.53	N	265560	500	53 억	N	N	N	N
103	20250211	111021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6940	10	2	0.14	13634260	1958	21.44	6940	7010	6900	9000	4860	6930	6963.36	-853	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	742	12.18	1.18	12	0.02	570.00	5860.00	9500	20240613	-26.95	6270	20241209	10.69	7180	-3.34	20250124	6510	6.61	20250102	9500	-26.95	20240613	6270	10.69	20241209	1.53	N	265560	500	53 억	N	N	N	N
104	20250211	101021	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6970	40	2	0.58	9511580	1365	14.95	6940	7010	6900	9000	4860	6930	6968.19	-597	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	745	12.23	1.19	12	0.01	570.00	5860.00	9500	20240613	-26.63	6270	20241209	11.16	7180	-2.92	20250124	6510	7.07	20250102	9500	-26.63	20240613	6270	11.16	20241209	1.53	N	265560	500	53 억	N	N	N	N
105	20250211	091025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6980	50	2	0.72	3893960	561	6.14	6940	6980	6900	9000	4860	6930	6941.11	-355	7183	7056	6843	6716	6503	7120	6780	53	2070	500	4710	10	1	10690180	746	12.25	1.19	12	0.01	570.00	5860.00	9500	20240613	-26.53	6270	20241209	11.32	7180	-2.79	20250124	6510	7.22	20250102	9500	-26.53	20240613	6270	11.32	20241209	1.53	N	265560	500	53 억	N	N	N	N
106	20250210	161015	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6930	10	2	0.14	56305430	8209	114.92	6920	6970	6630	8990	4850	6920	6858.72	233	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	741	12.16	1.18	12	0.08	570.00	5860.00	9500	20240613	-27.05	6270	20241209	10.53	7180	-3.48	20250124	6510	6.45	20250102	9500	-27.05	20240613	6270	10.53	20241209	1.52	N	265560	500	53 억	N	N	N	N
107	20250210	151014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6890	-30	5	-0.43	50425000	7358	103.01	6920	6970	6630	8990	4850	6920	6853.09	273	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	737	12.09	1.18	12	0.07	570.00	5860.00	9500	20240613	-27.47	6270	20241209	9.89	7180	-4.04	20250124	6510	5.84	20250102	9500	-27.47	20240613	6270	9.89	20241209	1.52	N	265560	500	53 억	N	N	N	N
108	20250210	141013	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6900	-20	5	-0.29	47612770	6949	97.28	6920	6970	6630	8990	4850	6920	6851.74	446	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	738	12.11	1.18	12	0.07	570.00	5860.00	9500	20240613	-27.37	6270	20241209	10.05	7180	-3.90	20250124	6510	5.99	20250102	9500	-27.37	20240613	6270	10.05	20241209	1.52	N	265560	500	53 억	N	N	N	N
109	20250210	131017	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6910	-10	5	-0.14	26436330	3835	53.69	6920	6970	6850	8990	4850	6920	6893.44	13	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	739	12.12	1.18	12	0.04	570.00	5860.00	9500	20240613	-27.26	6270	20241209	10.21	7180	-3.76	20250124	6510	6.14	20250102	9500	-27.26	20240613	6270	10.21	20241209	1.52	N	265560	500	53 억	N	N	N	N
110	20250210	121011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6960	40	2	0.58	14785190	2147	30.06	6920	6960	6850	8990	4850	6920	6886.44	-236	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	744	12.21	1.19	12	0.02	570.00	5860.00	9500	20240613	-26.74	6270	20241209	11.00	7180	-3.06	20250124	6510	6.91	20250102	9500	-26.74	20240613	6270	11.00	20241209	1.52	N	265560	500	53 억	N	N	N	N
111	20250210	111008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6910	-10	5	-0.14	9992280	1451	20.31	6920	6920	6850	8990	4850	6920	6886.48	-229	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	739	12.12	1.18	12	0.01	570.00	5860.00	9500	20240613	-27.26	6270	20241209	10.21	7180	-3.76	20250124	6510	6.14	20250102	9500	-27.26	20240613	6270	10.21	20241209	1.52	N	265560	500	53 억	N	N	N	N
112	20250210	101007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6880	-40	5	-0.58	3349340	487	6.82	6920	6920	6850	8990	4850	6920	6877.49	-160	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	735	12.07	1.17	12	0.00	570.00	5860.00	9500	20240613	-27.58	6270	20241209	9.73	7180	-4.18	20250124	6510	5.68	20250102	9500	-27.58	20240613	6270	9.73	20241209	1.52	N	265560	500	53 억	N	N	N	N
113	20250210	091005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6910	-10	5	-0.14	1289600	187	2.62	6920	6920	6870	8990	4850	6920	6896.26	-142	7000	6960	6910	6870	6820	6965	6875	53	2070	500	4700	10	1	10690180	739	12.12	1.18	12	0.00	570.00	5860.00	9500	20240613	-27.26	6270	20241209	10.21	7180	-3.76	20250124	6510	6.14	20250102	9500	-27.26	20240613	6270	10.21	20241209	1.52	N	265560	500	53 억	N	N	N	N
114	20250207	160956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6920	40	2	0.58	39282150	5688	53.53	6920	6950	6860	8940	4820	6880	6906.14	1415	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	740	12.14	1.18	12	0.05	570.00	5860.00	9500	20240613	-27.16	6270	20241209	10.37	7180	-3.62	20250124	6510	6.30	20250102	9500	-27.16	20240613	6270	10.37	20241209	1.51	N	265560	500	53 억	N	N	N	N
115	20250207	150958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6890	10	2	0.15	33418880	4840	45.55	6920	6950	6860	8940	4820	6880	6904.73	1425	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	737	12.09	1.18	12	0.05	570.00	5860.00	9500	20240613	-27.47	6270	20241209	9.89	7180	-4.04	20250124	6510	5.84	20250102	9500	-27.47	20240613	6270	9.89	20241209	1.51	N	265560	500	53 억	N	N	N	N
116	20250207	140958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6900	20	2	0.29	28650190	4147	39.03	6920	6950	6860	8940	4820	6880	6908.65	1500	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	738	12.11	1.18	12	0.04	570.00	5860.00	9500	20240613	-27.37	6270	20241209	10.05	7180	-3.90	20250124	6510	5.99	20250102	9500	-27.37	20240613	6270	10.05	20241209	1.51	N	265560	500	53 억	N	N	N	N
117	20250207	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6920	40	2	0.58	24778310	3586	33.75	6920	6950	6860	8940	4820	6880	6909.74	1495	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	740	12.14	1.18	12	0.03	570.00	5860.00	9500	20240613	-27.16	6270	20241209	10.37	7180	-3.62	20250124	6510	6.30	20250102	9500	-27.16	20240613	6270	10.37	20241209	1.51	N	265560	500	53 억	N	N	N	N
118	20250207	120954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6930	50	2	0.73	24481030	3543	33.35	6920	6950	6860	8940	4820	6880	6909.69	1516	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	741	12.16	1.18	12	0.03	570.00	5860.00	9500	20240613	-27.05	6270	20241209	10.53	7180	-3.48	20250124	6510	6.45	20250102	9500	-27.05	20240613	6270	10.53	20241209	1.51	N	265560	500	53 억	N	N	N	N
119	20250207	110952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6940	60	2	0.87	16887300	2446	23.02	6920	6950	6860	8940	4820	6880	6904.05	819	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	742	12.18	1.18	12	0.02	570.00	5860.00	9500	20240613	-26.95	6270	20241209	10.69	7180	-3.34	20250124	6510	6.61	20250102	9500	-26.95	20240613	6270	10.69	20241209	1.51	N	265560	500	53 억	N	N	N	N
120	20250207	100957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6930	50	2	0.73	11636430	1688	15.89	6920	6950	6860	8940	4820	6880	6893.62	319	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	741	12.16	1.18	12	0.02	570.00	5860.00	9500	20240613	-27.05	6270	20241209	10.53	7180	-3.48	20250124	6510	6.45	20250102	9500	-27.05	20240613	6270	10.53	20241209	1.51	N	265560	500	53 억	N	N	N	N
121	20250207	091002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6880	0	3	0.00	6771890	986	9.28	6920	6920	6860	8940	4820	6880	6868.04	149	7040	6960	6920	6840	6800	6940	6820	53	2060	500	4670	10	1	10690180	735	12.07	1.17	12	0.01	570.00	5860.00	9500	20240613	-27.58	6270	20241209	9.73	7180	-4.18	20250124	6510	5.68	20250102	9500	-27.58	20240613	6270	9.73	20241209	1.51	N	265560	500	53 억	N	N	N	N
122	20250206	160931	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6880	-50	5	-0.72	59694590	8605	96.67	6950	7000	6880	9000	4860	6930	6937.22	1234	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	735	12.07	1.17	12	0.08	570.00	5860.00	9560	20240124	-28.03	6270	20241209	9.73	7180	-4.18	20250124	6510	5.68	20250102	9500	-27.58	20240613	6270	9.73	20241209	1.49	N	265560	500	53 억	N	N	N	N
123	20250206	150935	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6950	20	2	0.29	54359850	7830	87.97	6950	7000	6890	9000	4860	6930	6942.51	1344	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	743	12.19	1.19	12	0.07	570.00	5860.00	9560	20240124	-27.30	6270	20241209	10.85	7180	-3.20	20250124	6510	6.76	20250102	9500	-26.84	20240613	6270	10.85	20241209	1.49	N	265560	500	53 억	N	N	N	N
124	20250206	140936	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6950	20	2	0.29	51339500	7394	83.07	6950	7000	6890	9000	4860	6930	6943.40	1417	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	743	12.19	1.19	12	0.07	570.00	5860.00	9560	20240124	-27.30	6270	20241209	10.85	7180	-3.20	20250124	6510	6.76	20250102	9500	-26.84	20240613	6270	10.85	20241209	1.49	N	265560	500	53 억	N	N	N	N
125	20250206	130933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6960	30	2	0.43	44005470	6335	71.17	6950	7000	6910	9000	4860	6930	6946.40	1511	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	744	12.21	1.19	12	0.06	570.00	5860.00	9560	20240124	-27.20	6270	20241209	11.00	7180	-3.06	20250124	6510	6.91	20250102	9500	-26.74	20240613	6270	11.00	20241209	1.49	N	265560	500	53 억	N	N	N	N
126	20250206	120930	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6970	40	2	0.58	34868720	5017	56.36	6950	7000	6930	9000	4860	6930	6950.11	1411	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	745	12.23	1.19	12	0.05	570.00	5860.00	9560	20240124	-27.09	6270	20241209	11.16	7180	-2.92	20250124	6510	7.07	20250102	9500	-26.63	20240613	6270	11.16	20241209	1.49	N	265560	500	53 억	N	N	N	N
127	20250206	110925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6960	30	2	0.43	19703980	2832	31.82	6950	7000	6930	9000	4860	6930	6957.62	579	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	744	12.21	1.19	12	0.03	570.00	5860.00	9560	20240124	-27.20	6270	20241209	11.00	7180	-3.06	20250124	6510	6.91	20250102	9500	-26.74	20240613	6270	11.00	20241209	1.49	N	265560	500	53 억	N	N	N	N
128	20250206	100925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7000	70	2	1.01	7612050	1094	12.29	6950	7000	6930	9000	4860	6930	6958.00	443	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	748	12.28	1.19	12	0.01	570.00	5860.00	9560	20240124	-26.78	6270	20241209	11.64	7180	-2.51	20250124	6510	7.53	20250102	9500	-26.32	20240613	6270	11.64	20241209	1.49	N	265560	500	53 억	N	N	N	N
129	20250206	090937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6960	30	2	0.43	1059570	152	1.71	6950	7000	6950	9000	4860	6930	6970.86	-12	7023	6976	6903	6856	6783	7000	6880	53	2070	500	4710	10	1	10690180	744	12.21	1.19	12	0.00	570.00	5860.00	9560	20240124	-27.20	6270	20241209	11.00	7180	-3.06	20250124	6510	6.91	20250102	9500	-26.74	20240613	6270	11.00	20241209	1.49	N	265560	500	53 억	N	N	N	N
130	20250205	160921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6930	110	2	1.61	56225860	8159	58.25	6830	6950	6830	8860	4780	6820	6891.27	95	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	741	12.16	1.18	12	0.08	570.00	5860.00	9600	20240123	-27.81	6270	20241209	10.53	7180	-3.48	20250124	6510	6.45	20250102	9500	-27.05	20240613	6270	10.53	20241209	1.50	N	265560	500	53 억	N	N	N	N
131	20250205	150925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6890	70	2	1.03	46178350	6709	47.90	6830	6950	6830	8860	4780	6820	6883.05	236	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	737	12.09	1.18	12	0.06	570.00	5860.00	9600	20240123	-28.23	6270	20241209	9.89	7180	-4.04	20250124	6510	5.84	20250102	9500	-27.47	20240613	6270	9.89	20241209	1.50	N	265560	500	53 억	N	N	N	N
132	20250205	140925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6920	100	2	1.47	40359360	5866	41.88	6830	6950	6830	8860	4780	6820	6880.22	173	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	740	12.14	1.18	12	0.05	570.00	5860.00	9600	20240123	-27.92	6270	20241209	10.37	7180	-3.62	20250124	6510	6.30	20250102	9500	-27.16	20240613	6270	10.37	20241209	1.50	N	265560	500	53 억	N	N	N	N
133	20250205	130922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6940	120	2	1.76	40019850	5817	41.53	6830	6950	6830	8860	4780	6820	6879.81	203	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	742	12.18	1.18	12	0.05	570.00	5860.00	9600	20240123	-27.71	6270	20241209	10.69	7180	-3.34	20250124	6510	6.61	20250102	9500	-26.95	20240613	6270	10.69	20241209	1.50	N	265560	500	53 억	N	N	N	N
134	20250205	120927	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6890	70	2	1.03	30840510	4489	32.05	6830	6930	6830	8860	4780	6820	6870.24	401	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	737	12.09	1.18	12	0.04	570.00	5860.00	9600	20240123	-28.23	6270	20241209	9.89	7180	-4.04	20250124	6510	5.84	20250102	9500	-27.47	20240613	6270	9.89	20241209	1.50	N	265560	500	53 억	N	N	N	N
135	20250205	110921	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6900	80	2	1.17	16838640	2457	17.54	6830	6900	6830	8860	4780	6820	6853.33	98	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	738	12.11	1.18	12	0.02	570.00	5860.00	9600	20240123	-28.12	6270	20241209	10.05	7180	-3.90	20250124	6510	5.99	20250102	9500	-27.37	20240613	6270	10.05	20241209	1.50	N	265560	500	53 억	N	N	N	N
136	20250205	100934	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6890	70	2	1.03	15614720	2279	16.27	6830	6900	6830	8860	4780	6820	6851.57	79	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	737	12.09	1.18	12	0.02	570.00	5860.00	9600	20240123	-28.23	6270	20241209	9.89	7180	-4.04	20250124	6510	5.84	20250102	9500	-27.47	20240613	6270	9.89	20241209	1.50	N	265560	500	53 억	N	N	N	N
137	20250205	090937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6900	80	2	1.17	2690470	392	2.80	6830	6900	6830	8860	4780	6820	6863.44	-79	7053	6936	6823	6706	6593	6995	6765	53	2040	500	4630	10	1	10690180	738	12.11	1.18	12	0.00	570.00	5860.00	9600	20240123	-28.12	6270	20241209	10.05	7180	-3.90	20250124	6510	5.99	20250102	9500	-27.37	20240613	6270	10.05	20241209	1.50	N	265560	500	53 억	N	N	N	N
138	20250204	160903	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6820	100	2	1.49	90357220	13206	67.71	6710	6940	6710	8730	4710	6720	6842.65	-2425	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	729	11.96	1.16	12	0.12	570.00	5860.00	9730	20240122	-29.91	6270	20241209	8.77	7180	-5.01	20250124	6510	4.76	20250102	9500	-28.21	20240613	6270	8.77	20241209	1.48	N	265560	500	53 억	N	N	N	N
139	20250204	150914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6850	130	2	1.93	81574860	11923	61.13	6710	6940	6710	8730	4710	6720	6841.81	-1882	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	732	12.02	1.17	12	0.11	570.00	5860.00	9730	20240122	-29.60	6270	20241209	9.25	7180	-4.60	20250124	6510	5.22	20250102	9500	-27.89	20240613	6270	9.25	20241209	1.48	N	265560	500	53 억	N	N	N	N
140	20250204	140914	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6810	90	2	1.34	69552490	10155	52.07	6710	6940	6710	8730	4710	6720	6849.09	-1883	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	728	11.95	1.16	12	0.09	570.00	5860.00	9730	20240122	-30.01	6270	20241209	8.61	7180	-5.15	20250124	6510	4.61	20250102	9500	-28.32	20240613	6270	8.61	20241209	1.48	N	265560	500	53 억	N	N	N	N
141	20250204	130917	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6880	160	2	2.38	52471430	7649	39.22	6710	6940	6710	8730	4710	6720	6859.91	-1672	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	735	12.07	1.17	12	0.07	570.00	5860.00	9730	20240122	-29.29	6270	20241209	9.73	7180	-4.18	20250124	6510	5.68	20250102	9500	-27.58	20240613	6270	9.73	20241209	1.48	N	265560	500	53 억	N	N	N	N
142	20250204	120926	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6880	160	2	2.38	50991490	7434	38.12	6710	6940	6710	8730	4710	6720	6859.23	-1651	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	735	12.07	1.17	12	0.07	570.00	5860.00	9730	20240122	-29.29	6270	20241209	9.73	7180	-4.18	20250124	6510	5.68	20250102	9500	-27.58	20240613	6270	9.73	20241209	1.48	N	265560	500	53 억	N	N	N	N
143	20250204	110907	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6900	180	2	2.68	38331190	5600	28.71	6710	6940	6710	8730	4710	6720	6844.86	-1473	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	738	12.11	1.18	12	0.05	570.00	5860.00	9730	20240122	-29.09	6270	20241209	10.05	7180	-3.90	20250124	6510	5.99	20250102	9500	-27.37	20240613	6270	10.05	20241209	1.48	N	265560	500	53 억	N	N	N	N
144	20250204	100912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6930	210	2	3.12	33829860	4949	25.38	6710	6930	6710	8730	4710	6720	6835.70	-1205	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	741	12.16	1.18	12	0.05	570.00	5860.00	9730	20240122	-28.78	6270	20241209	10.53	7180	-3.48	20250124	6510	6.45	20250102	9500	-27.05	20240613	6270	10.53	20241209	1.48	N	265560	500	53 억	N	N	N	N
145	20250204	090912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6820	100	2	1.49	5483770	811	4.16	6710	6830	6710	8730	4710	6720	6761.74	-155	7166	6942	6796	6572	6426	6870	6500	53	2010	500	4560	10	1	10690180	729	11.96	1.16	12	0.01	570.00	5860.00	9730	20240122	-29.91	6270	20241209	8.77	7180	-5.01	20250124	6510	4.76	20250102	9500	-28.21	20240613	6270	8.77	20241209	1.48	N	265560	500	53 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History