KissMeData/012340/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

2025-02-28 18:11:50 +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	20250228	160311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	494	-10	5	-1.98	25802757	51975	134.28	491	503	491	655	353	504	496.45	0.46	-2746	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	251	-1.53	0.79	12	0.10	-322.00	625.00	1050	20240220	-52.95	450	20241210	9.78	584	-15.41	20250110	480	2.92	20250102	1000	-50.60	20240229	450	9.78	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
3	20250228	150312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	-6	5	-1.19	24703973	49757	128.55	491	503	491	655	353	504	496.49	0.46	-2270	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	254	-1.55	0.80	12	0.10	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1000	-50.20	20240229	450	10.67	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
4	20250228	140313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	-5	5	-0.99	22556925	45416	117.34	491	503	491	655	353	504	496.67	0.46	-2025	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	254	-1.55	0.80	12	0.09	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1000	-50.10	20240229	450	10.89	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
5	20250228	130313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	-8	5	-1.59	21404646	43096	111.34	491	503	491	655	353	504	496.67	0.46	-1717	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	252	-1.54	0.79	12	0.08	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1000	-50.40	20240229	450	10.22	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
6	20250228	120311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	-4	5	-0.79	14568911	29330	75.78	491	503	491	655	353	504	496.72	0.46	-1611	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	255	-1.55	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1000	-50.00	20240229	450	11.11	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
7	20250228	110311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	-4	5	-0.79	14327411	28847	74.53	491	503	491	655	353	504	496.67	0.46	-1607	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	255	-1.55	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1000	-50.00	20240229	450	11.11	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
8	20250228	100311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	-5	5	-0.99	10146763	20473	52.89	491	503	491	655	353	504	495.62	0.46	-1607	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1000	-50.10	20240229	450	10.89	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
9	20250228	090312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	497	-7	5	-1.39	4584491	9337	24.12	491	497	491	655	353	504	491.00	0.46	663	506	504	503	501	500	504	501	255	151	500	350	1	1	50907162	253	-1.54	0.80	12	0.02	-322.00	625.00	1050	20240220	-52.67	450	20241210	10.44	584	-14.90	20250110	480	3.54	20250102	1000	-50.30	20240229	450	10.44	20241210	0.01	N	012340	500	254 억	232106	N	N	N	N
10	20250227	160311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	19488067	38706	85.78	505	505	502	657	355	506	503.49	0.46	-737	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.08	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240227	450	12.00	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
11	20250227	150309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	-4	5	-0.79	19486555	38703	85.77	505	505	502	657	355	506	503.49	0.46	-737	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.08	-322.00	625.00	1050	20240220	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1000	-49.80	20240227	450	11.56	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
12	20250227	140310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	-1	5	-0.20	17207545	34167	75.72	505	505	502	657	355	506	503.63	0.46	-737	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.07	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1000	-49.50	20240227	450	12.22	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
13	20250227	130309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	-3	5	-0.59	14782319	29350	65.05	505	505	502	657	355	506	503.66	0.46	-737	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240227	450	11.78	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
14	20250227	120309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	-3	5	-0.59	8674376	17207	38.13	505	505	502	657	355	506	504.12	0.46	-1340	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240227	450	11.78	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
15	20250227	110311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	-3	5	-0.59	8160300	16185	35.87	505	505	502	657	355	506	504.19	0.46	-356	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240227	450	11.78	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
16	20250227	100320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	6318275	12526	27.76	505	505	502	657	355	506	504.41	0.46	-356	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240227	450	12.00	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
17	20250227	090318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	-1	5	-0.20	54540	108	0.24	505	505	505	657	355	506	505.00	0.46	-16	512	508	505	501	498	511	504	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.00	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1000	-49.50	20240227	450	12.22	20241210	0.01	N	012340	500	254 억	232843	N	N	N	N
18	20250226	160309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	1	2	0.20	22812233	45121	223.75	502	509	502	656	354	505	505.58	0.46	-680	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.09	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1000	-49.40	20240226	450	12.44	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
19	20250226	150310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	0	3	0.00	19437011	38442	190.63	502	509	502	656	354	505	505.62	0.46	234	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.08	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1000	-49.50	20240226	450	12.22	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
20	20250226	140310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-1	5	-0.20	14845982	29366	145.62	502	509	502	656	354	505	505.55	0.46	-522	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.06	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
21	20250226	130311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	1	2	0.20	12085073	23887	118.45	502	509	502	656	354	505	505.93	0.46	-522	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.05	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1000	-49.40	20240226	450	12.44	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
22	20250226	120310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	1	2	0.20	11512345	22754	112.83	502	509	502	656	354	505	505.95	0.46	-669	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1000	-49.40	20240226	450	12.44	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
23	20250226	110309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	2	2	0.40	8137052	16097	79.82	502	508	502	656	354	505	505.50	0.46	232	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.03	-322.00	625.00	1050	20240220	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1000	-49.30	20240226	450	12.67	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
24	20250226	100309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-1	5	-0.20	2638544	5243	26.00	502	506	502	656	354	505	503.25	0.46	553	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.01	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
25	20250226	090312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	-3	5	-0.59	19076	38	0.19	502	502	502	656	354	505	502.00	0.46	-5	509	506	504	501	499	508	503	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.00	-322.00	625.00	1050	20240220	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1000	-49.80	20240226	450	11.56	20241210	0.01	N	012340	500	254 억	233454	N	N	N	N
26	20250225	160308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	2	2	0.40	10164794	20166	57.34	503	507	502	653	353	503	504.06	0.46	-271	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1000	-49.50	20240226	450	12.22	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
27	20250225	150308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	2	2	0.40	9136260	18124	51.53	503	507	502	653	353	503	504.10	0.46	-271	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1000	-49.50	20240226	450	12.22	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
28	20250225	140308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	5720728	11342	32.25	503	507	502	653	353	503	504.38	0.46	-266	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
29	20250225	130308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	5424380	10754	30.58	503	507	502	653	353	503	504.41	0.46	-266	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
30	20250225	120307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	2	2	0.40	4494034	8909	25.33	503	507	502	653	353	503	504.44	0.46	-266	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1000	-49.50	20240226	450	12.22	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
31	20250225	110308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	3	2	0.60	4433939	8790	24.99	503	507	502	653	353	503	504.43	0.46	-266	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1000	-49.40	20240226	450	12.44	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
32	20250225	100307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	1623599	3218	9.15	503	506	502	653	353	503	504.54	0.46	-123	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.01	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
33	20250225	090309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	0	3	0.00	121003	241	0.69	503	503	502	653	353	503	502.09	0.46	-111	507	505	503	501	499	504	500	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.00	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240226	450	11.78	20241210	0.01	N	012340	500	254 억	233725	N	N	N	N
34	20250224	160306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	1	2	0.20	17432861	34652	34.22	504	505	501	652	352	502	503.08	0.46	-1617	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240226	450	11.78	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
35	20250224	150306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	0	3	0.00	16148466	32098	31.70	504	505	501	652	352	502	503.10	0.46	-802	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1000	-49.80	20240226	450	11.56	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
36	20250224	140306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	-1	5	-0.20	15494865	30798	30.41	504	505	501	652	352	502	503.11	0.46	-802	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	255	-1.56	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1000	-49.90	20240226	450	11.33	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
37	20250224	130306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	1	2	0.20	13122906	26072	25.75	504	505	501	652	352	502	503.33	0.46	-802	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240226	450	11.78	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
38	20250224	120305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	1	2	0.20	8088392	16056	15.86	504	505	503	652	352	502	503.76	0.46	-802	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240226	450	11.78	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
39	20250224	110305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	1	2	0.20	6379701	12659	12.50	504	505	503	652	352	502	503.97	0.46	-802	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.02	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1000	-49.70	20240226	450	11.78	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
40	20250224	100304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	2	2	0.40	5194719	10308	10.18	504	505	503	652	352	502	503.95	0.46	-722	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
41	20250224	090306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	2	2	0.40	27720	55	0.05	504	504	504	652	352	502	504.00	0.46	0	515	508	504	497	493	506	495	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.00	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1000	-49.60	20240226	450	12.00	20241210	0.01	N	012340	500	254 억	235342	N	N	N	N
42	20250221	160305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	-4	5	-0.79	51017135	101260	272.09	506	511	500	657	355	506	503.82	0.45	6441	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.20	-322.00	625.00	1050	20240220	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1020	-50.78	20240221	450	11.56	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
43	20250221	150307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	0	3	0.00	25295927	49995	134.34	506	511	500	657	355	506	505.97	0.45	545	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.10	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1020	-50.39	20240221	450	12.44	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
44	20250221	140304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	-3	5	-0.59	19376253	38297	102.90	506	511	500	657	355	506	505.95	0.45	554	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	256	-1.56	0.80	12	0.08	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1020	-50.69	20240221	450	11.78	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
45	20250221	130304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	509	3	2	0.59	9936748	19710	52.96	506	511	500	657	355	506	504.15	0.45	-168	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	259	-1.58	0.81	12	0.04	-322.00	625.00	1050	20240220	-51.52	450	20241210	13.11	584	-12.84	20250110	480	6.04	20250102	1020	-50.10	20240221	450	13.11	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
46	20250221	120305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	0	3	0.00	7979202	15833	42.54	506	511	500	657	355	506	503.96	0.45	-146	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.03	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1020	-50.39	20240221	450	12.44	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
47	20250221	110304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	7194472	14278	38.37	506	511	500	657	355	506	503.89	0.45	-188	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.03	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1020	-50.59	20240221	450	12.00	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
48	20250221	100305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	0	3	0.00	5084090	10100	27.14	506	511	500	657	355	506	503.38	0.45	-25	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	258	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1020	-50.39	20240221	450	12.44	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
49	20250221	090305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-2	5	-0.40	873361	1728	4.64	506	506	504	657	355	506	505.42	0.45	0	515	510	504	499	493	507	496	255	151	500	350	1	1	50907162	257	-1.57	0.81	12	0.00	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1020	-50.59	20240221	450	12.00	20241210	0.01	N	012340	500	254 억	228901	N	N	N	N
50	20250220	160304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	3	2	0.60	18740643	37182	31.43	509	509	498	653	353	503	504.02	0.45	-2320	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.07	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
51	20250220	150304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	17425868	34579	29.23	509	509	498	653	353	503	503.94	0.45	-1873	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.07	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
52	20250220	140305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	15226198	30209	25.54	509	509	498	653	353	503	504.03	0.45	-1873	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.06	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
53	20250220	130303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	2	2	0.40	14625999	29016	24.53	509	509	498	653	353	503	504.07	0.45	-1873	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.06	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1050	-51.90	20240220	450	12.22	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
54	20250220	120304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	0	3	0.00	11591389	23005	19.45	509	509	498	653	353	503	503.86	0.45	-1873	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1050	-52.10	20240220	450	11.78	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
55	20250220	110303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	9781062	19406	16.41	509	509	498	653	353	503	504.02	0.45	-1873	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
56	20250220	100303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	1	2	0.20	9509201	18866	15.95	509	509	498	653	353	503	504.04	0.45	-1759	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
57	20250220	090304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	509	6	2	1.19	119106	234	0.20	509	509	509	653	353	503	509.00	0.45	0	525	514	503	492	481	519	497	255	150	500	350	1	1	50907162	259	-1.58	0.81	12	0.00	-322.00	625.00	1050	20240220	-51.52	450	20241210	13.11	584	-12.84	20250110	480	6.04	20250102	1050	-51.52	20240220	450	13.11	20241210	0.01	N	012340	500	254 억	231221	N	N	N	N
58	20250219	160302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	7	2	1.41	59208140	118231	132.99	496	514	492	644	348	496	500.78	0.45	-401	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	256	-1.56	0.80	12	0.23	-322.00	625.00	1050	20240220	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1050	-52.10	20240220	450	11.78	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
59	20250219	150304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	4	2	0.81	56116160	112041	126.03	496	514	492	644	348	496	500.85	0.45	-394	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	255	-1.55	0.80	12	0.22	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
60	20250219	140302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	9	2	1.81	52918571	105685	118.88	496	514	492	644	348	496	500.72	0.45	-685	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	257	-1.57	0.81	12	0.21	-322.00	625.00	1050	20240220	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1050	-51.90	20240220	450	12.22	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
61	20250219	130302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	8	2	1.61	51344353	102560	115.36	496	514	492	644	348	496	500.63	0.45	-839	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	257	-1.57	0.81	12	0.20	-322.00	625.00	1050	20240220	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
62	20250219	120302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	2	2	0.40	17396353	35056	39.43	496	500	492	644	348	496	496.24	0.45	-747	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
63	20250219	110303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	0	3	0.00	13783808	27784	31.25	496	500	492	644	348	496	496.11	0.45	-622	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	252	-1.54	0.79	12	0.05	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
64	20250219	100302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	0	3	0.00	11810986	23823	26.80	496	500	492	644	348	496	495.78	0.45	-286	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	252	-1.54	0.79	12	0.05	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
65	20250219	090303	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	0	3	0.00	995472	2007	2.26	496	496	496	644	348	496	496.00	0.45	0	507	501	494	488	481	504	491	255	148	500	340	1	1	50907162	252	-1.54	0.79	12	0.00	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	231622	N	N	N	N
66	20250218	160301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	3	2	0.61	43751315	88901	159.21	490	500	487	640	346	493	492.14	0.46	-1350	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	252	-1.54	0.79	12	0.17	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
67	20250218	150302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	3	2	0.61	42399715	86176	154.33	490	500	487	640	346	493	492.01	0.46	-1350	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	252	-1.54	0.79	12	0.17	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
68	20250218	140302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	7	2	1.42	41537038	84442	151.22	490	500	487	640	346	493	491.90	0.46	-1264	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	255	-1.55	0.80	12	0.17	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
69	20250218	130302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	495	2	2	0.41	35895133	73130	130.96	490	498	487	640	346	493	490.84	0.46	97	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	252	-1.54	0.79	12	0.14	-322.00	625.00	1050	20240220	-52.86	450	20241210	10.00	584	-15.24	20250110	480	3.12	20250102	1050	-52.86	20240220	450	10.00	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
70	20250218	120302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	3	2	0.61	23866373	48663	87.15	490	497	487	640	346	493	490.44	0.46	440	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	252	-1.54	0.79	12	0.10	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
71	20250218	110302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	492	-1	5	-0.20	20968737	42787	76.62	490	497	487	640	346	493	490.07	0.46	1400	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	250	-1.53	0.79	12	0.08	-322.00	625.00	1050	20240220	-53.14	450	20241210	9.33	584	-15.75	20250110	480	2.50	20250102	1050	-53.14	20240220	450	9.33	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
72	20250218	100302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	490	-3	5	-0.61	14779640	30150	53.99	490	497	487	640	346	493	490.20	0.46	1391	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	249	-1.52	0.78	12	0.06	-322.00	625.00	1050	20240220	-53.33	450	20241210	8.89	584	-16.10	20250110	480	2.08	20250102	1050	-53.33	20240220	450	8.89	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
73	20250218	090302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	490	-3	5	-0.61	529690	1081	1.94	490	490	490	640	346	493	490.00	0.46	-159	504	498	494	488	484	496	486	255	147	500	340	1	1	50907162	249	-1.52	0.78	12	0.00	-322.00	625.00	1050	20240220	-53.33	450	20241210	8.89	584	-16.10	20250110	480	2.08	20250102	1050	-53.33	20240220	450	8.89	20241210	0.01	N	012340	500	254 억	232972	N	N	N	N
74	20250217	160301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	493	-4	5	-0.80	27658977	55840	143.84	495	500	490	646	348	497	495.33	0.46	-138	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	251	-1.53	0.79	12	0.11	-322.00	625.00	1050	20240220	-53.05	450	20241210	9.56	584	-15.58	20250110	480	2.71	20250102	1050	-53.05	20240220	450	9.56	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
75	20250217	150301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	495	-2	5	-0.40	26775169	54050	139.23	495	500	490	646	348	497	495.38	0.46	632	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	252	-1.54	0.79	12	0.11	-322.00	625.00	1050	20240220	-52.86	450	20241210	10.00	584	-15.24	20250110	480	3.12	20250102	1050	-52.86	20240220	450	10.00	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
76	20250217	140301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	497	0	3	0.00	25670813	51819	133.49	495	500	490	646	348	497	495.39	0.46	182	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	253	-1.54	0.80	12	0.10	-322.00	625.00	1050	20240220	-52.67	450	20241210	10.44	584	-14.90	20250110	480	3.54	20250102	1050	-52.67	20240220	450	10.44	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
77	20250217	130302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	497	0	3	0.00	16899449	34111	87.87	495	500	490	646	348	497	495.43	0.46	-255	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	253	-1.54	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.67	450	20241210	10.44	584	-14.90	20250110	480	3.54	20250102	1050	-52.67	20240220	450	10.44	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
78	20250217	120302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	-1	5	-0.20	15650563	31597	81.39	495	500	490	646	348	497	495.32	0.46	-255	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	252	-1.54	0.79	12	0.06	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
79	20250217	110302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	1	2	0.20	12135806	24526	63.18	495	500	490	646	348	497	494.81	0.46	-255	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
80	20250217	100300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	1	2	0.20	2311291	4648	11.97	495	500	495	646	348	497	497.27	0.46	-133	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.01	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
81	20250217	090301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	-1	5	-0.20	127471	257	0.66	495	496	495	646	348	497	496.00	0.46	0	505	501	499	495	493	500	494	255	149	500	340	1	1	50907162	252	-1.54	0.79	12	0.00	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	233110	N	N	N	N
82	20250214	160259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	497	-1	5	-0.20	19374283	38820	144.09	498	503	497	647	349	498	499.08	0.46	-574	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	253	-1.54	0.80	12	0.08	-322.00	625.00	1050	20240220	-52.67	450	20241210	10.44	584	-14.90	20250110	480	3.54	20250102	1050	-52.67	20240220	450	10.44	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
83	20250214	150259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	16897998	33842	125.61	498	503	497	647	349	498	499.32	0.46	-222	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
84	20250214	140300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	15042090	30127	111.82	498	503	497	647	349	498	499.29	0.46	-587	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
85	20250214	130301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	2	2	0.40	9609789	19225	71.36	498	503	498	647	349	498	499.86	0.46	-587	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	255	-1.55	0.80	12	0.04	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
86	20250214	120300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	3	2	0.60	8274960	16554	61.44	498	503	498	647	349	498	499.88	0.46	-587	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	255	-1.56	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
87	20250214	110259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	3	2	0.60	7721413	15452	57.35	498	501	498	647	349	498	499.70	0.46	-658	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	255	-1.56	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
88	20250214	100300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	2	2	0.40	4253318	8529	31.66	498	501	498	647	349	498	498.69	0.46	-658	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	255	-1.55	0.80	12	0.02	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
89	20250214	090300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	2351058	4721	17.52	498	498	498	647	349	498	498.00	0.46	-600	502	499	498	495	494	500	496	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.01	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	233684	N	N	N	N
90	20250213	160258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	12919538	25879	69.09	498	501	497	647	349	498	499.23	0.46	-2139	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
91	20250213	150258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	1	2	0.20	11932007	23905	63.82	498	501	497	647	349	498	499.14	0.46	-1627	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1050	-52.48	20240220	450	10.89	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
92	20250213	140258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	2	2	0.40	11592095	23224	62.01	498	501	497	647	349	498	499.14	0.46	-2107	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	255	-1.55	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
93	20250213	130258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	1	2	0.20	10065149	20164	53.84	498	501	497	647	349	498	499.16	0.46	-2107	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1050	-52.48	20240220	450	10.89	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
94	20250213	120258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	1	2	0.20	7430894	14895	39.77	498	501	497	647	349	498	498.89	0.46	-1847	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1050	-52.48	20240220	450	10.89	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
95	20250213	110257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	2	2	0.40	5129938	10290	27.47	498	501	497	647	349	498	498.54	0.46	-285	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	255	-1.55	0.80	12	0.02	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
96	20250213	100258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	1	2	0.20	3726750	7481	19.97	498	500	497	647	349	498	498.16	0.46	-284	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.01	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1050	-52.48	20240220	450	10.89	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
97	20250213	090257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	13446	27	0.07	498	498	498	647	349	498	498.00	0.46	-2	510	504	500	494	490	502	492	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.00	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	235823	N	N	N	N
98	20250212	160256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	18699475	37455	70.38	506	506	496	647	349	498	499.25	0.47	-2205	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
99	20250212	150256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	18613310	37282	70.06	506	506	496	647	349	498	499.26	0.47	-2043	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
100	20250212	140257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	0	3	0.00	16377717	32790	61.62	506	506	496	647	349	498	499.47	0.47	-2043	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
101	20250212	130257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	497	-1	5	-0.20	13882269	27769	52.18	506	506	496	647	349	498	499.92	0.47	-2043	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	253	-1.54	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.67	450	20241210	10.44	584	-14.90	20250110	480	3.54	20250102	1050	-52.67	20240220	450	10.44	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
102	20250212	120256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	3	2	0.60	12413080	24819	46.64	506	506	496	647	349	498	500.14	0.47	-2043	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	255	-1.56	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
103	20250212	110256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	3	2	0.60	12244255	24482	46.01	506	506	496	647	349	498	500.13	0.47	-2042	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	255	-1.56	0.80	12	0.05	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
104	20250212	100256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	1	2	0.20	9165336	18313	34.41	506	506	496	647	349	498	500.48	0.47	-1644	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	254	-1.55	0.80	12	0.04	-322.00	625.00	1050	20240220	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1050	-52.48	20240220	450	10.89	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
105	20250212	090258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	8	2	1.61	1531156	3026	5.69	506	506	506	647	349	498	506.00	0.47	-453	506	501	497	492	488	500	491	255	149	500	340	1	1	50907162	258	-1.57	0.81	12	0.01	-322.00	625.00	1050	20240220	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	238028	N	N	N	N
106	20250211	160256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	-4	5	-0.80	26466144	53115	39.29	502	502	493	652	352	502	498.28	0.47	-3003	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	254	-1.55	0.80	12	0.10	-322.00	625.00	1050	20240220	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
107	20250211	150256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	-2	5	-0.40	22279101	44708	33.07	502	502	493	652	352	502	498.32	0.47	-2824	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.09	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
108	20250211	140257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	-1	5	-0.20	17825338	35827	26.50	502	502	493	652	352	502	497.54	0.47	-2872	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	255	-1.56	0.80	12	0.07	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
109	20250211	130254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	-1	5	-0.20	14899716	29976	22.17	502	502	493	652	352	502	497.05	0.47	-2872	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	255	-1.56	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
110	20250211	120256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	-2	5	-0.40	14486089	29149	21.56	502	502	493	652	352	502	496.97	0.47	-2361	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.06	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
111	20250211	110257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	496	-6	5	-1.20	11375190	22881	16.92	502	502	493	652	352	502	497.15	0.47	-1763	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	252	-1.54	0.79	12	0.04	-322.00	625.00	1050	20240220	-52.76	450	20241210	10.22	584	-15.07	20250110	480	3.33	20250102	1050	-52.76	20240220	450	10.22	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
112	20250211	100256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	-2	5	-0.40	8520251	17131	12.67	502	502	493	652	352	502	497.36	0.47	-1348	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.03	-322.00	625.00	1050	20240220	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
113	20250211	090256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	0	3	0.00	100400	200	0.15	502	502	502	652	352	502	502.00	0.47	-109	517	509	500	492	483	513	496	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.00	-322.00	625.00	1050	20240220	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1050	-52.19	20240220	450	11.56	20241210	0.01	N	012340	500	254 억	241031	N	N	N	N
114	20250210	160255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	2	2	0.40	67352250	135204	323.42	500	508	491	650	350	500	498.15	0.47	3260	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.27	-322.00	625.00	1050	20240126	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1050	-52.19	20240220	450	11.56	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
115	20250210	150255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	63629670	127776	305.65	500	508	491	650	350	500	497.98	0.47	4679	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.25	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
116	20250210	140255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	63365899	127248	304.39	500	508	491	650	350	500	497.97	0.47	4661	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.25	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
117	20250210	130255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	499	-1	5	-0.20	61394900	123285	294.91	500	508	491	650	350	500	497.99	0.47	4358	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	254	-1.55	0.80	12	0.24	-322.00	625.00	1050	20240126	-52.48	450	20241210	10.89	584	-14.55	20250110	480	3.96	20250102	1050	-52.48	20240220	450	10.89	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
118	20250210	120254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	40308886	80693	193.03	500	508	495	650	350	500	499.53	0.47	4995	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.16	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
119	20250210	110254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	7	2	1.40	7276197	14469	34.61	500	508	497	650	350	500	502.88	0.47	-278	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.03	-322.00	625.00	1050	20240126	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1050	-51.71	20240220	450	12.67	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
120	20250210	100253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	6	2	1.20	4555725	9099	21.77	500	507	497	650	350	500	500.68	0.47	-234	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
121	20250210	090254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	498	-2	5	-0.40	373681	748	1.79	500	500	498	650	350	500	499.57	0.47	-84	508	503	501	496	494	503	496	255	150	500	350	1	1	50907162	254	-1.55	0.80	12	0.00	-322.00	625.00	1050	20240126	-52.57	450	20241210	10.67	584	-14.73	20250110	480	3.75	20250102	1050	-52.57	20240220	450	10.67	20241210	0.01	N	012340	500	254 억	237771	N	N	N	N
122	20250207	160252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	20576924	41146	45.14	500	506	499	650	350	500	500.10	0.47	953	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.08	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
123	20250207	150253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	19278264	38553	42.29	500	506	499	650	350	500	500.05	0.47	1553	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.08	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
124	20250207	140252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	19219259	38435	42.16	500	506	499	650	350	500	500.05	0.47	1553	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.08	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
125	20250207	130251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	0	3	0.00	15640759	31278	34.31	500	506	499	650	350	500	500.06	0.47	1553	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	255	-1.55	0.80	12	0.06	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
126	20250207	120251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	501	1	2	0.20	11256558	22510	24.69	500	506	499	650	350	500	500.07	0.47	1558	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	255	-1.56	0.80	12	0.04	-322.00	625.00	1050	20240126	-52.29	450	20241210	11.33	584	-14.21	20250110	480	4.38	20250102	1050	-52.29	20240220	450	11.33	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
127	20250207	110251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	3	2	0.60	10969455	21937	24.07	500	506	499	650	350	500	500.04	0.47	1558	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.04	-322.00	625.00	1050	20240126	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1050	-52.10	20240220	450	11.78	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
128	20250207	100251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	4	2	0.80	10913958	21827	23.94	500	506	499	650	350	500	500.02	0.47	1558	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240126	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
129	20250207	090252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	4	2	0.80	6504	13	0.01	500	504	500	650	350	500	500.31	0.47	-1	510	504	502	496	494	504	496	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.00	-322.00	625.00	1050	20240126	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	236818	N	N	N	N
130	20250206	160247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	500	-7	5	-1.38	45920130	91157	343.66	504	508	500	659	355	507	503.75	0.46	687	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	255	-1.55	0.80	12	0.18	-322.00	625.00	1050	20240126	-52.38	450	20241210	11.11	584	-14.38	20250110	480	4.17	20250102	1050	-52.38	20240220	450	11.11	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
131	20250206	150248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	508	1	2	0.20	31470345	62307	234.90	504	508	502	659	355	507	505.09	0.46	3522	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	259	-1.58	0.81	12	0.12	-322.00	625.00	1050	20240126	-51.62	450	20241210	12.89	584	-13.01	20250110	480	5.83	20250102	1050	-51.62	20240220	450	12.89	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
132	20250206	140249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	0	3	0.00	12844860	25404	95.77	504	508	502	659	355	507	505.62	0.46	1512	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.05	-322.00	625.00	1050	20240126	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1050	-51.71	20240220	450	12.67	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
133	20250206	130247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	-1	5	-0.20	11055658	21875	82.47	504	508	502	659	355	507	505.40	0.46	1513	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
134	20250206	120246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	0	3	0.00	10547645	20873	78.69	504	508	502	659	355	507	505.32	0.46	1513	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240126	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1050	-51.71	20240220	450	12.67	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
135	20250206	110240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	-1	5	-0.20	9470374	18744	70.67	504	508	502	659	355	507	505.25	0.46	1513	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.04	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
136	20250206	100247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	-2	5	-0.39	6557218	12984	48.95	504	508	502	659	355	507	505.02	0.46	1635	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	257	-1.57	0.81	12	0.03	-322.00	625.00	1050	20240126	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1050	-51.90	20240220	450	12.22	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
137	20250206	090248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	508	1	2	0.20	278812	553	2.08	504	508	504	659	355	507	504.18	0.46	-92	513	509	505	501	497	512	504	255	152	500	350	1	1	50907162	259	-1.58	0.81	12	0.00	-322.00	625.00	1050	20240126	-51.62	450	20241210	12.89	584	-13.01	20250110	480	5.83	20250102	1050	-51.62	20240220	450	12.89	20241210	0.01	N	012340	500	254 억	236131	N	N	N	N
138	20250205	160244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	5	2	1.00	13175546	26123	27.40	506	509	501	652	352	502	504.26	0.46	-129	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.05	-322.00	625.00	1050	20240126	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1050	-51.71	20240220	450	12.67	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
139	20250205	150245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	5	2	1.00	12324800	24445	25.64	506	509	501	652	352	502	504.18	0.46	347	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.05	-322.00	625.00	1050	20240126	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1050	-51.71	20240220	450	12.67	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
140	20250205	140245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	3	2	0.60	8785975	17407	18.26	506	509	501	652	352	502	504.74	0.46	-8	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	257	-1.57	0.81	12	0.03	-322.00	625.00	1050	20240126	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1050	-51.90	20240220	450	12.22	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
141	20250205	130245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	503	1	2	0.20	7778370	15404	16.16	506	509	501	652	352	502	504.96	0.46	-23	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	256	-1.56	0.80	12	0.03	-322.00	625.00	1050	20240126	-52.10	450	20241210	11.78	584	-13.87	20250110	480	4.79	20250102	1050	-52.10	20240220	450	11.78	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
142	20250205	120246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	507	5	2	1.00	4215503	8324	8.73	506	509	503	652	352	502	506.43	0.46	-904	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.02	-322.00	625.00	1050	20240126	-51.71	450	20241210	12.67	584	-13.18	20250110	480	5.62	20250102	1050	-51.71	20240220	450	12.67	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
143	20250205	110245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	508	6	2	1.20	4190650	8275	8.68	506	509	503	652	352	502	506.42	0.46	-904	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	259	-1.58	0.81	12	0.02	-322.00	625.00	1050	20240126	-51.62	450	20241210	12.89	584	-13.01	20250110	480	5.83	20250102	1050	-51.62	20240220	450	12.89	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
144	20250205	100245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	4	2	0.80	1162917	2306	2.42	506	506	503	652	352	502	504.30	0.46	-203	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.00	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
145	20250205	090249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	4	2	0.80	10626	21	0.02	506	506	506	652	352	502	506.00	0.46	-3	511	506	503	498	495	505	497	255	150	500	350	1	1	50907162	258	-1.57	0.81	12	0.00	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	236260	N	N	N	N
146	20250204	160243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	-5	5	-0.99	47915373	95290	143.46	503	508	500	659	355	507	502.84	0.46	779	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	256	-1.56	0.80	12	0.19	-322.00	625.00	1050	20240126	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1050	-52.19	20240220	450	11.56	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
147	20250204	150242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	502	-5	5	-0.99	40780438	81056	122.03	503	508	501	659	355	507	503.11	0.46	1769	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	256	-1.56	0.80	12	0.16	-322.00	625.00	1050	20240126	-52.19	450	20241210	11.56	584	-14.04	20250110	480	4.58	20250102	1050	-52.19	20240220	450	11.56	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
148	20250204	140242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	-2	5	-0.39	35675054	70912	106.76	503	508	501	659	355	507	503.09	0.46	1780	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	257	-1.57	0.81	12	0.14	-322.00	625.00	1050	20240126	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1050	-51.90	20240220	450	12.22	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
149	20250204	130243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	-1	5	-0.20	35230348	70033	105.44	503	508	501	659	355	507	503.05	0.46	1834	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.14	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
150	20250204	120245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	-1	5	-0.20	20272620	40259	60.61	503	508	502	659	355	507	503.55	0.46	29	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.08	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
151	20250204	110240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	506	-1	5	-0.20	17165098	34111	51.35	503	508	502	659	355	507	503.21	0.46	209	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	258	-1.57	0.81	12	0.07	-322.00	625.00	1050	20240126	-51.81	450	20241210	12.44	584	-13.36	20250110	480	5.42	20250102	1050	-51.81	20240220	450	12.44	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
152	20250204	100243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	505	-2	5	-0.39	16757707	33307	50.14	503	507	502	659	355	507	503.13	0.46	287	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	257	-1.57	0.81	12	0.07	-322.00	625.00	1050	20240126	-51.90	450	20241210	12.22	584	-13.53	20250110	480	5.21	20250102	1050	-51.90	20240220	450	12.22	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N
153	20250204	090242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	504	-3	5	-0.59	2437810	4839	7.29	503	504	503	659	355	507	503.78	0.46	0	514	510	506	502	498	512	504	255	152	500	350	1	1	50907162	257	-1.57	0.81	12	0.01	-322.00	625.00	1050	20240126	-52.00	450	20241210	12.00	584	-13.70	20250110	480	5.00	20250102	1050	-52.00	20240220	450	12.00	20241210	0.01	N	012340	500	254 억	235481	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History