KissMeData/072470/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	160659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	-25	5	-1.01	41128365	16698	160.13	2495	2495	2445	3230	1740	2485	2463.07	0.37	-1344	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	465	6.00	0.35	12	0.09	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	4970	-50.50	20240401	2085	17.99	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
3	20250228	150702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	-30	5	-1.21	40281065	16353	156.82	2495	2495	2445	3230	1740	2485	2463.22	0.37	-1303	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	464	5.99	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	4970	-50.60	20240401	2085	17.75	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
4	20250228	140704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-15	5	-0.60	39532235	16048	153.89	2495	2495	2445	3230	1740	2485	2463.37	0.37	-1176	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	467	6.02	0.36	12	0.08	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
5	20250228	130701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	-25	5	-1.01	34187855	13869	133.00	2495	2495	2455	3230	1740	2485	2465.06	0.37	-1318	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	465	6.00	0.35	12	0.07	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	4970	-50.50	20240401	2085	17.99	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
6	20250228	120658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	-20	5	-0.80	25228815	10230	98.10	2495	2495	2455	3230	1740	2485	2466.16	0.37	-1299	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	466	6.01	0.36	12	0.05	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	4970	-50.40	20240401	2085	18.23	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
7	20250228	110659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-10	5	-0.40	17450950	7076	67.86	2495	2495	2455	3230	1740	2485	2466.22	0.37	-1155	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	467	6.04	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
8	20250228	100657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	-20	5	-0.80	6740925	2730	26.18	2495	2495	2455	3230	1740	2485	2469.20	0.37	-77	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	466	6.01	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	4970	-50.40	20240401	2085	18.23	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
9	20250228	090701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-10	5	-0.40	9930	4	0.04	2495	2495	2475	3230	1740	2485	2482.50	0.37	-1	2511	2497	2486	2472	2461	2492	2467	94	745	500	1540	5	1	18887341	467	6.04	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.69	N	072470	500	94 억	69986	N	N	N	N
10	20250227	160654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	25890025	10428	151.42	2490	2500	2475	3215	1735	2475	2482.74	0.37	-659	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.06	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	4970	-50.00	20240401	2085	19.18	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
11	20250227	150652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	25014945	10076	146.30	2490	2500	2475	3215	1735	2475	2482.63	0.37	-656	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.05	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	4970	-50.00	20240401	2085	19.18	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
12	20250227	140655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	12027840	4832	70.16	2490	2500	2475	3215	1735	2475	2489.21	0.37	-628	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	4970	-50.00	20240401	2085	19.18	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
13	20250227	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	15	2	0.61	4103380	1647	23.91	2490	2500	2475	3215	1735	2475	2491.43	0.37	-417	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	470	6.07	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.43	2085	20241210	19.42	2960	-15.88	20250205	2300	8.26	20250203	4970	-49.90	20240401	2085	19.42	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
14	20250227	120651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	3108205	1247	18.11	2490	2500	2475	3215	1735	2475	2492.55	0.37	-359	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	4970	-50.00	20240401	2085	19.18	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
15	20250227	110657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	2480585	994	14.43	2490	2500	2475	3215	1735	2475	2495.56	0.37	-197	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	4970	-50.00	20240401	2085	19.18	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
16	20250227	100715	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	20	2	0.81	313770	126	1.83	2490	2495	2480	3215	1735	2475	2490.24	0.37	-23	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	471	6.09	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2960	-15.71	20250205	2300	8.48	20250203	4970	-49.80	20240401	2085	19.66	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
17	20250227	090717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	15	2	0.61	24900	10	0.15	2490	2490	2490	3215	1735	2475	2490.00	0.37	0	2528	2501	2473	2446	2418	2487	2432	94	740	500	1530	5	1	18887341	470	6.07	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.43	2085	20241210	19.42	2960	-15.88	20250205	2300	8.26	20250203	4970	-49.90	20240401	2085	19.42	20241210	0.70	N	072470	500	94 억	70645	N	N	N	N
18	20250226	160653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	0	3	0.00	17050640	6887	39.12	2480	2500	2445	3215	1735	2475	2475.77	0.38	-214	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
19	20250226	150656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-5	5	-0.20	11403020	4598	26.12	2480	2500	2470	3215	1735	2475	2480.00	0.38	8	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
20	20250226	140655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-5	5	-0.20	6875090	2769	15.73	2480	2500	2470	3215	1735	2475	2482.88	0.38	8	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
21	20250226	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	6134015	2469	14.02	2480	2500	2470	3215	1735	2475	2484.41	0.38	8	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	4970	-50.00	20240401	2085	19.18	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
22	20250226	120654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	5	2	0.20	4811150	1936	11.00	2480	2500	2470	3215	1735	2475	2485.10	0.38	13	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	4970	-50.10	20240401	2085	18.94	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
23	20250226	110653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2500	25	2	1.01	1812835	728	4.14	2480	2500	2470	3215	1735	2475	2490.16	0.38	2	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	472	6.10	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.26	2085	20241210	19.90	2960	-15.54	20250205	2300	8.70	20250203	4970	-49.70	20240401	2085	19.90	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
24	20250226	100652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-5	5	-0.20	47140	19	0.11	2480	2490	2470	3215	1735	2475	2481.05	0.38	-1	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
25	20250226	090658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	5	2	0.20	2480	1	0.01	2480	2480	2480	3215	1735	2475	2480.00	0.38	0	2508	2491	2468	2451	2428	2495	2455	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	4970	-50.10	20240401	2085	18.94	20241210	0.70	N	072470	500	94 억	70859	N	N	N	N
26	20250225	160648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	10	2	0.41	43398765	17605	166.19	2475	2485	2445	3200	1730	2465	2465.14	0.38	-499	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	467	6.04	0.36	12	0.09	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
27	20250225	150650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	5	2	0.20	39347190	15968	150.74	2475	2485	2445	3200	1730	2465	2464.13	0.38	-339	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	467	6.02	0.36	12	0.08	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
28	20250225	140648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	15	2	0.61	30682380	12460	117.62	2475	2485	2445	3200	1730	2465	2462.47	0.38	-338	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	468	6.05	0.36	12	0.07	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	4970	-50.10	20240401	2085	18.94	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
29	20250225	130651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	15	2	0.61	20364850	8289	78.25	2475	2480	2445	3200	1730	2465	2456.85	0.38	69	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	468	6.05	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	4970	-50.10	20240401	2085	18.94	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
30	20250225	120647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	10	2	0.41	18200035	7414	69.99	2475	2480	2445	3200	1730	2465	2454.82	0.38	70	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	467	6.04	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
31	20250225	110648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	0	3	0.00	17132360	6982	65.91	2475	2475	2445	3200	1730	2465	2453.79	0.38	70	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	4970	-50.40	20240401	2085	18.23	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
32	20250225	100646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	0	3	0.00	12076425	4924	46.48	2475	2475	2445	3200	1730	2465	2452.56	0.38	472	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	4970	-50.40	20240401	2085	18.23	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
33	20250225	090652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	10	2	0.41	1274610	515	4.86	2475	2475	2470	3200	1730	2465	2474.97	0.38	-47	2528	2496	2473	2441	2418	2485	2430	94	735	500	1520	5	1	18887341	467	6.04	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.72	N	072470	500	94 억	71358	N	N	N	N
34	20250224	160644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	-25	5	-1.00	26119265	10593	73.74	2475	2505	2450	3235	1745	2490	2465.71	0.38	-742	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	466	6.01	0.36	12	0.06	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	4970	-50.40	20240401	2085	18.23	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
35	20250224	150644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-20	5	-0.80	22655555	9190	63.97	2475	2505	2450	3235	1745	2490	2465.24	0.38	-354	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	467	6.02	0.36	12	0.05	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
36	20250224	140642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	-10	5	-0.40	17477840	7093	49.38	2475	2505	2450	3235	1745	2490	2464.10	0.38	-72	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	468	6.05	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	4970	-50.10	20240401	2085	18.94	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
37	20250224	130645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	-25	5	-1.00	17188730	6976	48.56	2475	2505	2450	3235	1745	2490	2463.98	0.38	-63	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	466	6.01	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	4970	-50.40	20240401	2085	18.23	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
38	20250224	120641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-15	5	-0.60	15865805	6439	44.82	2475	2505	2450	3235	1745	2490	2464.02	0.38	-11	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	467	6.04	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	4970	-50.20	20240401	2085	18.71	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
39	20250224	110640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	-35	5	-1.41	10114135	4103	28.56	2475	2505	2450	3235	1745	2490	2465.06	0.38	160	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	464	5.99	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	4970	-50.60	20240401	2085	17.75	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
40	20250224	100640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-20	5	-0.80	5456795	2206	15.36	2475	2505	2470	3235	1745	2490	2473.62	0.38	243	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	467	6.02	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
41	20250224	090645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-20	5	-0.80	2872255	1161	8.08	2475	2505	2470	3235	1745	2490	2473.95	0.38	469	2523	2506	2488	2471	2453	2515	2480	94	745	500	1540	5	1	18887341	467	6.02	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	4970	-50.30	20240401	2085	18.47	20241210	0.71	N	072470	500	94 억	72100	N	N	N	N
42	20250221	160639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	10	2	0.40	35721660	14361	251.24	2480	2505	2470	3220	1740	2480	2487.41	0.38	-607	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	470	6.07	0.36	12	0.08	410.00	6930.00	5990	20240220	-58.43	2085	20241210	19.42	2960	-15.88	20250205	2300	8.26	20250203	5380	-53.72	20240221	2085	19.42	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
43	20250221	150642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	0	3	0.00	32245765	12965	226.82	2480	2505	2470	3220	1740	2480	2487.14	0.38	-291	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.07	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	5380	-53.90	20240221	2085	18.94	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
44	20250221	140641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	10	2	0.40	31181290	12537	219.33	2480	2505	2470	3220	1740	2480	2487.14	0.38	-289	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	470	6.07	0.36	12	0.07	410.00	6930.00	5990	20240220	-58.43	2085	20241210	19.42	2960	-15.88	20250205	2300	8.26	20250203	5380	-53.72	20240221	2085	19.42	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
45	20250221	130640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-5	5	-0.20	30002250	12062	211.02	2480	2505	2470	3220	1740	2480	2487.34	0.38	-480	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.06	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5380	-54.00	20240221	2085	18.71	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
46	20250221	120641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	5	2	0.20	29223115	11748	205.53	2480	2505	2470	3220	1740	2480	2487.50	0.38	-468	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.06	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	5380	-53.81	20240221	2085	19.18	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
47	20250221	110638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	10	2	0.40	21248050	8541	149.42	2480	2505	2470	3220	1740	2480	2487.77	0.38	-357	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	470	6.07	0.36	12	0.05	410.00	6930.00	5990	20240220	-58.43	2085	20241210	19.42	2960	-15.88	20250205	2300	8.26	20250203	5380	-53.72	20240221	2085	19.42	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
48	20250221	100639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2500	20	2	0.81	13376620	5382	94.16	2480	2505	2470	3220	1740	2480	2485.44	0.38	-308	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	472	6.10	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.26	2085	20241210	19.90	2960	-15.54	20250205	2300	8.70	20250203	5380	-53.53	20240221	2085	19.90	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
49	20250221	090641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-5	5	-0.20	39800	16	0.28	2480	2490	2475	3220	1740	2480	2487.50	0.38	0	2506	2492	2481	2467	2456	2492	2467	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5380	-54.00	20240221	2085	18.71	20241210	0.67	N	072470	500	94 억	72707	N	N	N	N
50	20250220	160636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	0	3	0.00	14071305	5678	28.87	2480	2495	2470	3220	1740	2480	2478.22	0.38	89	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	5990	-58.60	20240220	2085	18.94	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
51	20250220	150638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	0	3	0.00	12910445	5209	26.49	2480	2495	2470	3220	1740	2480	2478.49	0.38	89	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	5990	-58.60	20240220	2085	18.94	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
52	20250220	140638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-10	5	-0.40	11298840	4557	23.17	2480	2495	2470	3220	1740	2480	2479.45	0.38	89	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
53	20250220	130636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	5	2	0.20	8842360	3566	18.13	2480	2495	2470	3220	1740	2480	2479.63	0.38	91	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	5990	-58.51	20240220	2085	19.18	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
54	20250220	120637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	-5	5	-0.20	6287790	2538	12.91	2480	2495	2470	3220	1740	2480	2477.46	0.38	93	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5990	-58.68	20240220	2085	18.71	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
55	20250220	110637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-10	5	-0.40	6032185	2435	12.38	2480	2495	2470	3220	1740	2480	2477.28	0.38	127	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
56	20250220	100636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	-10	5	-0.40	4165960	1683	8.56	2480	2495	2470	3220	1740	2480	2475.32	0.38	129	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.01	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
57	20250220	090640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	15	2	0.60	161255	65	0.33	2480	2495	2480	3220	1740	2480	2480.85	0.38	-57	2533	2506	2473	2446	2413	2520	2460	94	740	500	1530	5	1	18887341	471	6.09	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2960	-15.71	20250205	2300	8.48	20250203	5990	-58.35	20240220	2085	19.66	20241210	0.67	N	072470	500	94 억	72618	N	N	N	N
58	20250219	160635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	10	2	0.40	47912960	19526	260.35	2450	2500	2440	3210	1730	2470	2453.80	0.39	-610	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.10	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	5990	-58.60	20240220	2085	18.94	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
59	20250219	150636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	15	2	0.61	44393225	18108	241.44	2450	2500	2440	3210	1730	2470	2451.58	0.39	-480	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.10	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	5990	-58.51	20240220	2085	19.18	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
60	20250219	140633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	25	2	1.01	43044810	17563	234.17	2450	2500	2440	3210	1730	2470	2450.88	0.39	-77	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	471	6.09	0.36	12	0.09	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2960	-15.71	20250205	2300	8.48	20250203	5990	-58.35	20240220	2085	19.66	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
61	20250219	130635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	25	2	1.01	42935170	17519	233.59	2450	2500	2440	3210	1730	2470	2450.78	0.39	-76	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	471	6.09	0.36	12	0.09	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2960	-15.71	20250205	2300	8.48	20250203	5990	-58.35	20240220	2085	19.66	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
62	20250219	120634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2480	10	2	0.40	41309290	16863	224.84	2450	2495	2440	3210	1730	2470	2449.70	0.39	-99	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.09	410.00	6930.00	5990	20240220	-58.60	2085	20241210	18.94	2960	-16.22	20250205	2300	7.83	20250203	5990	-58.60	20240220	2085	18.94	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
63	20250219	110635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	15	2	0.61	40870480	16686	222.48	2450	2495	2440	3210	1730	2470	2449.39	0.39	-99	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.09	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	5990	-58.51	20240220	2085	19.18	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
64	20250219	100634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	-10	5	-0.40	34225335	13998	186.64	2450	2470	2440	3210	1730	2470	2445.02	0.39	-144	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	465	6.00	0.35	12	0.07	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
65	20250219	090636	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	0	3	0.00	29460	12	0.16	2450	2470	2450	3210	1730	2470	2455.00	0.39	-1	2496	2482	2456	2442	2416	2490	2450	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.67	N	072470	500	94 억	73228	N	N	N	N
66	20250218	160633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	10	2	0.41	18399780	7498	77.96	2440	2470	2430	3195	1725	2460	2453.96	0.39	-272	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	467	6.02	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
67	20250218	150633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	5	2	0.20	16125040	6576	68.37	2440	2470	2430	3195	1725	2460	2452.10	0.39	-269	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	5990	-58.85	20240220	2085	18.23	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
68	20250218	140634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	10	2	0.41	15923065	6494	67.52	2440	2470	2430	3195	1725	2460	2451.97	0.39	-203	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	467	6.02	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
69	20250218	130632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	10	2	0.41	12659895	5162	53.67	2440	2470	2430	3195	1725	2460	2452.52	0.39	-196	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	467	6.02	0.36	12	0.03	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
70	20250218	120633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	5	2	0.20	8209385	3360	34.93	2440	2465	2430	3195	1725	2460	2443.27	0.39	-204	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.02	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	5990	-58.85	20240220	2085	18.23	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
71	20250218	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	7348375	3010	31.30	2440	2465	2430	3195	1725	2460	2441.32	0.39	-204	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
72	20250218	100632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	-5	5	-0.20	4540755	1862	19.36	2440	2465	2430	3195	1725	2460	2438.64	0.39	-136	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	464	5.99	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
73	20250218	090634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	3892590	1598	16.61	2440	2450	2430	3195	1725	2460	2435.91	0.39	-7	2480	2470	2450	2440	2420	2475	2445	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.69	N	072470	500	94 억	73497	N	N	N	N
74	20250217	160632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	10	2	0.41	23240345	9518	71.36	2450	2460	2430	3185	1715	2450	2441.48	0.40	-2665	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	465	6.00	0.35	12	0.05	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
75	20250217	150631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	0	3	0.00	21020990	8614	64.58	2450	2460	2430	3185	1715	2450	2440.33	0.40	-2510	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	463	5.98	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
76	20250217	140630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	0	3	0.00	14577730	5975	44.80	2450	2460	2430	3185	1715	2450	2439.79	0.40	-1734	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	463	5.98	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
77	20250217	130632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	0	3	0.00	14398880	5902	44.25	2450	2460	2430	3185	1715	2450	2439.66	0.40	-1664	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	463	5.98	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
78	20250217	120633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	10	2	0.41	9390355	3848	28.85	2450	2460	2430	3185	1715	2450	2440.32	0.40	-1672	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	465	6.00	0.35	12	0.02	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
79	20250217	110632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	0	3	0.00	9096205	3728	27.95	2450	2450	2430	3185	1715	2450	2439.97	0.40	-1577	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	463	5.98	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
80	20250217	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-10	5	-0.41	8044595	3298	24.73	2450	2450	2430	3185	1715	2450	2439.23	0.40	-1148	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	461	5.95	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
81	20250217	090631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-5	5	-0.20	3262000	1334	10.00	2450	2450	2430	3185	1715	2450	2445.28	0.40	-428	2480	2465	2445	2430	2410	2472	2437	94	735	500	1510	5	1	18887341	462	5.96	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2960	-17.40	20250205	2300	6.30	20250203	5990	-59.18	20240220	2085	17.27	20241210	0.68	N	072470	500	94 억	75140	N	N	N	N
82	20250214	160628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	10	2	0.41	32351605	13232	64.52	2440	2460	2425	3170	1710	2440	2444.95	0.40	-1020	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	463	5.98	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
83	20250214	150626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-10	5	-0.41	30928325	12650	61.68	2440	2460	2425	3170	1710	2440	2444.93	0.40	-965	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	459	5.93	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2960	-17.91	20250205	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
84	20250214	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	15	2	0.61	22680250	9260	45.15	2440	2460	2425	3170	1710	2440	2449.27	0.40	-922	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	464	5.99	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
85	20250214	130630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	15	2	0.61	22160230	9048	44.12	2440	2460	2425	3170	1710	2440	2449.19	0.40	-898	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	464	5.99	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
86	20250214	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	0	3	0.00	18829425	7693	37.51	2440	2460	2425	3170	1710	2440	2447.60	0.40	-452	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	461	5.95	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
87	20250214	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-5	5	-0.20	4125365	1694	8.26	2440	2450	2425	3170	1710	2440	2435.28	0.40	-58	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	460	5.94	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
88	20250214	100626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-5	5	-0.20	2219410	911	4.44	2440	2450	2425	3170	1710	2440	2436.23	0.40	-39	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	460	5.94	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
89	20250214	090629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	0	3	0.00	1003605	412	2.01	2440	2440	2425	3170	1710	2440	2435.93	0.40	-5	2490	2465	2435	2410	2380	2450	2395	94	730	500	1510	5	1	18887341	461	5.95	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.71	N	072470	500	94 억	76160	N	N	N	N
90	20250213	160622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-20	5	-0.81	49679405	20438	121.78	2450	2460	2405	3195	1725	2460	2430.74	0.41	-443	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	461	5.95	0.35	12	0.11	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
91	20250213	150622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-15	5	-0.61	48498360	19954	118.89	2450	2460	2405	3195	1725	2460	2430.51	0.41	-440	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	462	5.96	0.35	12	0.11	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2960	-17.40	20250205	2300	6.30	20250203	5990	-59.18	20240220	2085	17.27	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
92	20250213	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	-5	5	-0.20	45097840	18561	110.59	2450	2460	2405	3195	1725	2460	2429.71	0.41	-424	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	464	5.99	0.35	12	0.10	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
93	20250213	130621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	42559730	17523	104.41	2450	2460	2405	3195	1725	2460	2428.79	0.41	33	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
94	20250213	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2425	-35	5	-1.42	30249880	12458	74.23	2450	2450	2405	3195	1725	2460	2428.15	0.41	104	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	458	5.91	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.52	2085	20241210	16.31	2960	-18.07	20250205	2300	5.43	20250203	5990	-59.52	20240220	2085	16.31	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
95	20250213	110619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	26618050	10971	65.37	2450	2450	2405	3195	1725	2460	2426.22	0.41	104	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
96	20250213	100623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-10	5	-0.41	19828050	8181	48.75	2450	2450	2405	3195	1725	2460	2423.67	0.41	-101	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
97	20250213	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-20	5	-0.81	5035960	2056	12.25	2450	2450	2435	3195	1725	2460	2449.40	0.41	-135	2490	2475	2445	2430	2400	2482	2437	94	735	500	1520	5	1	18887341	461	5.95	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.68	N	072470	500	94 억	76603	N	N	N	N
98	20250212	160617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	10	2	0.41	40116370	16494	35.28	2460	2460	2415	3185	1715	2450	2431.58	0.41	-329	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	465	6.00	0.35	12	0.09	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
99	20250212	150617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-15	5	-0.61	32069655	13207	28.25	2460	2460	2415	3185	1715	2450	2428.23	0.41	62	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	460	5.94	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
100	20250212	140618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	0	3	0.00	22232775	9140	19.55	2460	2460	2425	3185	1715	2450	2432.47	0.41	-316	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	463	5.98	0.35	12	0.05	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
101	20250212	130620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-10	5	-0.41	20081260	8261	17.67	2460	2460	2425	3185	1715	2450	2430.85	0.41	-218	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	461	5.95	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
102	20250212	120618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-20	5	-0.82	15746925	6475	13.85	2460	2460	2425	3185	1715	2450	2431.96	0.41	-210	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	459	5.93	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2960	-17.91	20250205	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
103	20250212	110615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-15	5	-0.61	4391805	1803	3.86	2460	2460	2430	3185	1715	2450	2435.83	0.41	-6	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	460	5.94	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
104	20250212	100617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-15	5	-0.61	2509455	1030	2.20	2460	2460	2430	3185	1715	2450	2436.36	0.41	12	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	460	5.94	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
105	20250212	090620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-20	5	-0.82	256735	105	0.22	2460	2460	2430	3185	1715	2450	2445.10	0.41	16	2483	2466	2443	2426	2403	2475	2435	94	735	500	1510	5	1	18887341	459	5.93	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2960	-17.91	20250205	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.68	N	072470	500	94 억	76932	N	N	N	N
106	20250211	160619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	5	2	0.20	113904350	46746	204.99	2420	2460	2420	3175	1715	2445	2436.66	0.41	409	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	463	5.98	0.35	12	0.25	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
107	20250211	150618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-5	5	-0.20	111209725	45645	200.16	2420	2460	2420	3175	1715	2445	2436.41	0.41	943	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	461	5.95	0.35	12	0.24	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
108	20250211	140619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	10	2	0.41	94029090	38592	169.23	2420	2460	2420	3175	1715	2445	2436.49	0.41	529	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	464	5.99	0.35	12	0.20	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
109	20250211	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-10	5	-0.41	90147755	37006	162.28	2420	2460	2420	3175	1715	2445	2436.03	0.41	1023	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	460	5.94	0.35	12	0.20	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
110	20250211	120617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	5	2	0.20	42437420	17426	76.42	2420	2460	2420	3175	1715	2445	2435.29	0.41	932	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	463	5.98	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
111	20250211	110618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2440	-5	5	-0.20	40404065	16593	72.76	2420	2460	2420	3175	1715	2445	2435.01	0.41	986	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	461	5.95	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.27	2085	20241210	17.03	2960	-17.57	20250205	2300	6.09	20250203	5990	-59.27	20240220	2085	17.03	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
112	20250211	100619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	10	2	0.41	16286030	6699	29.38	2420	2460	2420	3175	1715	2445	2431.11	0.41	678	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	464	5.99	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
113	20250211	090620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	15	2	0.61	7028925	2897	12.70	2420	2460	2420	3175	1715	2445	2426.28	0.41	-350	2495	2470	2440	2415	2385	2455	2400	94	730	500	1510	5	1	18887341	465	6.00	0.35	12	0.02	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.72	N	072470	500	94 억	76523	N	N	N	N
114	20250210	160615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-10	5	-0.41	55454180	22803	89.31	2450	2465	2410	3190	1720	2455	2431.80	0.41	-1326	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	462	5.96	0.35	12	0.12	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2960	-17.40	20250205	2300	6.30	20250203	5990	-59.18	20240220	2085	17.27	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
115	20250210	150614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-10	5	-0.41	53317050	21929	85.89	2450	2465	2410	3190	1720	2455	2431.35	0.41	-1255	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	462	5.96	0.35	12	0.12	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2960	-17.40	20250205	2300	6.30	20250203	5990	-59.18	20240220	2085	17.27	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
116	20250210	140614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	5	2	0.20	47643395	19614	76.82	2450	2465	2410	3190	1720	2455	2429.05	0.41	-1087	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.10	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
117	20250210	130615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	10	2	0.41	46301605	19068	74.69	2450	2465	2410	3190	1720	2455	2428.24	0.41	-1087	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	466	6.01	0.36	12	0.10	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	5990	-58.85	20240220	2085	18.23	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
118	20250210	120612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	0	3	0.00	39344585	16238	63.60	2450	2455	2410	3190	1720	2455	2422.99	0.41	-719	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	464	5.99	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
119	20250210	110610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-20	5	-0.81	34726800	14353	56.22	2450	2450	2410	3190	1720	2455	2419.48	0.41	-478	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	460	5.94	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
120	20250210	100611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2420	-35	5	-1.43	28311940	11713	45.88	2450	2450	2410	3190	1720	2455	2417.14	0.41	-404	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	457	5.90	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.60	2085	20241210	16.07	2960	-18.24	20250205	2300	5.22	20250203	5990	-59.60	20240220	2085	16.07	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
121	20250210	090607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2445	-10	5	-0.41	1455285	594	2.33	2450	2450	2445	3190	1720	2455	2449.97	0.41	-456	2521	2487	2446	2412	2371	2492	2417	94	735	500	1520	5	1	18887341	462	5.96	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.18	2085	20241210	17.27	2960	-17.40	20250205	2300	6.30	20250203	5990	-59.18	20240220	2085	17.27	20241210	0.80	N	072470	500	94 억	77833	N	N	N	N
122	20250207	160604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	0	3	0.00	57785315	23780	28.58	2455	2480	2405	3190	1720	2455	2429.98	0.39	3305	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	464	5.99	0.35	12	0.13	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
123	20250207	150606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-20	5	-0.81	56955840	23442	28.18	2455	2480	2405	3190	1720	2455	2429.63	0.39	3452	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	460	5.94	0.35	12	0.12	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
124	20250207	140604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2460	5	2	0.20	49146980	20240	24.33	2455	2480	2405	3190	1720	2455	2428.18	0.39	3172	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	465	6.00	0.35	12	0.11	410.00	6930.00	5990	20240220	-58.93	2085	20241210	17.99	2960	-16.89	20250205	2300	6.96	20250203	5990	-58.93	20240220	2085	17.99	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
125	20250207	130603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	-5	5	-0.20	48157270	19836	23.84	2455	2480	2405	3190	1720	2455	2427.74	0.39	3173	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	463	5.98	0.35	12	0.11	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2960	-17.23	20250205	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
126	20250207	120604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	0	3	0.00	47941645	19748	23.74	2455	2480	2405	3190	1720	2455	2427.64	0.39	3173	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	464	5.99	0.35	12	0.10	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
127	20250207	110602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	-20	5	-0.81	45160130	18612	22.37	2455	2480	2405	3190	1720	2455	2426.37	0.39	3665	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	460	5.94	0.35	12	0.10	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2960	-17.74	20250205	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
128	20250207	100604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-25	5	-1.02	43233710	17818	21.42	2455	2480	2405	3190	1720	2455	2426.37	0.39	3507	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	459	5.93	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2960	-17.91	20250205	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
129	20250207	090607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	-25	5	-1.02	12123565	4989	6.00	2455	2455	2410	3190	1720	2455	2429.96	0.39	1126	2545	2500	2475	2430	2405	2487	2417	94	735	500	1520	5	1	18887341	459	5.93	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2960	-17.91	20250205	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.69	N	072470	500	94 억	74528	N	N	N	N
130	20250206	160549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	-20	5	-0.81	203679660	82427	4.61	2520	2520	2450	3215	1735	2475	2471.04	0.30	18305	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	464	5.99	0.35	12	0.44	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2960	-17.06	20250205	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
131	20250206	150552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2465	-10	5	-0.40	189810955	76772	4.29	2520	2520	2450	3215	1735	2475	2472.40	0.30	16689	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	466	6.01	0.36	12	0.41	410.00	6930.00	5990	20240220	-58.85	2085	20241210	18.23	2960	-16.72	20250205	2300	7.17	20250203	5990	-58.85	20240220	2085	18.23	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
132	20250206	140554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	0	3	0.00	173575545	70170	3.93	2520	2520	2450	3215	1735	2475	2473.64	0.30	16080	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.37	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5990	-58.68	20240220	2085	18.71	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
133	20250206	130551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	0	3	0.00	124634860	50241	2.81	2520	2520	2455	3215	1735	2475	2480.74	0.30	11292	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.27	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5990	-58.68	20240220	2085	18.71	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
134	20250206	120548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	0	3	0.00	114300220	46063	2.58	2520	2520	2455	3215	1735	2475	2481.39	0.30	10874	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	467	6.04	0.36	12	0.24	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5990	-58.68	20240220	2085	18.71	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
135	20250206	110544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2490	15	2	0.61	108691760	43791	2.45	2520	2520	2455	3215	1735	2475	2482.06	0.30	10746	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	470	6.07	0.36	12	0.23	410.00	6930.00	5990	20240220	-58.43	2085	20241210	19.42	2960	-15.88	20250205	2300	8.26	20250203	5990	-58.43	20240220	2085	19.42	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
136	20250206	100546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2495	20	2	0.81	79042085	31878	1.78	2520	2520	2455	3215	1735	2475	2479.52	0.30	7529	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	471	6.09	0.36	12	0.17	410.00	6930.00	5990	20240220	-58.35	2085	20241210	19.66	2960	-15.71	20250205	2300	8.48	20250203	5990	-58.35	20240220	2085	19.66	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
137	20250206	090552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2485	10	2	0.40	20491965	8233	0.46	2520	2520	2480	3215	1735	2475	2489.00	0.30	1155	3175	2825	2610	2260	2045	3000	2435	94	740	500	1530	5	1	18887341	469	6.06	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.51	2085	20241210	19.18	2960	-16.05	20250205	2300	8.04	20250203	5990	-58.51	20240220	2085	19.18	20241210	0.70	N	072470	500	94 억	56222	N	N	N	N
138	20250205	160544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2475	45	2	1.85	4850938485	1778846	32917.21	2430	2960	2395	3155	1705	2430	2727.09	0.28	3514	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	467	6.04	0.36	12	9.42	410.00	6930.00	5990	20240220	-58.68	2085	20241210	18.71	2960	-16.39	20250205	2300	7.61	20250203	5990	-58.68	20240220	2085	18.71	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
139	20250205	150546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2470	40	2	1.65	4756202345	1740538	32208.33	2430	2960	2395	3155	1705	2430	2732.60	0.28	8668	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	467	6.02	0.36	12	9.22	410.00	6930.00	5990	20240220	-58.76	2085	20241210	18.47	2960	-16.55	20250205	2300	7.39	20250203	5990	-58.76	20240220	2085	18.47	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
140	20250205	140547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2800	370	2	15.23	2157779775	763593	14130.14	2430	2960	2395	3155	1705	2430	2825.82	0.28	2038	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	529	6.83	0.40	12	4.04	410.00	6930.00	5990	20240220	-53.26	2085	20241210	34.29	2960	-5.41	20250205	2300	21.74	20250203	5990	-53.26	20240220	2085	34.29	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
141	20250205	130545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	20	2	0.82	17105080	7012	129.76	2430	2455	2395	3155	1705	2430	2439.40	0.28	-806	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	463	5.98	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2730	-10.26	20250122	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
142	20250205	120546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2455	25	2	1.03	16252530	6663	123.30	2430	2455	2395	3155	1705	2430	2439.22	0.28	-710	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	464	5.99	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.02	2085	20241210	17.75	2730	-10.07	20250122	2300	6.74	20250203	5990	-59.02	20240220	2085	17.75	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
143	20250205	110546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2450	20	2	0.82	13482400	5532	102.37	2430	2455	2395	3155	1705	2430	2437.17	0.28	-494	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	463	5.98	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.10	2085	20241210	17.51	2730	-10.26	20250122	2300	6.52	20250203	5990	-59.10	20240220	2085	17.51	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
144	20250205	100550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2435	5	2	0.21	7553770	3097	57.31	2430	2455	2420	3155	1705	2430	2439.06	0.28	-494	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	460	5.94	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.35	2085	20241210	16.79	2730	-10.81	20250122	2300	5.87	20250203	5990	-59.35	20240220	2085	16.79	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
145	20250205	090554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	0	3	0.00	454410	187	3.46	2430	2430	2430	3155	1705	2430	2430.00	0.28	-28	2476	2452	2406	2382	2336	2465	2395	94	725	500	1500	5	1	18887341	459	5.93	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2730	-10.99	20250122	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.71	N	072470	500	94 억	52700	N	N	N	N
146	20250204	160538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2430	70	2	2.97	12527210	5226	15.82	2360	2430	2360	3065	1655	2360	2397.09	0.28	-463	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	459	5.93	0.35	12	0.03	410.00	6930.00	5990	20240220	-59.43	2085	20241210	16.55	2730	-10.99	20250122	2300	5.65	20250203	5990	-59.43	20240220	2085	16.55	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
147	20250204	150540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	45	2	1.91	9852760	4125	12.48	2360	2410	2360	3065	1655	2360	2388.55	0.28	-312	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	454	5.87	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2730	-11.90	20250122	2300	4.57	20250203	5990	-59.85	20240220	2085	15.35	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
148	20250204	140539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2405	45	2	1.91	6347150	2665	8.07	2360	2410	2360	3065	1655	2360	2381.67	0.28	-426	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	454	5.87	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.85	2085	20241210	15.35	2730	-11.90	20250122	2300	4.57	20250203	5990	-59.85	20240220	2085	15.35	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
149	20250204	130541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2400	40	2	1.69	5087055	2140	6.48	2360	2410	2360	3065	1655	2360	2377.13	0.28	-426	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	453	5.85	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.93	2085	20241210	15.11	2730	-12.09	20250122	2300	4.35	20250203	5990	-59.93	20240220	2085	15.11	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
150	20250204	120546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	50	2	2.12	4815345	2027	6.13	2360	2410	2360	3065	1655	2360	2375.60	0.28	-525	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	2730	-11.72	20250122	2300	4.78	20250203	5990	-59.77	20240220	2085	15.59	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
151	20250204	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2410	50	2	2.12	4815345	2027	6.13	2360	2410	2360	3065	1655	2360	2375.60	0.28	-525	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	455	5.88	0.35	12	0.01	410.00	6930.00	5990	20240220	-59.77	2085	20241210	15.59	2730	-11.72	20250122	2300	4.78	20250203	5990	-59.77	20240220	2085	15.59	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
152	20250204	100539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2395	35	2	1.48	4010725	1690	5.11	2360	2410	2360	3065	1655	2360	2373.21	0.28	-425	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	452	5.84	0.35	12	0.01	410.00	6930.00	5990	20240220	-60.02	2085	20241210	14.87	2730	-12.27	20250122	2300	4.13	20250203	5990	-60.02	20240220	2085	14.87	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N
153	20250204	090538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2375	15	2	0.64	651390	276	0.84	2360	2375	2360	3065	1655	2360	2360.11	0.28	-40	2473	2416	2358	2301	2243	2387	2272	94	705	500	1460	5	1	18887341	449	5.79	0.34	12	0.00	410.00	6930.00	5990	20240220	-60.35	2085	20241210	13.91	2730	-13.00	20250122	2300	3.26	20250203	5990	-60.35	20240220	2085	13.91	20241210	0.64	N	072470	500	94 억	53006	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History