KissMeData/105330/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	160831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3690	0	3	0.00	77817575	21510	100.08	3700	3700	3495	4795	2585	3690	3617.74	0.54	-3479	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	593	24.28	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	4105	-10.11	20250214	3090	19.42	20250203	9560	-61.40	20240613	2920	26.37	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
3	20250228	150835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3670	-20	5	-0.54	74460740	20597	95.84	3700	3700	3495	4795	2585	3690	3615.13	0.54	-3346	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	589	24.14	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.61	2920	20241209	25.68	4105	-10.60	20250214	3090	18.77	20250203	9560	-61.61	20240613	2920	25.68	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
4	20250228	140837	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3690	0	3	0.00	63833230	17707	82.39	3700	3700	3495	4795	2585	3690	3604.97	0.54	-1928	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	593	24.28	0.47	12	0.11	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	4105	-10.11	20250214	3090	19.42	20250203	9560	-61.40	20240613	2920	26.37	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
5	20250228	130832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3655	-35	5	-0.95	50129795	13930	64.81	3700	3700	3495	4795	2585	3690	3598.69	0.54	-1679	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	587	24.05	0.46	12	0.09	152.00	7862.00	9560	20240613	-61.77	2920	20241209	25.17	4105	-10.96	20250214	3090	18.28	20250203	9560	-61.77	20240613	2920	25.17	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
6	20250228	120829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	-45	5	-1.22	36671935	10206	47.49	3700	3700	3495	4795	2585	3690	3593.17	0.54	-1317	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	585	23.98	0.46	12	0.06	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
7	20250228	110830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3620	-70	5	-1.90	12168370	3351	15.59	3700	3700	3600	4795	2585	3690	3631.27	0.54	-892	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	581	23.82	0.46	12	0.02	152.00	7862.00	9560	20240613	-62.13	2920	20241209	23.97	4105	-11.81	20250214	3090	17.15	20250203	9560	-62.13	20240613	2920	23.97	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
8	20250228	100828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3625	-65	5	-1.76	5006480	1370	6.37	3700	3700	3610	4795	2585	3690	3654.36	0.54	-745	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	582	23.85	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.08	2920	20241209	24.14	4105	-11.69	20250214	3090	17.31	20250203	9560	-62.08	20240613	2920	24.14	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
9	20250228	090831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	-45	5	-1.22	1809970	493	2.29	3700	3700	3625	4795	2585	3690	3671.34	0.54	-121	3816	3752	3686	3622	3556	3785	3655	80	1105	500	2430	5	1	16060028	585	23.98	0.46	12	0.00	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	2.06	N	105330	500	80 억	87094	N	N	N	N
10	20250227	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3690	30	2	0.82	77305380	21147	68.69	3665	3750	3620	4755	2565	3660	3655.54	0.56	-2225	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	593	24.28	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	4105	-10.11	20250214	3090	19.42	20250203	9560	-61.40	20240613	2920	26.37	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
11	20250227	150823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	0	3	0.00	74194070	20303	65.94	3665	3750	3620	4755	2565	3660	3654.34	0.56	-2011	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	588	24.08	0.47	12	0.13	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	4105	-10.84	20250214	3090	18.45	20250203	9560	-61.72	20240613	2920	25.34	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
12	20250227	140825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	20	2	0.55	71405435	19540	63.47	3665	3750	3620	4755	2565	3660	3654.32	0.56	-2089	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	591	24.21	0.47	12	0.12	152.00	7862.00	9560	20240613	-61.51	2920	20241209	26.03	4105	-10.35	20250214	3090	19.09	20250203	9560	-61.51	20240613	2920	26.03	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
13	20250227	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3655	-5	5	-0.14	63889475	17478	56.77	3665	3750	3640	4755	2565	3660	3655.42	0.56	-1424	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	587	24.05	0.46	12	0.11	152.00	7862.00	9560	20240613	-61.77	2920	20241209	25.17	4105	-10.96	20250214	3090	18.28	20250203	9560	-61.77	20240613	2920	25.17	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
14	20250227	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	0	3	0.00	61222665	16747	54.39	3665	3750	3640	4755	2565	3660	3655.74	0.56	-1657	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	588	24.08	0.47	12	0.10	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	4105	-10.84	20250214	3090	18.45	20250203	9560	-61.72	20240613	2920	25.34	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
15	20250227	110828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	-15	5	-0.41	48197295	13173	42.79	3665	3750	3640	4755	2565	3660	3658.79	0.56	-2527	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	585	23.98	0.46	12	0.08	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
16	20250227	100849	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3700	40	2	1.09	4608440	1244	4.04	3665	3750	3640	4755	2565	3660	3704.53	0.56	-294	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	594	24.34	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.30	2920	20241209	26.71	4105	-9.87	20250214	3090	19.74	20250203	9560	-61.30	20240613	2920	26.71	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
17	20250227	090854	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3750	90	2	2.46	1905950	514	1.67	3665	3750	3640	4755	2565	3660	3708.07	0.56	-134	3820	3740	3680	3600	3540	3710	3570	80	1095	500	2410	5	1	16060028	602	24.67	0.48	12	0.00	152.00	7862.00	9560	20240613	-60.77	2920	20241209	28.42	4105	-8.65	20250214	3090	21.36	20250203	9560	-60.77	20240613	2920	28.42	20241209	2.06	N	105330	500	80 억	89319	N	N	N	N
18	20250226	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	-60	5	-1.61	111996935	30742	187.35	3760	3760	3620	4835	2605	3720	3643.07	0.55	509	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	588	24.08	0.47	12	0.19	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	4105	-10.84	20250214	3090	18.45	20250203	9560	-61.72	20240613	2920	25.34	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
19	20250226	150826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	-60	5	-1.61	110134055	30233	184.25	3760	3760	3620	4835	2605	3720	3642.84	0.55	714	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	588	24.08	0.47	12	0.19	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	4105	-10.84	20250214	3090	18.45	20250203	9560	-61.72	20240613	2920	25.34	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
20	20250226	140825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	-75	5	-2.02	78020935	21404	130.44	3760	3760	3620	4835	2605	3720	3645.16	0.55	167	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	585	23.98	0.46	12	0.13	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
21	20250226	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	-75	5	-2.02	65218845	17879	108.96	3760	3760	3620	4835	2605	3720	3647.79	0.55	23	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	585	23.98	0.46	12	0.11	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
22	20250226	120823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	-75	5	-2.02	60264045	16517	100.66	3760	3760	3620	4835	2605	3720	3648.61	0.55	292	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	585	23.98	0.46	12	0.10	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
23	20250226	110822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3670	-50	5	-1.34	35108410	9595	58.47	3760	3760	3650	4835	2605	3720	3659.03	0.55	-855	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	589	24.14	0.47	12	0.06	152.00	7862.00	9560	20240613	-61.61	2920	20241209	25.68	4105	-10.60	20250214	3090	18.77	20250203	9560	-61.61	20240613	2920	25.68	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
24	20250226	100820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3685	-35	5	-0.94	7573955	2057	12.54	3760	3760	3660	4835	2605	3720	3682.04	0.55	-497	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	592	24.24	0.47	12	0.01	152.00	7862.00	9560	20240613	-61.45	2920	20241209	26.20	4105	-10.23	20250214	3090	19.26	20250203	9560	-61.45	20240613	2920	26.20	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
25	20250226	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3750	30	2	0.81	154150	41	0.25	3760	3760	3750	4835	2605	3720	3759.76	0.55	-7	3773	3746	3703	3676	3633	3760	3690	80	1115	500	2450	5	1	16060028	602	24.67	0.48	12	0.00	152.00	7862.00	9560	20240613	-60.77	2920	20241209	28.42	4105	-8.65	20250214	3090	21.36	20250203	9560	-60.77	20240613	2920	28.42	20241209	2.08	N	105330	500	80 억	88810	N	N	N	N
26	20250225	160816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3720	25	2	0.68	60138495	16275	67.29	3700	3730	3660	4800	2590	3695	3695.15	0.54	2659	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	597	24.47	0.47	12	0.10	152.00	7862.00	9560	20240613	-61.09	2920	20241209	27.40	4105	-9.38	20250214	3090	20.39	20250203	9560	-61.09	20240613	2920	27.40	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
27	20250225	150818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	10	2	0.27	57153370	15468	63.96	3700	3730	3660	4800	2590	3695	3694.94	0.54	2685	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	595	24.38	0.47	12	0.10	152.00	7862.00	9560	20240613	-61.24	2920	20241209	26.88	4105	-9.74	20250214	3090	19.90	20250203	9560	-61.24	20240613	2920	26.88	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
28	20250225	140816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	35	2	0.95	54046725	14631	60.50	3700	3730	3660	4800	2590	3695	3693.99	0.54	3146	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	599	24.54	0.47	12	0.09	152.00	7862.00	9560	20240613	-60.98	2920	20241209	27.74	4105	-9.14	20250214	3090	20.71	20250203	9560	-60.98	20240613	2920	27.74	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
29	20250225	130820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3715	20	2	0.54	38593995	10469	43.29	3700	3730	3660	4800	2590	3695	3686.50	0.54	4027	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	597	24.44	0.47	12	0.07	152.00	7862.00	9560	20240613	-61.14	2920	20241209	27.23	4105	-9.50	20250214	3090	20.23	20250203	9560	-61.14	20240613	2920	27.23	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
30	20250225	120817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	35	2	0.95	27874400	7560	31.26	3700	3730	3660	4800	2590	3695	3687.09	0.54	1817	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	599	24.54	0.47	12	0.05	152.00	7862.00	9560	20240613	-60.98	2920	20241209	27.74	4105	-9.14	20250214	3090	20.71	20250203	9560	-60.98	20240613	2920	27.74	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
31	20250225	110817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3725	30	2	0.81	26927395	7306	30.21	3700	3730	3660	4800	2590	3695	3685.65	0.54	1638	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	598	24.51	0.47	12	0.05	152.00	7862.00	9560	20240613	-61.04	2920	20241209	27.57	4105	-9.26	20250214	3090	20.55	20250203	9560	-61.04	20240613	2920	27.57	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
32	20250225	100815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3695	0	3	0.00	15906315	4330	17.90	3700	3700	3660	4800	2590	3695	3673.51	0.54	-836	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	593	24.31	0.47	12	0.03	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	4105	-9.99	20250214	3090	19.58	20250203	9560	-61.35	20240613	2920	26.54	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
33	20250225	090820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3695	0	3	0.00	2712285	734	3.03	3700	3700	3675	4800	2590	3695	3695.21	0.54	-688	3825	3760	3685	3620	3545	3722	3582	80	1105	500	2430	5	1	16060028	593	24.31	0.47	12	0.00	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	4105	-9.99	20250214	3090	19.58	20250203	9560	-61.35	20240613	2920	26.54	20241209	2.03	N	105330	500	80 억	86151	N	N	N	N
34	20250224	160811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3695	15	2	0.41	88189120	24086	72.97	3700	3750	3610	4780	2580	3680	3661.38	0.52	2871	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	593	24.31	0.47	12	0.15	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	4105	-9.99	20250214	3090	19.58	20250203	9560	-61.35	20240613	2920	26.54	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
35	20250224	150810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	25	2	0.68	86289450	23572	71.41	3700	3750	3610	4780	2580	3680	3660.68	0.52	2881	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	595	24.38	0.47	12	0.15	152.00	7862.00	9560	20240613	-61.24	2920	20241209	26.88	4105	-9.74	20250214	3090	19.90	20250203	9560	-61.24	20240613	2920	26.88	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
36	20250224	140809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	25	2	0.68	63844895	17455	52.88	3700	3750	3610	4780	2580	3680	3657.69	0.52	1607	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	595	24.38	0.47	12	0.11	152.00	7862.00	9560	20240613	-61.24	2920	20241209	26.88	4105	-9.74	20250214	3090	19.90	20250203	9560	-61.24	20240613	2920	26.88	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
37	20250224	130811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3690	10	2	0.27	32210450	8829	26.75	3700	3750	3610	4780	2580	3680	3648.26	0.52	71	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	593	24.28	0.47	12	0.05	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	4105	-10.11	20250214	3090	19.42	20250203	9560	-61.40	20240613	2920	26.37	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
38	20250224	120808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3675	-5	5	-0.14	26220360	7200	21.81	3700	3750	3610	4780	2580	3680	3641.72	0.52	-69	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	590	24.18	0.47	12	0.04	152.00	7862.00	9560	20240613	-61.56	2920	20241209	25.86	4105	-10.48	20250214	3090	18.93	20250203	9560	-61.56	20240613	2920	25.86	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
39	20250224	110806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	0	3	0.00	25918925	7118	21.56	3700	3750	3610	4780	2580	3680	3641.32	0.52	-67	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	591	24.21	0.47	12	0.04	152.00	7862.00	9560	20240613	-61.51	2920	20241209	26.03	4105	-10.35	20250214	3090	19.09	20250203	9560	-61.51	20240613	2920	26.03	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
40	20250224	100806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3640	-40	5	-1.09	19099015	5253	15.91	3700	3750	3610	4780	2580	3680	3635.83	0.52	-463	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	585	23.95	0.46	12	0.03	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	4105	-11.33	20250214	3090	17.80	20250203	9560	-61.92	20240613	2920	24.66	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
41	20250224	090812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3640	-40	5	-1.09	5286940	1450	4.39	3700	3750	3610	4780	2580	3680	3646.17	0.52	46	3813	3746	3698	3631	3583	3722	3607	80	1100	500	2420	5	1	16060028	585	23.95	0.46	12	0.01	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	4105	-11.33	20250214	3090	17.80	20250203	9560	-61.92	20240613	2920	24.66	20241209	2.03	N	105330	500	80 억	83280	N	N	N	N
42	20250221	160805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3680	-50	5	-1.34	121502455	32906	124.50	3700	3765	3650	4845	2615	3730	3692.41	0.50	2889	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	591	24.21	0.47	12	0.20	152.00	7862.00	9560	20240613	-61.51	2920	20241209	26.03	4105	-10.35	20250214	3090	19.09	20250203	9560	-61.51	20240613	2920	26.03	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
43	20250221	150808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3690	-40	5	-1.07	92744860	25065	94.84	3700	3765	3665	4845	2615	3730	3700.17	0.50	2966	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	593	24.28	0.47	12	0.16	152.00	7862.00	9560	20240613	-61.40	2920	20241209	26.37	4105	-10.11	20250214	3090	19.42	20250203	9560	-61.40	20240613	2920	26.37	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
44	20250221	140807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3715	-15	5	-0.40	70947755	19145	72.44	3700	3765	3665	4845	2615	3730	3705.81	0.50	666	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	597	24.44	0.47	12	0.12	152.00	7862.00	9560	20240613	-61.14	2920	20241209	27.23	4105	-9.50	20250214	3090	20.23	20250203	9560	-61.14	20240613	2920	27.23	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
45	20250221	130806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3735	5	2	0.13	54424845	14704	55.63	3700	3760	3665	4845	2615	3730	3701.36	0.50	694	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	600	24.57	0.48	12	0.09	152.00	7862.00	9560	20240613	-60.93	2920	20241209	27.91	4105	-9.01	20250214	3090	20.87	20250203	9560	-60.93	20240613	2920	27.91	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
46	20250221	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3715	-15	5	-0.40	52441200	14171	53.62	3700	3760	3665	4845	2615	3730	3700.60	0.50	562	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	597	24.44	0.47	12	0.09	152.00	7862.00	9560	20240613	-61.14	2920	20241209	27.23	4105	-9.50	20250214	3090	20.23	20250203	9560	-61.14	20240613	2920	27.23	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
47	20250221	110803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3720	-10	5	-0.27	39012730	10539	39.88	3700	3760	3665	4845	2615	3730	3701.75	0.50	284	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	597	24.47	0.47	12	0.07	152.00	7862.00	9560	20240613	-61.09	2920	20241209	27.40	4105	-9.38	20250214	3090	20.39	20250203	9560	-61.09	20240613	2920	27.40	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
48	20250221	100805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3755	25	2	0.67	8185070	2205	8.34	3700	3760	3665	4845	2615	3730	3712.05	0.50	160	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	603	24.70	0.48	12	0.01	152.00	7862.00	9560	20240613	-60.72	2920	20241209	28.60	4105	-8.53	20250214	3090	21.52	20250203	9560	-60.72	20240613	2920	28.60	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
49	20250221	090807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3720	-10	5	-0.27	155940	42	0.16	3700	3725	3690	4845	2615	3730	3712.86	0.50	-26	3820	3775	3720	3675	3620	3780	3680	80	1115	500	2460	5	1	16060028	597	24.47	0.47	12	0.00	152.00	7862.00	9560	20240613	-61.09	2920	20241209	27.40	4105	-9.38	20250214	3090	20.39	20250203	9560	-61.09	20240613	2920	27.40	20241209	2.00	N	105330	500	80 억	80391	N	N	N	N
50	20250220	160802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	0	3	0.00	98218610	26405	49.35	3730	3765	3665	4845	2615	3730	3719.69	0.51	-1547	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	599	24.54	0.47	12	0.16	152.00	7862.00	9560	20240613	-60.98	2920	20241209	27.74	4105	-9.14	20250214	3090	20.71	20250203	9560	-60.98	20240613	2920	27.74	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
51	20250220	150804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3705	-25	5	-0.67	93209710	25053	46.83	3730	3765	3665	4845	2615	3730	3720.50	0.51	-1629	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	595	24.38	0.47	12	0.16	152.00	7862.00	9560	20240613	-61.24	2920	20241209	26.88	4105	-9.74	20250214	3090	19.90	20250203	9560	-61.24	20240613	2920	26.88	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
52	20250220	140804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	0	3	0.00	83780475	22506	42.06	3730	3765	3665	4845	2615	3730	3722.58	0.51	-1114	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	599	24.54	0.47	12	0.14	152.00	7862.00	9560	20240613	-60.98	2920	20241209	27.74	4105	-9.14	20250214	3090	20.71	20250203	9560	-60.98	20240613	2920	27.74	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
53	20250220	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3745	15	2	0.40	69158280	18580	34.73	3730	3765	3665	4845	2615	3730	3722.19	0.51	-1092	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	601	24.64	0.48	12	0.12	152.00	7862.00	9560	20240613	-60.83	2920	20241209	28.25	4105	-8.77	20250214	3090	21.20	20250203	9560	-60.83	20240613	2920	28.25	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
54	20250220	120802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3745	15	2	0.40	47030755	12678	23.70	3730	3765	3665	4845	2615	3730	3709.64	0.51	-1495	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	601	24.64	0.48	12	0.08	152.00	7862.00	9560	20240613	-60.83	2920	20241209	28.25	4105	-8.77	20250214	3090	21.20	20250203	9560	-60.83	20240613	2920	28.25	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
55	20250220	110803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3750	20	2	0.54	43261455	11671	21.81	3730	3765	3665	4845	2615	3730	3706.75	0.51	-1458	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	602	24.67	0.48	12	0.07	152.00	7862.00	9560	20240613	-60.77	2920	20241209	28.42	4105	-8.65	20250214	3090	21.36	20250203	9560	-60.77	20240613	2920	28.42	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
56	20250220	100802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3695	-35	5	-0.94	17686065	4767	8.91	3730	3755	3665	4845	2615	3730	3710.10	0.51	-1098	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	593	24.31	0.47	12	0.03	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	4105	-9.99	20250214	3090	19.58	20250203	9560	-61.35	20240613	2920	26.54	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
57	20250220	090806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3745	15	2	0.40	2671740	718	1.34	3730	3745	3695	4845	2615	3730	3721.09	0.51	-116	3863	3796	3678	3611	3493	3830	3645	80	1115	500	2460	5	1	16060028	601	24.64	0.48	12	0.00	152.00	7862.00	9560	20240613	-60.83	2920	20241209	28.25	4105	-8.77	20250214	3090	21.20	20250203	9560	-60.83	20240613	2920	28.25	20241209	2.00	N	105330	500	80 억	81923	N	N	N	N
58	20250219	160759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	110	2	3.04	194868450	52895	147.32	3610	3745	3560	4705	2535	3620	3684.04	0.43	10729	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	599	24.54	0.47	12	0.33	152.00	7862.00	9560	20240613	-60.98	2920	20241209	27.74	4105	-9.14	20250214	3090	20.71	20250203	9560	-60.98	20240613	2920	27.74	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
59	20250219	150802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3720	100	2	2.76	181940425	49424	137.65	3610	3745	3560	4705	2535	3620	3681.22	0.43	10915	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	597	24.47	0.47	12	0.31	152.00	7862.00	9560	20240613	-61.09	2920	20241209	27.40	4105	-9.38	20250214	3090	20.39	20250203	9560	-61.09	20240613	2920	27.40	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
60	20250219	140758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3725	105	2	2.90	166827370	45355	126.32	3610	3745	3560	4705	2535	3620	3678.26	0.43	10186	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	598	24.51	0.47	12	0.28	152.00	7862.00	9560	20240613	-61.04	2920	20241209	27.57	4105	-9.26	20250214	3090	20.55	20250203	9560	-61.04	20240613	2920	27.57	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
61	20250219	130759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3725	105	2	2.90	145352535	39590	110.26	3610	3745	3560	4705	2535	3620	3671.45	0.43	10257	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	598	24.51	0.47	12	0.25	152.00	7862.00	9560	20240613	-61.04	2920	20241209	27.57	4105	-9.26	20250214	3090	20.55	20250203	9560	-61.04	20240613	2920	27.57	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
62	20250219	120758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3730	110	2	3.04	136895850	37310	103.91	3610	3745	3560	4705	2535	3620	3669.15	0.43	9643	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	599	24.54	0.47	12	0.23	152.00	7862.00	9560	20240613	-60.98	2920	20241209	27.74	4105	-9.14	20250214	3090	20.71	20250203	9560	-60.98	20240613	2920	27.74	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
63	20250219	110759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3725	105	2	2.90	104008980	28475	79.31	3610	3740	3560	4705	2535	3620	3652.64	0.43	7576	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	598	24.51	0.47	12	0.18	152.00	7862.00	9560	20240613	-61.04	2920	20241209	27.57	4105	-9.26	20250214	3090	20.55	20250203	9560	-61.04	20240613	2920	27.57	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
64	20250219	100759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3695	75	2	2.07	59932315	16571	46.15	3610	3695	3560	4705	2535	3620	3616.70	0.43	3764	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	593	24.31	0.47	12	0.10	152.00	7862.00	9560	20240613	-61.35	2920	20241209	26.54	4105	-9.99	20250214	3090	19.58	20250203	9560	-61.35	20240613	2920	26.54	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
65	20250219	090801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3600	-20	5	-0.55	13990500	3888	10.83	3610	3630	3560	4705	2535	3620	3598.38	0.43	45	3746	3682	3601	3537	3456	3715	3570	80	1085	500	2380	5	1	16060028	578	23.68	0.46	12	0.02	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	4105	-12.30	20250214	3090	16.50	20250203	9560	-62.34	20240613	2920	23.29	20241209	2.03	N	105330	500	80 억	68310	N	N	N	N
66	20250218	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3620	50	2	1.40	127202730	35364	72.59	3550	3665	3520	4640	2500	3570	3596.92	0.42	1361	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	581	23.82	0.46	12	0.22	152.00	7862.00	9560	20240613	-62.13	2920	20241209	23.97	4105	-11.81	20250214	3090	17.15	20250203	9560	-62.13	20240613	2920	23.97	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
67	20250218	150759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3615	45	2	1.26	123120735	34234	70.27	3550	3665	3520	4640	2500	3570	3596.45	0.42	1085	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	581	23.78	0.46	12	0.21	152.00	7862.00	9560	20240613	-62.19	2920	20241209	23.80	4105	-11.94	20250214	3090	16.99	20250203	9560	-62.19	20240613	2920	23.80	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
68	20250218	140759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3600	30	2	0.84	92398835	25584	52.52	3550	3665	3535	4640	2500	3570	3611.59	0.42	-465	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	578	23.68	0.46	12	0.16	152.00	7862.00	9560	20240613	-62.34	2920	20241209	23.29	4105	-12.30	20250214	3090	16.50	20250203	9560	-62.34	20240613	2920	23.29	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
69	20250218	130756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3605	35	2	0.98	90805825	25141	51.61	3550	3665	3535	4640	2500	3570	3611.86	0.42	-647	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	579	23.72	0.46	12	0.16	152.00	7862.00	9560	20240613	-62.29	2920	20241209	23.46	4105	-12.18	20250214	3090	16.67	20250203	9560	-62.29	20240613	2920	23.46	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
70	20250218	120758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3615	45	2	1.26	82824065	22922	47.05	3550	3665	3535	4640	2500	3570	3613.30	0.42	-406	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	581	23.78	0.46	12	0.14	152.00	7862.00	9560	20240613	-62.19	2920	20241209	23.80	4105	-11.94	20250214	3090	16.99	20250203	9560	-62.19	20240613	2920	23.80	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
71	20250218	110756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	75	2	2.10	56602925	15596	32.01	3550	3665	3550	4640	2500	3570	3629.32	0.42	-1624	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	585	23.98	0.46	12	0.10	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
72	20250218	100756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3660	90	2	2.52	53849740	14841	30.46	3550	3665	3550	4640	2500	3570	3628.44	0.42	-1732	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	588	24.08	0.47	12	0.09	152.00	7862.00	9560	20240613	-61.72	2920	20241209	25.34	4105	-10.84	20250214	3090	18.45	20250203	9560	-61.72	20240613	2920	25.34	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
73	20250218	090759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3665	95	2	2.66	11881990	3305	6.78	3550	3665	3550	4640	2500	3570	3595.16	0.42	-280	3710	3640	3595	3525	3480	3675	3560	80	1070	500	2350	5	1	16060028	589	24.11	0.47	12	0.02	152.00	7862.00	9560	20240613	-61.66	2920	20241209	25.51	4105	-10.72	20250214	3090	18.61	20250203	9560	-61.66	20240613	2920	25.51	20241209	1.97	N	105330	500	80 억	67194	N	N	N	N
74	20250217	160756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3570	15	2	0.42	175110790	48371	5.31	3555	3665	3550	4620	2490	3555	3621.18	0.38	11248	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	573	23.49	0.45	12	0.30	152.00	7862.00	9560	20240613	-62.66	2920	20241209	22.26	4105	-13.03	20250214	3090	15.53	20250203	9560	-62.66	20240613	2920	22.26	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
75	20250217	150755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3620	65	2	1.83	161523380	44577	4.90	3555	3665	3550	4620	2490	3555	3623.47	0.38	10897	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	581	23.82	0.46	12	0.28	152.00	7862.00	9560	20240613	-62.13	2920	20241209	23.97	4105	-11.81	20250214	3090	17.15	20250203	9560	-62.13	20240613	2920	23.97	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
76	20250217	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3645	90	2	2.53	153039785	42240	4.64	3555	3665	3550	4620	2490	3555	3623.10	0.38	9772	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	585	23.98	0.46	12	0.26	152.00	7862.00	9560	20240613	-61.87	2920	20241209	24.83	4105	-11.21	20250214	3090	17.96	20250203	9560	-61.87	20240613	2920	24.83	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
77	20250217	130756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3655	100	2	2.81	134143975	37032	4.07	3555	3665	3550	4620	2490	3555	3622.38	0.38	7837	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	587	24.05	0.46	12	0.23	152.00	7862.00	9560	20240613	-61.77	2920	20241209	25.17	4105	-10.96	20250214	3090	18.28	20250203	9560	-61.77	20240613	2920	25.17	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
78	20250217	120757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3625	70	2	1.97	108278155	29917	3.29	3555	3665	3550	4620	2490	3555	3619.29	0.38	5363	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	582	23.85	0.46	12	0.19	152.00	7862.00	9560	20240613	-62.08	2920	20241209	24.14	4105	-11.69	20250214	3090	17.31	20250203	9560	-62.08	20240613	2920	24.14	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
79	20250217	110756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3620	65	2	1.83	93597340	25869	2.84	3555	3665	3550	4620	2490	3555	3618.13	0.38	4899	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	581	23.82	0.46	12	0.16	152.00	7862.00	9560	20240613	-62.13	2920	20241209	23.97	4105	-11.81	20250214	3090	17.15	20250203	9560	-62.13	20240613	2920	23.97	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
80	20250217	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3640	85	2	2.39	68765530	18951	2.08	3555	3665	3555	4620	2490	3555	3628.60	0.38	3077	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	585	23.95	0.46	12	0.12	152.00	7862.00	9560	20240613	-61.92	2920	20241209	24.66	4105	-11.33	20250214	3090	17.80	20250203	9560	-61.92	20240613	2920	24.66	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
81	20250217	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3575	20	2	0.56	2183560	613	0.07	3555	3575	3555	4620	2490	3555	3562.09	0.38	-74	4341	3947	3711	3317	3081	4145	3515	80	1065	500	2340	5	1	16060028	574	23.52	0.45	12	0.00	152.00	7862.00	9560	20240613	-62.60	2920	20241209	22.43	4105	-12.91	20250214	3090	15.70	20250203	9560	-62.60	20240613	2920	22.43	20241209	1.89	N	105330	500	80 억	61015	N	N	N	N
82	20250214	160751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3555	70	2	2.01	3475685635	907547	2432.84	3485	4105	3475	4530	2440	3485	3830.28	0.46	-12487	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	571	23.39	0.45	12	5.65	152.00	7862.00	9560	20240613	-62.81	2920	20241209	21.75	4105	-13.40	20250214	3090	15.05	20250203	9560	-62.81	20240613	2920	21.75	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
83	20250214	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3520	35	2	1.00	3445809390	899099	2410.19	3485	4105	3475	4530	2440	3485	3832.51	0.46	-11914	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	565	23.16	0.45	12	5.60	152.00	7862.00	9560	20240613	-63.18	2920	20241209	20.55	4105	-14.25	20250214	3090	13.92	20250203	9560	-63.18	20240613	2920	20.55	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
84	20250214	140751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3535	50	2	1.43	3407064675	888135	2380.80	3485	4105	3475	4530	2440	3485	3836.20	0.46	-13555	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	568	23.26	0.45	12	5.53	152.00	7862.00	9560	20240613	-63.02	2920	20241209	21.06	4105	-13.89	20250214	3090	14.40	20250203	9560	-63.02	20240613	2920	21.06	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
85	20250214	130754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3565	80	2	2.30	3346240420	870917	2334.65	3485	4105	3475	4530	2440	3485	3842.20	0.46	-16830	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	573	23.45	0.45	12	5.42	152.00	7862.00	9560	20240613	-62.71	2920	20241209	22.09	4105	-13.15	20250214	3090	15.37	20250203	9560	-62.71	20240613	2920	22.09	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
86	20250214	120751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3665	180	2	5.16	3000678680	774167	2075.29	3485	4105	3475	4530	2440	3485	3876.01	0.46	-26749	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	589	24.11	0.47	12	4.82	152.00	7862.00	9560	20240613	-61.66	2920	20241209	25.51	4105	-10.72	20250214	3090	18.61	20250203	9560	-61.66	20240613	2920	25.51	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
87	20250214	110747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3575	90	2	2.58	50713365	14282	38.29	3485	3650	3475	4530	2440	3485	3550.86	0.46	-568	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	574	23.52	0.45	12	0.09	152.00	7862.00	9560	20240613	-62.60	2920	20241209	22.43	3740	-4.41	20250109	3090	15.70	20250203	9560	-62.60	20240613	2920	22.43	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
88	20250214	100749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3595	110	2	3.16	39393065	11118	29.80	3485	3595	3475	4530	2440	3485	3543.18	0.46	-844	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	577	23.65	0.46	12	0.07	152.00	7862.00	9560	20240613	-62.40	2920	20241209	23.12	3740	-3.88	20250109	3090	16.34	20250203	9560	-62.40	20240613	2920	23.12	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
89	20250214	090753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3545	60	2	1.72	6647260	1900	5.09	3485	3550	3475	4530	2440	3485	3498.56	0.46	-284	3651	3567	3406	3322	3161	3610	3365	80	1045	500	2300	5	1	16060028	569	23.32	0.45	12	0.01	152.00	7862.00	9560	20240613	-62.92	2920	20241209	21.40	3740	-5.21	20250109	3090	14.72	20250203	9560	-62.92	20240613	2920	21.40	20241209	1.94	N	105330	500	80 억	73260	N	N	N	N
90	20250213	160744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3485	215	2	6.57	126088465	37187	126.75	3245	3490	3245	4250	2290	3270	3390.66	0.42	5538	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	560	22.93	0.44	12	0.23	152.00	7862.00	9560	20240613	-63.55	2920	20241209	19.35	3740	-6.82	20250109	3090	12.78	20250203	9560	-63.55	20240613	2920	19.35	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
91	20250213	150745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3445	175	2	5.35	89346475	26552	90.50	3245	3445	3245	4250	2290	3270	3364.96	0.42	5488	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	553	22.66	0.44	12	0.17	152.00	7862.00	9560	20240613	-63.96	2920	20241209	17.98	3740	-7.89	20250109	3090	11.49	20250203	9560	-63.96	20240613	2920	17.98	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
92	20250213	140743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3295	25	2	0.76	16230925	4951	16.87	3245	3320	3245	4250	2290	3270	3278.31	0.42	765	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	529	21.68	0.42	12	0.03	152.00	7862.00	9560	20240613	-65.53	2920	20241209	12.84	3740	-11.90	20250109	3090	6.63	20250203	9560	-65.53	20240613	2920	12.84	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
93	20250213	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3295	25	2	0.76	12540845	3828	13.05	3245	3320	3245	4250	2290	3270	3276.08	0.42	230	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	529	21.68	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.53	2920	20241209	12.84	3740	-11.90	20250109	3090	6.63	20250203	9560	-65.53	20240613	2920	12.84	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
94	20250213	120743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	30	2	0.92	12217865	3730	12.71	3245	3320	3245	4250	2290	3270	3275.57	0.42	181	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	530	21.71	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.48	2920	20241209	13.01	3740	-11.76	20250109	3090	6.80	20250203	9560	-65.48	20240613	2920	13.01	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
95	20250213	110742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3290	20	2	0.61	10159400	3105	10.58	3245	3320	3245	4250	2290	3270	3271.95	0.42	16	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	528	21.64	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	3740	-12.03	20250109	3090	6.47	20250203	9560	-65.59	20240613	2920	12.67	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
96	20250213	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3290	20	2	0.61	8543305	2611	8.90	3245	3320	3245	4250	2290	3270	3272.04	0.42	-244	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	528	21.64	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	3740	-12.03	20250109	3090	6.47	20250203	9560	-65.59	20240613	2920	12.67	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
97	20250213	090740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	30	2	0.92	5377160	1645	5.61	3245	3300	3245	4250	2290	3270	3268.79	0.42	-83	3386	3327	3241	3182	3096	3285	3140	80	980	500	2150	5	1	16060028	530	21.71	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.48	2920	20241209	13.01	3740	-11.76	20250109	3090	6.80	20250203	9560	-65.48	20240613	2920	13.01	20241209	1.96	N	105330	500	80 억	67853	N	N	N	N
98	20250212	160738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3270	-35	5	-1.06	94625990	29256	79.75	3280	3300	3155	4295	2315	3305	3234.41	0.43	-578	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	525	21.51	0.42	12	0.18	152.00	7862.00	9560	20240613	-65.79	2920	20241209	11.99	3740	-12.57	20250109	3090	5.83	20250203	9560	-65.79	20240613	2920	11.99	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
99	20250212	150737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3240	-65	5	-1.97	89113875	27557	75.12	3280	3300	3155	4295	2315	3305	3233.80	0.43	-284	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	520	21.32	0.41	12	0.17	152.00	7862.00	9560	20240613	-66.11	2920	20241209	10.96	3740	-13.37	20250109	3090	4.85	20250203	9560	-66.11	20240613	2920	10.96	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
100	20250212	140738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3270	-35	5	-1.06	81344025	25161	68.58	3280	3300	3155	4295	2315	3305	3232.94	0.43	423	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	525	21.51	0.42	12	0.16	152.00	7862.00	9560	20240613	-65.79	2920	20241209	11.99	3740	-12.57	20250109	3090	5.83	20250203	9560	-65.79	20240613	2920	11.99	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
101	20250212	130740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3215	-90	5	-2.72	73546290	22751	62.02	3280	3300	3155	4295	2315	3305	3232.66	0.43	1051	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	516	21.15	0.41	12	0.14	152.00	7862.00	9560	20240613	-66.37	2920	20241209	10.10	3740	-14.04	20250109	3090	4.05	20250203	9560	-66.37	20240613	2920	10.10	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
102	20250212	120737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3260	-45	5	-1.36	46397775	14241	38.82	3280	3300	3240	4295	2315	3305	3258.04	0.43	-123	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	524	21.45	0.41	12	0.09	152.00	7862.00	9560	20240613	-65.90	2920	20241209	11.64	3740	-12.83	20250109	3090	5.50	20250203	9560	-65.90	20240613	2920	11.64	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
103	20250212	110736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3270	-35	5	-1.06	46143275	14163	38.61	3280	3300	3240	4295	2315	3305	3258.02	0.43	-70	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	525	21.51	0.42	12	0.09	152.00	7862.00	9560	20240613	-65.79	2920	20241209	11.99	3740	-12.57	20250109	3090	5.83	20250203	9560	-65.79	20240613	2920	11.99	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
104	20250212	100730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3260	-45	5	-1.36	42898905	13166	35.89	3280	3300	3240	4295	2315	3305	3258.31	0.43	114	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	524	21.45	0.41	12	0.08	152.00	7862.00	9560	20240613	-65.90	2920	20241209	11.64	3740	-12.83	20250109	3090	5.50	20250203	9560	-65.90	20240613	2920	11.64	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
105	20250212	090734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3290	-15	5	-0.45	10906990	3328	9.07	3280	3300	3260	4295	2315	3305	3277.34	0.43	151	3481	3392	3346	3257	3211	3370	3235	80	990	500	2180	5	1	16060028	528	21.64	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	3740	-12.03	20250109	3090	6.47	20250203	9560	-65.59	20240613	2920	12.67	20241209	1.97	N	105330	500	80 억	68431	N	N	N	N
106	20250211	160739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	-85	5	-2.51	121688365	36395	339.57	3430	3435	3300	4405	2375	3390	3344.44	0.42	1618	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	531	21.74	0.42	12	0.23	152.00	7862.00	9560	20240613	-65.43	2920	20241209	13.18	3740	-11.63	20250109	3090	6.96	20250203	9560	-65.43	20240613	2920	13.18	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
107	20250211	150739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3350	-40	5	-1.18	96555130	28793	268.64	3430	3435	3310	4405	2375	3390	3353.42	0.42	2095	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	538	22.04	0.43	12	0.18	152.00	7862.00	9560	20240613	-64.96	2920	20241209	14.73	3740	-10.43	20250109	3090	8.41	20250203	9560	-64.96	20240613	2920	14.73	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
108	20250211	140740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3355	-35	5	-1.03	85856105	25586	238.72	3430	3435	3310	4405	2375	3390	3355.59	0.42	2071	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	539	22.07	0.43	12	0.16	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	3740	-10.29	20250109	3090	8.58	20250203	9560	-64.91	20240613	2920	14.90	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
109	20250211	130739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3345	-45	5	-1.33	81842295	24386	227.52	3430	3435	3310	4405	2375	3390	3356.12	0.42	3243	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	537	22.01	0.43	12	0.15	152.00	7862.00	9560	20240613	-65.01	2920	20241209	14.55	3740	-10.56	20250109	3090	8.25	20250203	9560	-65.01	20240613	2920	14.55	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
110	20250211	120738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3405	15	2	0.44	33857150	10010	93.39	3430	3435	3355	4405	2375	3390	3382.33	0.42	1100	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	547	22.40	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.38	2920	20241209	16.61	3740	-8.96	20250109	3090	10.19	20250203	9560	-64.38	20240613	2920	16.61	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
111	20250211	110739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3380	-10	5	-0.29	26286250	7779	72.58	3430	3435	3355	4405	2375	3390	3379.13	0.42	1924	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	543	22.24	0.43	12	0.05	152.00	7862.00	9560	20240613	-64.64	2920	20241209	15.75	3740	-9.63	20250109	3090	9.39	20250203	9560	-64.64	20240613	2920	15.75	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
112	20250211	100740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3400	10	2	0.29	4373095	1291	12.05	3430	3430	3365	4405	2375	3390	3387.37	0.42	225	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	546	22.37	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	3740	-9.09	20250109	3090	10.03	20250203	9560	-64.44	20240613	2920	16.44	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
113	20250211	090742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3390	0	3	0.00	1171145	345	3.22	3430	3430	3380	4405	2375	3390	3394.62	0.42	-9	3490	3440	3350	3300	3210	3465	3325	80	1015	500	2230	5	1	16060028	544	22.30	0.43	12	0.00	152.00	7862.00	9560	20240613	-64.54	2920	20241209	16.10	3740	-9.36	20250109	3090	9.71	20250203	9560	-64.54	20240613	2920	16.10	20241209	2.00	N	105330	500	80 억	66813	N	N	N	N
114	20250210	160735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3390	20	2	0.59	35497450	10619	60.90	3360	3400	3260	4380	2360	3370	3341.41	0.42	-1212	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	544	22.30	0.43	12	0.07	152.00	7862.00	9560	20240613	-64.54	2920	20241209	16.10	3740	-9.36	20250109	3090	9.71	20250203	9560	-64.54	20240613	2920	16.10	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
115	20250210	150734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3385	15	2	0.45	30454340	9130	52.36	3360	3400	3260	4380	2360	3370	3335.63	0.42	-1116	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	544	22.27	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.59	2920	20241209	15.92	3740	-9.49	20250109	3090	9.55	20250203	9560	-64.59	20240613	2920	15.92	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
116	20250210	140733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3395	25	2	0.74	29765970	8927	51.20	3360	3400	3260	4380	2360	3370	3334.38	0.42	-1083	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	545	22.34	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.49	2920	20241209	16.27	3740	-9.22	20250109	3090	9.87	20250203	9560	-64.49	20240613	2920	16.27	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
117	20250210	130735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3400	30	2	0.89	24204340	7288	41.80	3360	3400	3260	4380	2360	3370	3321.12	0.42	-292	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	546	22.37	0.43	12	0.05	152.00	7862.00	9560	20240613	-64.44	2920	20241209	16.44	3740	-9.09	20250109	3090	10.03	20250203	9560	-64.44	20240613	2920	16.44	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
118	20250210	120732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3385	15	2	0.45	20864495	6302	36.14	3360	3400	3260	4380	2360	3370	3310.77	0.42	97	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	544	22.27	0.43	12	0.04	152.00	7862.00	9560	20240613	-64.59	2920	20241209	15.92	3740	-9.49	20250109	3090	9.55	20250203	9560	-64.59	20240613	2920	15.92	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
119	20250210	110729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3330	-40	5	-1.19	15064350	4576	26.24	3360	3360	3260	4380	2360	3370	3292.03	0.42	-830	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	535	21.91	0.42	12	0.03	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	3740	-10.96	20250109	3090	7.77	20250203	9560	-65.17	20240613	2920	14.04	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
120	20250210	100730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3325	-45	5	-1.34	14502225	4407	25.28	3360	3360	3260	4380	2360	3370	3290.72	0.42	-800	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	534	21.88	0.42	12	0.03	152.00	7862.00	9560	20240613	-65.22	2920	20241209	13.87	3740	-11.10	20250109	3090	7.61	20250203	9560	-65.22	20240613	2920	13.87	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
121	20250210	090727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3335	-35	5	-1.04	1183615	355	2.04	3360	3360	3320	4380	2360	3370	3334.13	0.42	-299	3456	3412	3326	3282	3196	3435	3305	80	1010	500	2220	5	1	16060028	536	21.94	0.42	12	0.00	152.00	7862.00	9560	20240613	-65.12	2920	20241209	14.21	3740	-10.83	20250109	3090	7.93	20250203	9560	-65.12	20240613	2920	14.21	20241209	1.96	N	105330	500	80 억	68013	N	N	N	N
122	20250207	160721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3370	50	2	1.51	56934400	17360	96.71	3290	3370	3240	4315	2325	3320	3278.47	0.42	-245	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	541	22.17	0.43	12	0.11	152.00	7862.00	9560	20240613	-64.75	2920	20241209	15.41	3740	-9.89	20250109	3090	9.06	20250203	9560	-64.75	20240613	2920	15.41	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
123	20250207	150723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3345	25	2	0.75	54514570	16641	92.70	3290	3360	3240	4315	2325	3320	3275.92	0.42	-54	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	537	22.01	0.43	12	0.10	152.00	7862.00	9560	20240613	-65.01	2920	20241209	14.55	3740	-10.56	20250109	3090	8.25	20250203	9560	-65.01	20240613	2920	14.55	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
124	20250207	140723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3310	-10	5	-0.30	47687470	14595	81.30	3290	3350	3240	4315	2325	3320	3267.38	0.42	99	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	532	21.78	0.42	12	0.09	152.00	7862.00	9560	20240613	-65.38	2920	20241209	13.36	3740	-11.50	20250109	3090	7.12	20250203	9560	-65.38	20240613	2920	13.36	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
125	20250207	130721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3295	-25	5	-0.75	32788070	10051	55.99	3290	3350	3240	4315	2325	3320	3262.17	0.42	259	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	529	21.68	0.42	12	0.06	152.00	7862.00	9560	20240613	-65.53	2920	20241209	12.84	3740	-11.90	20250109	3090	6.63	20250203	9560	-65.53	20240613	2920	12.84	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
126	20250207	120721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3290	-30	5	-0.90	31752085	9736	54.24	3290	3350	3240	4315	2325	3320	3261.31	0.42	358	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	528	21.64	0.42	12	0.06	152.00	7862.00	9560	20240613	-65.59	2920	20241209	12.67	3740	-12.03	20250109	3090	6.47	20250203	9560	-65.59	20240613	2920	12.67	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
127	20250207	110719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3280	-40	5	-1.20	31058795	9525	53.06	3290	3350	3240	4315	2325	3320	3260.77	0.42	491	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	527	21.58	0.42	12	0.06	152.00	7862.00	9560	20240613	-65.69	2920	20241209	12.33	3740	-12.30	20250109	3090	6.15	20250203	9560	-65.69	20240613	2920	12.33	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
128	20250207	100721	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3270	-50	5	-1.51	21140385	6474	36.06	3290	3350	3245	4315	2325	3320	3265.43	0.42	-649	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	525	21.51	0.42	12	0.04	152.00	7862.00	9560	20240613	-65.79	2920	20241209	11.99	3740	-12.57	20250109	3090	5.83	20250203	9560	-65.79	20240613	2920	11.99	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
129	20250207	090725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	-20	5	-0.60	349055	106	0.59	3290	3310	3280	4315	2325	3320	3292.97	0.42	-72	3450	3385	3320	3255	3190	3352	3222	80	995	500	2190	5	1	16060028	530	21.71	0.42	12	0.00	152.00	7862.00	9560	20240613	-65.48	2920	20241209	13.01	3740	-11.76	20250109	3090	6.80	20250203	9560	-65.48	20240613	2920	13.01	20241209	1.97	N	105330	500	80 억	68220	N	N	N	N
130	20250206	160704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3320	-30	5	-0.90	59263000	17895	72.54	3350	3385	3255	4355	2345	3350	3311.71	0.44	-2469	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	533	21.84	0.42	12	0.11	152.00	7862.00	9560	20240613	-65.27	2920	20241209	13.70	3740	-11.23	20250109	3090	7.44	20250203	9560	-65.27	20240613	2920	13.70	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
131	20250206	150707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3315	-35	5	-1.04	44531940	13404	54.34	3350	3385	3255	4355	2345	3350	3322.29	0.44	-2008	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	532	21.81	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.32	2920	20241209	13.53	3740	-11.36	20250109	3090	7.28	20250203	9560	-65.32	20240613	2920	13.53	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
132	20250206	140708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3330	-20	5	-0.60	40437270	12165	49.31	3350	3385	3255	4355	2345	3350	3324.07	0.44	-1904	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	535	21.91	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	3740	-10.96	20250109	3090	7.77	20250203	9560	-65.17	20240613	2920	14.04	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
133	20250206	130705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3360	10	2	0.30	32221725	9690	39.28	3350	3385	3255	4355	2345	3350	3325.26	0.44	-1440	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	540	22.11	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.85	2920	20241209	15.07	3740	-10.16	20250109	3090	8.74	20250203	9560	-64.85	20240613	2920	15.07	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
134	20250206	120703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3365	15	2	0.45	31510540	9478	38.42	3350	3385	3255	4355	2345	3350	3324.60	0.44	-1259	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	540	22.14	0.43	12	0.06	152.00	7862.00	9560	20240613	-64.80	2920	20241209	15.24	3740	-10.03	20250109	3090	8.90	20250203	9560	-64.80	20240613	2920	15.24	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
135	20250206	110658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3340	-10	5	-0.30	24345405	7334	29.73	3350	3385	3255	4355	2345	3350	3319.53	0.44	-855	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	536	21.97	0.42	12	0.05	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	3740	-10.70	20250109	3090	8.09	20250203	9560	-65.06	20240613	2920	14.38	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
136	20250206	100659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3330	-20	5	-0.60	12325005	3688	14.95	3350	3385	3315	4355	2345	3350	3341.92	0.44	-334	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	535	21.91	0.42	12	0.02	152.00	7862.00	9560	20240613	-65.17	2920	20241209	14.04	3740	-10.96	20250109	3090	7.77	20250203	9560	-65.17	20240613	2920	14.04	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
137	20250206	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3355	5	2	0.15	7595985	2273	9.21	3350	3355	3315	4355	2345	3350	3341.83	0.44	-163	3450	3400	3315	3265	3180	3425	3290	80	1005	500	2210	5	1	16060028	539	22.07	0.43	12	0.01	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	3740	-10.29	20250109	3090	8.58	20250203	9560	-64.91	20240613	2920	14.90	20241209	1.98	N	105330	500	80 억	70688	N	N	N	N
138	20250205	160657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3350	170	2	5.35	74534125	22491	168.47	3230	3365	3230	4130	2230	3180	3313.95	0.45	-2357	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	538	22.04	0.43	12	0.14	152.00	7862.00	9560	20240613	-64.96	2920	20241209	14.73	3740	-10.43	20250109	3090	8.41	20250203	9560	-64.96	20240613	2920	14.73	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
139	20250205	150700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3320	140	2	4.40	69019905	20839	156.10	3230	3365	3230	4130	2230	3180	3312.05	0.45	-2147	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	533	21.84	0.42	12	0.13	152.00	7862.00	9560	20240613	-65.27	2920	20241209	13.70	3740	-11.23	20250109	3090	7.44	20250203	9560	-65.27	20240613	2920	13.70	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
140	20250205	140658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3355	175	2	5.50	58423795	17650	132.21	3230	3365	3230	4130	2230	3180	3310.13	0.45	-1804	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	539	22.07	0.43	12	0.11	152.00	7862.00	9560	20240613	-64.91	2920	20241209	14.90	3740	-10.29	20250109	3090	8.58	20250203	9560	-64.91	20240613	2920	14.90	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
141	20250205	130657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3335	155	2	4.87	41887075	12677	94.96	3230	3350	3230	4130	2230	3180	3304.18	0.45	-1689	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	536	21.94	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.12	2920	20241209	14.21	3740	-10.83	20250109	3090	7.93	20250203	9560	-65.12	20240613	2920	14.21	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
142	20250205	120659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3340	160	2	5.03	41176725	12463	93.36	3230	3350	3230	4130	2230	3180	3303.92	0.45	-1699	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	536	21.97	0.42	12	0.08	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	3740	-10.70	20250109	3090	8.09	20250203	9560	-65.06	20240613	2920	14.38	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
143	20250205	110658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3340	160	2	5.03	17132300	5203	38.97	3230	3340	3230	4130	2230	3180	3292.77	0.45	-1924	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	536	21.97	0.42	12	0.03	152.00	7862.00	9560	20240613	-65.06	2920	20241209	14.38	3740	-10.70	20250109	3090	8.09	20250203	9560	-65.06	20240613	2920	14.38	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
144	20250205	100705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3275	95	2	2.99	6719845	2048	15.34	3230	3300	3230	4130	2230	3180	3281.17	0.45	-1246	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	526	21.55	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.74	2920	20241209	12.16	3740	-12.43	20250109	3090	5.99	20250203	9560	-65.74	20240613	2920	12.16	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
145	20250205	090709	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3255	75	2	2.36	1646380	505	3.78	3230	3265	3230	4130	2230	3180	3260.16	0.45	-292	3370	3275	3190	3095	3010	3322	3142	80	950	500	2090	5	1	16060028	523	21.41	0.41	12	0.00	152.00	7862.00	9560	20240613	-65.95	2920	20241209	11.47	3740	-12.97	20250109	3090	5.34	20250203	9560	-65.95	20240613	2920	11.47	20241209	2.06	N	105330	500	80 억	73045	N	N	N	N
146	20250204	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3180	80	2	2.58	42722230	13274	28.54	3105	3285	3105	4030	2170	3100	3218.53	0.43	2657	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	511	20.92	0.40	12	0.08	152.00	7862.00	9560	20240613	-66.74	2920	20241209	8.90	3740	-14.97	20250109	3090	2.91	20250203	9560	-66.74	20240613	2920	8.90	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
147	20250204	150652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3210	110	2	3.55	42448750	13188	28.35	3105	3285	3105	4030	2170	3100	3218.74	0.43	2657	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	516	21.12	0.41	12	0.08	152.00	7862.00	9560	20240613	-66.42	2920	20241209	9.93	3740	-14.17	20250109	3090	3.88	20250203	9560	-66.42	20240613	2920	9.93	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
148	20250204	140651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3220	120	2	3.87	40131635	12463	26.79	3105	3285	3105	4030	2170	3100	3220.06	0.43	2794	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	517	21.18	0.41	12	0.08	152.00	7862.00	9560	20240613	-66.32	2920	20241209	10.27	3740	-13.90	20250109	3090	4.21	20250203	9560	-66.32	20240613	2920	10.27	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
149	20250204	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3220	120	2	3.87	37795220	11738	25.24	3105	3285	3105	4030	2170	3100	3219.90	0.43	3105	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	517	21.18	0.41	12	0.07	152.00	7862.00	9560	20240613	-66.32	2920	20241209	10.27	3740	-13.90	20250109	3090	4.21	20250203	9560	-66.32	20240613	2920	10.27	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
150	20250204	120659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3220	120	2	3.87	35220995	10935	23.51	3105	3285	3105	4030	2170	3100	3220.94	0.43	3190	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	517	21.18	0.41	12	0.07	152.00	7862.00	9560	20240613	-66.32	2920	20241209	10.27	3740	-13.90	20250109	3090	4.21	20250203	9560	-66.32	20240613	2920	10.27	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
151	20250204	110644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3225	125	2	4.03	32889370	10212	21.95	3105	3285	3105	4030	2170	3100	3220.66	0.43	3484	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	518	21.22	0.41	12	0.06	152.00	7862.00	9560	20240613	-66.27	2920	20241209	10.45	3740	-13.77	20250109	3090	4.37	20250203	9560	-66.27	20240613	2920	10.45	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
152	20250204	100649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3240	140	2	4.52	11133930	3522	7.57	3105	3245	3105	4030	2170	3100	3161.25	0.43	802	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	520	21.32	0.41	12	0.02	152.00	7862.00	9560	20240613	-66.11	2920	20241209	10.96	3740	-13.37	20250109	3090	4.85	20250203	9560	-66.11	20240613	2920	10.96	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N
153	20250204	090650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3120	20	2	0.65	1797545	577	1.24	3105	3140	3105	4030	2170	3100	3115.33	0.43	71	3320	3210	3150	3040	2980	3180	3010	80	930	500	2040	5	1	16060028	501	20.53	0.40	12	0.00	152.00	7862.00	9560	20240613	-67.36	2920	20241209	6.85	3740	-16.58	20250109	3090	0.97	20250203	9560	-67.36	20240613	2920	6.85	20241209	2.07	N	105330	500	80 억	69810	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History