KissMeData/452400/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	161419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-140	5	-1.38	431831340	42976	117.61	10000	10240	9910	13180	7100	10140	10048.20	1.26	-504	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	907	5.44	0.74	12	0.47	1837.00	13452.00	28600	20240219	-65.03	7840	20241210	27.55	11210	-10.79	20250224	8810	13.51	20250203	26150	-61.76	20240311	7840	27.55	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
3	20250228	151425	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10010	-130	5	-1.28	404565880	40250	110.15	10000	10240	9910	13180	7100	10140	10051.33	1.26	-1448	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	908	5.45	0.74	12	0.44	1837.00	13452.00	28600	20240219	-65.00	7840	20241210	27.68	11210	-10.70	20250224	8810	13.62	20250203	26150	-61.72	20240311	7840	27.68	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
4	20250228	141426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10000	-140	5	-1.38	367031400	36512	99.92	10000	10240	9910	13180	7100	10140	10052.35	1.26	-173	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	907	5.44	0.74	12	0.40	1837.00	13452.00	28600	20240219	-65.03	7840	20241210	27.55	11210	-10.79	20250224	8810	13.51	20250203	26150	-61.76	20240311	7840	27.55	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
5	20250228	131418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9990	-150	5	-1.48	355448450	35353	96.75	10000	10240	9910	13180	7100	10140	10054.27	1.26	-649	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	906	5.44	0.74	12	0.39	1837.00	13452.00	28600	20240219	-65.07	7840	20241210	27.42	11210	-10.88	20250224	8810	13.39	20250203	26150	-61.80	20240311	7840	27.42	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
6	20250228	121411	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10040	-100	5	-0.99	282713830	28054	76.77	10000	10240	9910	13180	7100	10140	10077.49	1.26	1650	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	911	5.47	0.75	12	0.31	1837.00	13452.00	28600	20240219	-64.90	7840	20241210	28.06	11210	-10.44	20250224	8810	13.96	20250203	26150	-61.61	20240311	7840	28.06	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
7	20250228	111415	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10070	-70	5	-0.69	199209160	19714	53.95	10000	10240	9910	13180	7100	10140	10104.96	1.26	3285	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	913	5.48	0.75	12	0.22	1837.00	13452.00	28600	20240219	-64.79	7840	20241210	28.44	11210	-10.17	20250224	8810	14.30	20250203	26150	-61.49	20240311	7840	28.44	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
8	20250228	101414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	0	3	0.00	139009510	13741	37.60	10000	10240	9910	13180	7100	10140	10116.40	1.26	1334	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	920	5.52	0.75	12	0.15	1837.00	13452.00	28600	20240219	-64.55	7840	20241210	29.34	11210	-9.55	20250224	8810	15.10	20250203	26150	-61.22	20240311	7840	29.34	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
9	20250228	091420	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10230	90	2	0.89	70079370	6943	19.00	10000	10230	9910	13180	7100	10140	10093.53	1.26	143	10626	10382	10256	10012	9886	10320	9950	45	3040	500	6280	10	1	9071428	928	5.57	0.76	12	0.08	1837.00	13452.00	28600	20240219	-64.23	7840	20241210	30.48	11210	-8.74	20250224	8810	16.12	20250203	26150	-60.88	20240311	7840	30.48	20241210	1.29	N	452400	500	45 억	114604	N	N	N	N
10	20250227	161401	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10140	-240	5	-2.31	372689410	36308	21.41	10400	10500	10130	13490	7270	10380	10264.44	1.29	-2131	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	920	5.52	0.75	12	0.40	1837.00	13452.00	30650	20240216	-66.92	7840	20241210	29.34	11210	-9.55	20250224	8810	15.10	20250203	26150	-61.22	20240311	7840	29.34	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
11	20250227	151404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10150	-230	5	-2.22	359185740	34977	20.62	10400	10500	10130	13490	7270	10380	10268.86	1.29	-2106	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	921	5.53	0.75	12	0.39	1837.00	13452.00	30650	20240216	-66.88	7840	20241210	29.46	11210	-9.46	20250224	8810	15.21	20250203	26150	-61.19	20240311	7840	29.46	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
12	20250227	141406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10180	-200	5	-1.93	344293600	33513	19.76	10400	10500	10130	13490	7270	10380	10273.10	1.29	-1842	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	923	5.54	0.76	12	0.37	1837.00	13452.00	30650	20240216	-66.79	7840	20241210	29.85	11210	-9.19	20250224	8810	15.55	20250203	26150	-61.07	20240311	7840	29.85	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
13	20250227	131404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10250	-130	5	-1.25	328662880	31980	18.85	10400	10500	10130	13490	7270	10380	10276.80	1.29	-1916	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	930	5.58	0.76	12	0.35	1837.00	13452.00	30650	20240216	-66.56	7840	20241210	30.74	11210	-8.56	20250224	8810	16.35	20250203	26150	-60.80	20240311	7840	30.74	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
14	20250227	121400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10160	-220	5	-2.12	287279650	27921	16.46	10400	10500	10130	13490	7270	10380	10288.67	1.29	-3162	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	922	5.53	0.76	12	0.31	1837.00	13452.00	30650	20240216	-66.85	7840	20241210	29.59	11210	-9.37	20250224	8810	15.32	20250203	26150	-61.15	20240311	7840	29.59	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
15	20250227	111412	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10240	-140	5	-1.35	265259330	25759	15.19	10400	10500	10160	13490	7270	10380	10297.40	1.29	-1949	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	929	5.57	0.76	12	0.28	1837.00	13452.00	30650	20240216	-66.59	7840	20241210	30.61	11210	-8.65	20250224	8810	16.23	20250203	26150	-60.84	20240311	7840	30.61	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
16	20250227	101448	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10290	-90	5	-0.87	172106120	16646	9.81	10400	10500	10240	13490	7270	10380	10338.93	1.29	-2363	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	933	5.60	0.76	12	0.18	1837.00	13452.00	30650	20240216	-66.43	7840	20241210	31.25	11210	-8.21	20250224	8810	16.80	20250203	26150	-60.65	20240311	7840	31.25	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
17	20250227	091512	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10380	0	3	0.00	58112210	5601	3.30	10400	10500	10270	13490	7270	10380	10375.24	1.29	-621	11240	10810	10530	10100	9820	11025	10315	45	3110	500	6430	10	1	9071428	942	5.65	0.77	12	0.06	1837.00	13452.00	30650	20240216	-66.13	7840	20241210	32.40	11210	-7.40	20250224	8810	17.82	20250203	26150	-60.31	20240311	7840	32.40	20241210	1.31	N	452400	500	45 억	116696	N	N	N	N
18	20250226	161403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10380	180	2	1.76	1787552200	168873	237.85	10290	10960	10250	13260	7140	10200	10585.84	1.53	-22412	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	942	5.65	0.77	12	1.86	1837.00	13452.00	31350	20240215	-66.89	7840	20241210	32.40	11210	-7.40	20250224	8810	17.82	20250203	26150	-60.31	20240311	7840	32.40	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
19	20250226	151410	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10330	130	2	1.27	1745443410	164810	232.12	10290	10960	10250	13260	7140	10200	10590.88	1.53	-23034	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	937	5.62	0.77	12	1.82	1837.00	13452.00	31350	20240215	-67.05	7840	20241210	31.76	11210	-7.85	20250224	8810	17.25	20250203	26150	-60.50	20240311	7840	31.76	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
20	20250226	141409	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10370	170	2	1.67	1609784190	151696	213.65	10290	10960	10250	13260	7140	10200	10612.18	1.53	-21606	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	941	5.65	0.77	12	1.67	1837.00	13452.00	31350	20240215	-66.92	7840	20241210	32.27	11210	-7.49	20250224	8810	17.71	20250203	26150	-60.34	20240311	7840	32.27	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
21	20250226	131405	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10400	200	2	1.96	1591168950	149903	211.13	10290	10960	10250	13260	7140	10200	10614.93	1.53	-21216	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	943	5.66	0.77	12	1.65	1837.00	13452.00	31350	20240215	-66.83	7840	20241210	32.65	11210	-7.23	20250224	8810	18.05	20250203	26150	-60.23	20240311	7840	32.65	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
22	20250226	121405	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10420	220	2	2.16	1517966110	142870	201.22	10290	10960	10250	13260	7140	10200	10625.10	1.53	-21412	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	945	5.67	0.77	12	1.57	1837.00	13452.00	31350	20240215	-66.76	7840	20241210	32.91	11210	-7.05	20250224	8810	18.27	20250203	26150	-60.15	20240311	7840	32.91	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
23	20250226	111403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10460	260	2	2.55	1452720910	136609	192.40	10290	10960	10250	13260	7140	10200	10634.47	1.53	-19824	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	949	5.69	0.78	12	1.51	1837.00	13452.00	31350	20240215	-66.63	7840	20241210	33.42	11210	-6.69	20250224	8810	18.73	20250203	26150	-60.00	20240311	7840	33.42	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
24	20250226	101400	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10420	220	2	2.16	1304427710	122435	172.44	10290	10960	10250	13260	7140	10200	10654.41	1.53	-16360	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	945	5.67	0.77	12	1.35	1837.00	13452.00	31350	20240215	-66.76	7840	20241210	32.91	11210	-7.05	20250224	8810	18.27	20250203	26150	-60.15	20240311	7840	32.91	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
25	20250226	091413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10900	700	2	6.86	817916970	76229	107.36	10290	10960	10290	13260	7140	10200	10730.43	1.53	-536	10720	10460	10320	10060	9920	10390	9990	45	3060	500	6320	10	1	9071428	989	5.93	0.81	12	0.84	1837.00	13452.00	31350	20240215	-65.23	7840	20241210	39.03	11210	-2.77	20250224	8810	23.72	20250203	26150	-58.32	20240311	7840	39.03	20241210	1.15	N	452400	500	45 억	139147	N	N	N	N
26	20250225	161353	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10200	-380	5	-3.59	729076000	70679	13.88	10570	10580	10180	13750	7410	10580	10313.96	1.58	-5666	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	925	5.55	0.76	12	0.78	1837.00	13452.00	32400	20240214	-68.52	7840	20241210	30.10	11210	-9.01	20250224	8810	15.78	20250203	26150	-60.99	20240311	7840	30.10	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
27	20250225	151352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	-360	5	-3.40	710277870	68837	13.52	10570	10580	10180	13750	7410	10580	10316.88	1.58	-5573	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	927	5.56	0.76	12	0.76	1837.00	13452.00	32400	20240214	-68.46	7840	20241210	30.36	11210	-8.83	20250224	8810	16.00	20250203	26150	-60.92	20240311	7840	30.36	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
28	20250225	141351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10270	-310	5	-2.93	572304030	55334	10.87	10570	10580	10180	13750	7410	10580	10341.17	1.58	-2891	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	932	5.59	0.76	12	0.61	1837.00	13452.00	32400	20240214	-68.30	7840	20241210	30.99	11210	-8.39	20250224	8810	16.57	20250203	26150	-60.73	20240311	7840	30.99	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
29	20250225	131357	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10310	-270	5	-2.55	520583080	50297	9.88	10570	10580	10180	13750	7410	10580	10348.52	1.58	-3029	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	935	5.61	0.77	12	0.55	1837.00	13452.00	32400	20240214	-68.18	7840	20241210	31.51	11210	-8.03	20250224	8810	17.03	20250203	26150	-60.57	20240311	7840	31.51	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
30	20250225	121354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10230	-350	5	-3.31	452627470	43657	8.58	10570	10580	10210	13750	7410	10580	10366.05	1.58	-4447	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	928	5.57	0.76	12	0.48	1837.00	13452.00	32400	20240214	-68.43	7840	20241210	30.48	11210	-8.74	20250224	8810	16.12	20250203	26150	-60.88	20240311	7840	30.48	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
31	20250225	111352	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10350	-230	5	-2.17	386053310	37179	7.30	10570	10580	10290	13750	7410	10580	10381.72	1.58	-2559	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	939	5.63	0.77	12	0.41	1837.00	13452.00	32400	20240214	-68.06	7840	20241210	32.02	11210	-7.67	20250224	8810	17.48	20250203	26150	-60.42	20240311	7840	32.02	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
32	20250225	101350	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10300	-280	5	-2.65	319623780	30739	6.04	10570	10580	10290	13750	7410	10580	10395.83	1.58	-1577	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	934	5.61	0.77	12	0.34	1837.00	13452.00	32400	20240214	-68.21	7840	20241210	31.38	11210	-8.12	20250224	8810	16.91	20250203	26150	-60.61	20240311	7840	31.38	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
33	20250225	091359	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10480	-100	5	-0.95	146136050	13997	2.75	10570	10580	10300	13750	7410	10580	10436.84	1.58	435	11966	11272	10516	9822	9066	11620	10170	45	3170	500	6550	10	1	9071428	951	5.70	0.78	12	0.15	1837.00	13452.00	32400	20240214	-67.65	7840	20241210	33.67	11210	-6.51	20250224	8810	18.96	20250203	26150	-59.92	20240311	7840	33.67	20241210	1.12	N	452400	500	45 억	143426	N	N	N	N
34	20250224	161341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10580	970	2	10.09	5357391050	507243	3969.35	9850	11210	9760	12490	6730	9610	10561.77	1.52	6961	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	960	5.76	0.79	12	5.59	1837.00	13452.00	33050	20240213	-67.99	7840	20241210	34.95	11210	-5.62	20250224	8810	20.09	20250203	26150	-59.54	20240311	7840	34.95	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
35	20250224	151342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10580	970	2	10.09	5264483890	498453	3900.56	9850	11210	9760	12490	6730	9610	10561.65	1.52	7838	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	960	5.76	0.79	12	5.49	1837.00	13452.00	33050	20240213	-67.99	7840	20241210	34.95	11210	-5.62	20250224	8810	20.09	20250203	26150	-59.54	20240311	7840	34.95	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
36	20250224	141339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10740	1130	2	11.76	4392051500	416930	3262.62	9850	11210	9760	12490	6730	9610	10534.27	1.52	-2470	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	974	5.85	0.80	12	4.60	1837.00	13452.00	33050	20240213	-67.50	7840	20241210	36.99	11210	-4.19	20250224	8810	21.91	20250203	26150	-58.93	20240311	7840	36.99	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
37	20250224	131341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10490	880	2	9.16	3706918230	352088	2755.21	9850	11210	9760	12490	6730	9610	10528.39	1.52	-6826	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	952	5.71	0.78	12	3.88	1837.00	13452.00	33050	20240213	-68.26	7840	20241210	33.80	11210	-6.42	20250224	8810	19.07	20250203	26150	-59.89	20240311	7840	33.80	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
38	20250224	121339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10300	690	2	7.18	3449808360	327221	2560.62	9850	11210	9760	12490	6730	9610	10542.75	1.52	-5894	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	934	5.61	0.77	12	3.61	1837.00	13452.00	33050	20240213	-68.84	7840	20241210	31.38	11210	-8.12	20250224	8810	16.91	20250203	26150	-60.61	20240311	7840	31.38	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
39	20250224	111336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10830	1220	2	12.70	1253004930	121018	947.01	9850	10830	9760	12490	6730	9610	10353.87	1.52	6777	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	982	5.90	0.81	12	1.33	1837.00	13452.00	33050	20240213	-67.23	7840	20241210	38.14	10830	0.00	20250224	8810	22.93	20250203	26150	-58.59	20240311	7840	38.14	20241210	1.11	N	452400	500	45 억	137720	Y	N	N	N
40	20250224	101334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	10220	610	2	6.35	511201950	50212	392.93	9850	10450	9760	12490	6730	9610	10180.87	1.52	1212	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	927	5.56	0.76	12	0.55	1837.00	13452.00	33050	20240213	-69.08	7840	20241210	30.36	10740	-4.84	20250117	8810	16.00	20250203	26150	-60.92	20240311	7840	30.36	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
41	20250224	091342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9940	330	2	3.43	108006480	10854	84.94	9850	10150	9760	12490	6730	9610	9950.85	1.52	3107	10070	9840	9720	9490	9370	9780	9430	45	2880	500	5950	10	1	9071428	902	5.41	0.74	12	0.12	1837.00	13452.00	33050	20240213	-69.92	7840	20241210	26.79	10740	-7.45	20250117	8810	12.83	20250203	26150	-61.99	20240311	7840	26.79	20241210	1.11	N	452400	500	45 억	137720	N	N	N	N
42	20250221	161330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9610	-90	5	-0.93	123686410	12727	30.34	9950	9950	9600	12610	6790	9700	9718.51	1.52	-442	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	872	5.23	0.71	12	0.14	1837.00	13452.00	35250	20240208	-72.74	7840	20241210	22.58	10740	-10.52	20250117	8810	9.08	20250203	26150	-63.25	20240311	7840	22.58	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
43	20250221	151335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9680	-20	5	-0.21	115340680	11860	28.28	9950	9950	9600	12610	6790	9700	9725.18	1.52	-502	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	878	5.27	0.72	12	0.13	1837.00	13452.00	35250	20240208	-72.54	7840	20241210	23.47	10740	-9.87	20250117	8810	9.88	20250203	26150	-62.98	20240311	7840	23.47	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
44	20250221	141336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9700	0	3	0.00	102531320	10535	25.12	9950	9950	9600	12610	6790	9700	9732.45	1.52	-673	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	880	5.28	0.72	12	0.12	1837.00	13452.00	35250	20240208	-72.48	7840	20241210	23.72	10740	-9.68	20250117	8810	10.10	20250203	26150	-62.91	20240311	7840	23.72	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
45	20250221	131335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9750	50	2	0.52	70440510	7216	17.20	9950	9950	9630	12610	6790	9700	9761.71	1.52	77	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	884	5.31	0.72	12	0.08	1837.00	13452.00	35250	20240208	-72.34	7840	20241210	24.36	10740	-9.22	20250117	8810	10.67	20250203	26150	-62.72	20240311	7840	24.36	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
46	20250221	121335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9790	90	2	0.93	61081480	6258	14.92	9950	9950	9630	12610	6790	9700	9760.54	1.52	-102	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	888	5.33	0.73	12	0.07	1837.00	13452.00	35250	20240208	-72.23	7840	20241210	24.87	10740	-8.85	20250117	8810	11.12	20250203	26150	-62.56	20240311	7840	24.87	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
47	20250221	111331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9800	100	2	1.03	50826620	5208	12.42	9950	9950	9630	12610	6790	9700	9759.34	1.52	-293	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	889	5.33	0.73	12	0.06	1837.00	13452.00	35250	20240208	-72.20	7840	20241210	25.00	10740	-8.75	20250117	8810	11.24	20250203	26150	-62.52	20240311	7840	25.00	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
48	20250221	101334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9710	10	2	0.10	31994850	3278	7.81	9950	9950	9630	12610	6790	9700	9760.48	1.52	-567	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	881	5.29	0.72	12	0.04	1837.00	13452.00	35250	20240208	-72.45	7840	20241210	23.85	10740	-9.59	20250117	8810	10.22	20250203	26150	-62.87	20240311	7840	23.85	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
49	20250221	091336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9800	100	2	1.03	17718630	1805	4.30	9950	9950	9730	12610	6790	9700	9816.42	1.52	-447	10373	10036	9743	9406	9113	10205	9575	45	2910	500	6010	10	1	9071428	889	5.33	0.73	12	0.02	1837.00	13452.00	35250	20240208	-72.20	7840	20241210	25.00	10740	-8.75	20250117	8810	11.24	20250203	26150	-62.52	20240311	7840	25.00	20241210	1.11	N	452400	500	45 억	138294	N	N	N	N
50	20250220	161324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9700	130	2	1.36	402137850	41074	120.36	9640	10080	9450	12440	6700	9570	9790.55	1.56	-2849	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	880	5.28	0.72	12	0.45	1837.00	13452.00	37700	20240207	-74.27	7840	20241210	23.72	10740	-9.68	20250117	8810	10.10	20250203	27250	-64.40	20240220	7840	23.72	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
51	20250220	151330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9650	80	2	0.84	397526400	40598	118.97	9640	10080	9450	12440	6700	9570	9791.77	1.56	-2761	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	875	5.25	0.72	12	0.45	1837.00	13452.00	37700	20240207	-74.40	7840	20241210	23.09	10740	-10.15	20250117	8810	9.53	20250203	27250	-64.59	20240220	7840	23.09	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
52	20250220	141329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9660	90	2	0.94	381785090	38962	114.17	9640	10080	9450	12440	6700	9570	9798.91	1.56	-3504	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	876	5.26	0.72	12	0.43	1837.00	13452.00	37700	20240207	-74.38	7840	20241210	23.21	10740	-10.06	20250117	8810	9.65	20250203	27250	-64.55	20240220	7840	23.21	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
53	20250220	131326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9800	230	2	2.40	355572200	36261	106.26	9640	10080	9450	12440	6700	9570	9805.91	1.56	-3159	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	889	5.33	0.73	12	0.40	1837.00	13452.00	37700	20240207	-74.01	7840	20241210	25.00	10740	-8.75	20250117	8810	11.24	20250203	27250	-64.04	20240220	7840	25.00	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
54	20250220	121327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9700	130	2	1.36	332455010	33881	99.28	9640	10080	9450	12440	6700	9570	9812.43	1.56	-3660	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	880	5.28	0.72	12	0.37	1837.00	13452.00	37700	20240207	-74.27	7840	20241210	23.72	10740	-9.68	20250117	8810	10.10	20250203	27250	-64.40	20240220	7840	23.72	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
55	20250220	111326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9900	330	2	3.45	295247880	30091	88.18	9640	10080	9450	12440	6700	9570	9811.83	1.56	-1690	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	898	5.39	0.74	12	0.33	1837.00	13452.00	37700	20240207	-73.74	7840	20241210	26.28	10740	-7.82	20250117	8810	12.37	20250203	27250	-63.67	20240220	7840	26.28	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
56	20250220	101328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9950	380	2	3.97	265521790	27081	79.36	9640	10080	9450	12440	6700	9570	9804.73	1.56	-307	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	903	5.42	0.74	12	0.30	1837.00	13452.00	37700	20240207	-73.61	7840	20241210	26.91	10740	-7.36	20250117	8810	12.94	20250203	27250	-63.49	20240220	7840	26.91	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
57	20250220	091331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9570	0	3	0.00	22141550	2314	6.78	9640	9640	9500	12440	6700	9570	9568.52	1.56	-266	9916	9742	9476	9302	9036	9830	9390	45	2870	500	5930	10	1	9071428	868	5.21	0.71	12	0.03	1837.00	13452.00	37700	20240207	-74.62	7840	20241210	22.07	10740	-10.89	20250117	8810	8.63	20250203	27250	-64.88	20240220	7840	22.07	20241210	1.11	N	452400	500	45 억	141142	N	N	N	N
58	20250219	161321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9570	270	2	2.90	321962420	34102	184.51	9300	9650	9210	12090	6510	9300	9441.16	1.47	7622	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	868	5.21	0.71	12	0.38	1837.00	13452.00	40900	20240206	-76.60	7840	20241210	22.07	10740	-10.89	20250117	8810	8.63	20250203	28600	-66.54	20240219	7840	22.07	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
59	20250219	151326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9500	200	2	2.15	317031120	33586	181.72	9300	9650	9210	12090	6510	9300	9439.38	1.47	7679	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	862	5.17	0.71	12	0.37	1837.00	13452.00	40900	20240206	-76.77	7840	20241210	21.17	10740	-11.55	20250117	8810	7.83	20250203	28600	-66.78	20240219	7840	21.17	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
60	20250219	141322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9510	210	2	2.26	287889230	30527	165.17	9300	9650	9210	12090	6510	9300	9430.64	1.47	6045	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	863	5.18	0.71	12	0.34	1837.00	13452.00	40900	20240206	-76.75	7840	20241210	21.30	10740	-11.45	20250117	8810	7.95	20250203	28600	-66.75	20240219	7840	21.30	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
61	20250219	131322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9510	210	2	2.26	280667100	29769	161.07	9300	9650	9210	12090	6510	9300	9428.17	1.47	6099	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	863	5.18	0.71	12	0.33	1837.00	13452.00	40900	20240206	-76.75	7840	20241210	21.30	10740	-11.45	20250117	8810	7.95	20250203	28600	-66.75	20240219	7840	21.30	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
62	20250219	121322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9550	250	2	2.69	264357920	28061	151.83	9300	9650	9210	12090	6510	9300	9420.83	1.47	6344	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	866	5.20	0.71	12	0.31	1837.00	13452.00	40900	20240206	-76.65	7840	20241210	21.81	10740	-11.08	20250117	8810	8.40	20250203	28600	-66.61	20240219	7840	21.81	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
63	20250219	111322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9620	320	2	3.44	252661980	26838	145.21	9300	9650	9210	12090	6510	9300	9414.34	1.47	6679	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	873	5.24	0.72	12	0.30	1837.00	13452.00	40900	20240206	-76.48	7840	20241210	22.70	10740	-10.43	20250117	8810	9.19	20250203	28600	-66.36	20240219	7840	22.70	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
64	20250219	101323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9360	60	2	0.65	136852450	14645	79.24	9300	9440	9210	12090	6510	9300	9344.65	1.47	4130	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	849	5.10	0.70	12	0.16	1837.00	13452.00	40900	20240206	-77.11	7840	20241210	19.39	10740	-12.85	20250117	8810	6.24	20250203	28600	-67.27	20240219	7840	19.39	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
65	20250219	091325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9350	50	2	0.54	5128360	552	2.99	9300	9360	9210	12090	6510	9300	9290.51	1.47	114	9553	9426	9293	9166	9033	9490	9230	45	2790	500	5760	10	1	9071428	848	5.09	0.70	12	0.01	1837.00	13452.00	40900	20240206	-77.14	7840	20241210	19.26	10740	-12.94	20250117	8810	6.13	20250203	28600	-67.31	20240219	7840	19.26	20241210	1.11	N	452400	500	45 억	133521	N	N	N	N
66	20250218	161317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9300	40	2	0.43	170072500	18482	111.32	9200	9420	9160	12030	6490	9260	9202.06	1.42	-2453	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	844	5.06	0.69	12	0.20	1837.00	13452.00	40900	20240206	-77.26	7840	20241210	18.62	10740	-13.41	20250117	8810	5.56	20250203	28600	-67.48	20240219	7840	18.62	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
67	20250218	151318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	0	3	0.00	164320940	17863	107.60	9200	9420	9160	12030	6490	9260	9198.96	1.42	-2513	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	840	5.04	0.69	12	0.20	1837.00	13452.00	40900	20240206	-77.36	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	28600	-67.62	20240219	7840	18.11	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
68	20250218	141320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9210	-50	5	-0.54	146506140	15926	95.93	9200	9420	9160	12030	6490	9260	9199.18	1.42	-2117	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	835	5.01	0.68	12	0.18	1837.00	13452.00	40900	20240206	-77.48	7840	20241210	17.47	10740	-14.25	20250117	8810	4.54	20250203	28600	-67.80	20240219	7840	17.47	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
69	20250218	131317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9200	-60	5	-0.65	96612290	10490	63.19	9200	9420	9160	12030	6490	9260	9209.94	1.42	-3040	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	835	5.01	0.68	12	0.12	1837.00	13452.00	40900	20240206	-77.51	7840	20241210	17.35	10740	-14.34	20250117	8810	4.43	20250203	28600	-67.83	20240219	7840	17.35	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
70	20250218	121319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9180	-80	5	-0.86	79868470	8673	52.24	9200	9420	9160	12030	6490	9260	9208.86	1.42	-1464	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	833	5.00	0.68	12	0.10	1837.00	13452.00	40900	20240206	-77.56	7840	20241210	17.09	10740	-14.53	20250117	8810	4.20	20250203	28600	-67.90	20240219	7840	17.09	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
71	20250218	111316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9200	-60	5	-0.65	64226950	6972	41.99	9200	9420	9160	12030	6490	9260	9212.13	1.42	-1077	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	835	5.01	0.68	12	0.08	1837.00	13452.00	40900	20240206	-77.51	7840	20241210	17.35	10740	-14.34	20250117	8810	4.43	20250203	28600	-67.83	20240219	7840	17.35	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
72	20250218	101316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9180	-80	5	-0.86	50750170	5505	33.16	9200	9420	9180	12030	6490	9260	9218.92	1.42	-1163	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	833	5.00	0.68	12	0.06	1837.00	13452.00	40900	20240206	-77.56	7840	20241210	17.09	10740	-14.53	20250117	8810	4.20	20250203	28600	-67.90	20240219	7840	17.09	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
73	20250218	091322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	-20	5	-0.22	2117820	229	1.38	9200	9420	9200	12030	6490	9260	9248.12	1.42	35	9506	9382	9286	9162	9066	9335	9115	45	2770	500	5740	10	1	9071428	838	5.03	0.69	12	0.00	1837.00	13452.00	40900	20240206	-77.41	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	28600	-67.69	20240219	7840	17.86	20241210	1.16	N	452400	500	45 억	128896	N	N	N	N
74	20250217	161316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	-30	5	-0.32	154674080	16602	126.55	9290	9410	9190	12070	6510	9290	9316.61	1.40	1873	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	840	5.04	0.69	12	0.18	1837.00	13452.00	43300	20240202	-78.61	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	28600	-67.62	20240219	7840	18.11	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
75	20250217	151314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9300	10	2	0.11	139142290	14927	113.78	9290	9410	9190	12070	6510	9290	9321.52	1.40	1354	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	844	5.06	0.69	12	0.16	1837.00	13452.00	43300	20240202	-78.52	7840	20241210	18.62	10740	-13.41	20250117	8810	5.56	20250203	28600	-67.48	20240219	7840	18.62	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
76	20250217	141313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9350	60	2	0.65	121700000	13058	99.54	9290	9410	9190	12070	6510	9290	9319.96	1.40	497	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	848	5.09	0.70	12	0.14	1837.00	13452.00	43300	20240202	-78.41	7840	20241210	19.26	10740	-12.94	20250117	8810	6.13	20250203	28600	-67.31	20240219	7840	19.26	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
77	20250217	131319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9330	40	2	0.43	115575590	12401	94.53	9290	9410	9190	12070	6510	9290	9319.86	1.40	664	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	846	5.08	0.69	12	0.14	1837.00	13452.00	43300	20240202	-78.45	7840	20241210	19.01	10740	-13.13	20250117	8810	5.90	20250203	28600	-67.38	20240219	7840	19.01	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
78	20250217	121317	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9320	30	2	0.32	93207110	10000	76.23	9290	9410	9190	12070	6510	9290	9320.71	1.40	768	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	845	5.07	0.69	12	0.11	1837.00	13452.00	43300	20240202	-78.48	7840	20241210	18.88	10740	-13.22	20250117	8810	5.79	20250203	28600	-67.41	20240219	7840	18.88	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
79	20250217	111316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9350	60	2	0.65	74876270	8035	61.25	9290	9410	9190	12070	6510	9290	9318.76	1.40	-491	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	848	5.09	0.70	12	0.09	1837.00	13452.00	43300	20240202	-78.41	7840	20241210	19.26	10740	-12.94	20250117	8810	6.13	20250203	28600	-67.31	20240219	7840	19.26	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
80	20250217	101312	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9400	110	2	1.18	54181850	5818	44.35	9290	9410	9190	12070	6510	9290	9312.80	1.40	-658	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	853	5.12	0.70	12	0.06	1837.00	13452.00	43300	20240202	-78.29	7840	20241210	19.90	10740	-12.48	20250117	8810	6.70	20250203	28600	-67.13	20240219	7840	19.90	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
81	20250217	091315	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9190	-100	5	-1.08	15878300	1724	13.14	9290	9290	9190	12070	6510	9290	9210.15	1.40	123	9610	9450	9330	9170	9050	9390	9110	45	2780	500	5750	10	1	9071428	834	5.00	0.68	12	0.02	1837.00	13452.00	43300	20240202	-78.78	7840	20241210	17.22	10740	-14.43	20250117	8810	4.31	20250203	28600	-67.87	20240219	7840	17.22	20241210	1.16	N	452400	500	45 억	127017	N	N	N	N
82	20250214	161307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9290	-80	5	-0.85	121610460	13109	19.09	9430	9490	9210	12180	6560	9370	9276.86	1.43	-2625	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	843	5.06	0.69	12	0.14	1837.00	13452.00	51700	20240201	-82.03	7840	20241210	18.49	10740	-13.50	20250117	8810	5.45	20250203	32400	-71.33	20240214	7840	18.49	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
83	20250214	151306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	-130	5	-1.39	95568220	10288	14.99	9430	9490	9230	12180	6560	9370	9289.29	1.43	-1902	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	838	5.03	0.69	12	0.11	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	32400	-71.48	20240214	7840	17.86	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
84	20250214	141307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9280	-90	5	-0.96	81581190	8776	12.78	9430	9490	9230	12180	6560	9370	9295.94	1.43	-1706	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	842	5.05	0.69	12	0.10	1837.00	13452.00	51700	20240201	-82.05	7840	20241210	18.37	10740	-13.59	20250117	8810	5.33	20250203	32400	-71.36	20240214	7840	18.37	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
85	20250214	131310	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9300	-70	5	-0.75	79953890	8601	12.53	9430	9490	9230	12180	6560	9370	9295.88	1.43	-1726	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	844	5.06	0.69	12	0.09	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	10740	-13.41	20250117	8810	5.56	20250203	32400	-71.30	20240214	7840	18.62	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
86	20250214	121306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	-110	5	-1.17	73737600	7930	11.55	9430	9490	9230	12180	6560	9370	9298.56	1.43	-1330	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	840	5.04	0.69	12	0.09	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	32400	-71.42	20240214	7840	18.11	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
87	20250214	111301	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9290	-80	5	-0.85	66741400	7174	10.45	9430	9490	9230	12180	6560	9370	9303.23	1.43	-1761	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	843	5.06	0.69	12	0.08	1837.00	13452.00	51700	20240201	-82.03	7840	20241210	18.49	10740	-13.50	20250117	8810	5.45	20250203	32400	-71.33	20240214	7840	18.49	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
88	20250214	101302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9280	-90	5	-0.96	48369930	5189	7.56	9430	9490	9250	12180	6560	9370	9321.63	1.43	-1170	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	842	5.05	0.69	12	0.06	1837.00	13452.00	51700	20240201	-82.05	7840	20241210	18.37	10740	-13.59	20250117	8810	5.33	20250203	32400	-71.36	20240214	7840	18.37	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
89	20250214	091308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9300	-70	5	-0.75	7592010	810	1.18	9430	9490	9300	12180	6560	9370	9372.85	1.43	46	10190	9780	9480	9070	8770	9630	8920	45	2810	500	5800	10	1	9071428	844	5.06	0.69	12	0.01	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	10740	-13.41	20250117	8810	5.56	20250203	32400	-71.30	20240214	7840	18.62	20241210	1.15	N	452400	500	45 억	129636	N	N	N	N
90	20250213	161256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9370	-130	5	-1.37	648028540	68635	144.76	9470	9890	9180	12350	6650	9500	9441.70	1.37	5313	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	850	5.10	0.70	12	0.76	1837.00	13452.00	51700	20240201	-81.88	7840	20241210	19.52	10740	-12.76	20250117	8810	6.36	20250203	33050	-71.65	20240213	7840	19.52	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
91	20250213	151257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9450	-50	5	-0.53	635216740	67271	141.88	9470	9890	9180	12350	6650	9500	9442.65	1.37	5935	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	857	5.14	0.70	12	0.74	1837.00	13452.00	51700	20240201	-81.72	7840	20241210	20.54	10740	-12.01	20250117	8810	7.26	20250203	33050	-71.41	20240213	7840	20.54	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
92	20250213	141253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9420	-80	5	-0.84	606713750	64232	135.47	9470	9890	9180	12350	6650	9500	9445.66	1.37	5135	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	855	5.13	0.70	12	0.71	1837.00	13452.00	51700	20240201	-81.78	7840	20241210	20.15	10740	-12.29	20250117	8810	6.92	20250203	33050	-71.50	20240213	7840	20.15	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
93	20250213	131254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9490	-10	5	-0.11	579984540	61396	129.49	9470	9890	9180	12350	6650	9500	9446.62	1.37	5586	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	861	5.17	0.71	12	0.68	1837.00	13452.00	51700	20240201	-81.64	7840	20241210	21.05	10740	-11.64	20250117	8810	7.72	20250203	33050	-71.29	20240213	7840	21.05	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
94	20250213	121253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9460	-40	5	-0.42	558621940	59134	124.72	9470	9890	9180	12350	6650	9500	9446.71	1.37	7374	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	858	5.15	0.70	12	0.65	1837.00	13452.00	51700	20240201	-81.70	7840	20241210	20.66	10740	-11.92	20250117	8810	7.38	20250203	33050	-71.38	20240213	7840	20.66	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
95	20250213	111252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9360	-140	5	-1.47	555356230	58786	123.98	9470	9890	9180	12350	6650	9500	9447.08	1.37	7542	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	849	5.10	0.70	12	0.65	1837.00	13452.00	51700	20240201	-81.90	7840	20241210	19.39	10740	-12.85	20250117	8810	6.24	20250203	33050	-71.68	20240213	7840	19.39	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
96	20250213	101253	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9290	-210	5	-2.21	518382020	54811	115.60	9470	9890	9180	12350	6650	9500	9457.63	1.37	7911	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	843	5.06	0.69	12	0.60	1837.00	13452.00	51700	20240201	-82.03	7840	20241210	18.49	10740	-13.50	20250117	8810	5.45	20250203	33050	-71.89	20240213	7840	18.49	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
97	20250213	091247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9600	100	2	1.05	32911570	3474	7.33	9470	9600	9350	12350	6650	9500	9473.68	1.37	1392	10040	9770	9380	9110	8720	9905	9245	45	2850	500	5890	10	1	9071428	871	5.23	0.71	12	0.04	1837.00	13452.00	51700	20240201	-81.43	7840	20241210	22.45	10740	-10.61	20250117	8810	8.97	20250203	33050	-70.95	20240213	7840	22.45	20241210	1.14	N	452400	500	45 억	124280	N	N	N	N
98	20250212	161244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9500	330	2	3.60	442595600	47278	522.70	9140	9650	8990	11920	6420	9170	9361.51	1.58	-18953	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	862	5.17	0.71	12	0.52	1837.00	13452.00	51700	20240201	-81.62	7840	20241210	21.17	10740	-11.55	20250117	8810	7.83	20250203	33050	-71.26	20240213	7840	21.17	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
99	20250212	151243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9390	220	2	2.40	393329610	42088	465.32	9140	9650	8990	11920	6420	9170	9345.41	1.58	-18152	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	852	5.11	0.70	12	0.46	1837.00	13452.00	51700	20240201	-81.84	7840	20241210	19.77	10740	-12.57	20250117	8810	6.58	20250203	33050	-71.59	20240213	7840	19.77	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
100	20250212	141245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9380	210	2	2.29	331839750	35576	393.32	9140	9650	8990	11920	6420	9170	9327.63	1.58	-13622	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	851	5.11	0.70	12	0.39	1837.00	13452.00	51700	20240201	-81.86	7840	20241210	19.64	10740	-12.66	20250117	8810	6.47	20250203	33050	-71.62	20240213	7840	19.64	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
101	20250212	131248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9310	140	2	1.53	297641670	31943	353.16	9140	9650	8990	11920	6420	9170	9317.90	1.58	-12463	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	845	5.07	0.69	12	0.35	1837.00	13452.00	51700	20240201	-81.99	7840	20241210	18.75	10740	-13.31	20250117	8810	5.68	20250203	33050	-71.83	20240213	7840	18.75	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
102	20250212	121243	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9470	300	2	3.27	281576540	30225	334.16	9140	9650	8990	11920	6420	9170	9316.01	1.58	-11285	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	859	5.16	0.70	12	0.33	1837.00	13452.00	51700	20240201	-81.68	7840	20241210	20.79	10740	-11.82	20250117	8810	7.49	20250203	33050	-71.35	20240213	7840	20.79	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
103	20250212	111242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9630	460	2	5.02	145210030	15792	174.59	9140	9640	8990	11920	6420	9170	9195.16	1.58	-2714	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	874	5.24	0.72	12	0.17	1837.00	13452.00	51700	20240201	-81.37	7840	20241210	22.83	10740	-10.34	20250117	8810	9.31	20250203	33050	-70.86	20240213	7840	22.83	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
104	20250212	101236	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9110	-60	5	-0.65	41745410	4616	51.03	9140	9220	8990	11920	6420	9170	9043.63	1.58	-1512	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	826	4.96	0.68	12	0.05	1837.00	13452.00	51700	20240201	-82.38	7840	20241210	16.20	10740	-15.18	20250117	8810	3.41	20250203	33050	-72.44	20240213	7840	16.20	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
105	20250212	091147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9040	-130	5	-1.42	10524910	1159	12.81	9140	9140	9020	11920	6420	9170	9081.03	1.58	-431	9330	9250	9180	9100	9030	9290	9140	45	2750	500	5680	10	1	9071428	820	4.92	0.67	12	0.01	1837.00	13452.00	51700	20240201	-82.51	7840	20241210	15.31	10740	-15.83	20250117	8810	2.61	20250203	33050	-72.65	20240213	7840	15.31	20241210	1.13	N	452400	500	45 억	142935	N	N	N	N
106	20250211	161247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9170	-90	5	-0.97	82059370	8952	68.22	9110	9260	9110	12030	6490	9260	9166.58	1.57	304	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	832	4.99	0.68	12	0.10	1837.00	13452.00	51700	20240201	-82.26	7840	20241210	16.96	10740	-14.62	20250117	8810	4.09	20250203	33050	-72.25	20240213	7840	16.96	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
107	20250211	151248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9140	-120	5	-1.30	79714510	8696	66.27	9110	9260	9110	12030	6490	9260	9166.80	1.57	278	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	829	4.98	0.68	12	0.10	1837.00	13452.00	51700	20240201	-82.32	7840	20241210	16.58	10740	-14.90	20250117	8810	3.75	20250203	33050	-72.34	20240213	7840	16.58	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
108	20250211	141246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	-110	5	-1.19	73775520	8047	61.32	9110	9260	9110	12030	6490	9260	9168.08	1.57	261	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	830	4.98	0.68	12	0.09	1837.00	13452.00	51700	20240201	-82.30	7840	20241210	16.71	10740	-14.80	20250117	8810	3.86	20250203	33050	-72.31	20240213	7840	16.71	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
109	20250211	131248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9160	-100	5	-1.08	57369640	6258	47.69	9110	9260	9110	12030	6490	9260	9167.41	1.57	1035	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	831	4.99	0.68	12	0.07	1837.00	13452.00	51700	20240201	-82.28	7840	20241210	16.84	10740	-14.71	20250117	8810	3.97	20250203	33050	-72.28	20240213	7840	16.84	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
110	20250211	121245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9190	-70	5	-0.76	53386810	5823	44.37	9110	9260	9110	12030	6490	9260	9168.27	1.57	1154	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	834	5.00	0.68	12	0.06	1837.00	13452.00	51700	20240201	-82.22	7840	20241210	17.22	10740	-14.43	20250117	8810	4.31	20250203	33050	-72.19	20240213	7840	17.22	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
111	20250211	111247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9210	-50	5	-0.54	51710650	5640	42.98	9110	9260	9110	12030	6490	9260	9168.55	1.57	1261	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	835	5.01	0.68	12	0.06	1837.00	13452.00	51700	20240201	-82.19	7840	20241210	17.47	10740	-14.25	20250117	8810	4.54	20250203	33050	-72.13	20240213	7840	17.47	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
112	20250211	101244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9210	-50	5	-0.54	22093710	2408	18.35	9110	9260	9110	12030	6490	9260	9175.13	1.57	993	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	835	5.01	0.68	12	0.03	1837.00	13452.00	51700	20240201	-82.19	7840	20241210	17.47	10740	-14.25	20250117	8810	4.54	20250203	33050	-72.13	20240213	7840	17.47	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
113	20250211	091252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9200	-60	5	-0.65	9744490	1068	8.14	9110	9220	9110	12030	6490	9260	9124.05	1.57	98	9533	9396	9163	9026	8793	9465	9095	45	2770	500	5740	10	1	9071428	835	5.01	0.68	12	0.01	1837.00	13452.00	51700	20240201	-82.21	7840	20241210	17.35	10740	-14.34	20250117	8810	4.43	20250203	33050	-72.16	20240213	7840	17.35	20241210	1.13	N	452400	500	45 억	142631	N	N	N	N
114	20250210	161238	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	90	2	0.98	119172980	13082	103.02	9170	9300	8930	11920	6420	9170	9109.67	1.58	-374	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	840	5.04	0.69	12	0.14	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	33050	-71.98	20240213	7840	18.11	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
115	20250210	151239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9250	80	2	0.87	115858900	12724	100.20	9170	9300	8930	11920	6420	9170	9105.54	1.58	-450	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	839	5.04	0.69	12	0.14	1837.00	13452.00	51700	20240201	-82.11	7840	20241210	17.98	10740	-13.87	20250117	8810	4.99	20250203	33050	-72.01	20240213	7840	17.98	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
116	20250210	141237	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	70	2	0.76	106229700	11684	92.01	9170	9250	8930	11920	6420	9170	9091.89	1.58	-430	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	838	5.03	0.69	12	0.13	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	33050	-72.04	20240213	7840	17.86	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
117	20250210	131241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9180	10	2	0.11	86766090	9568	75.35	9170	9250	8930	11920	6420	9170	9068.36	1.58	-2274	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	833	5.00	0.68	12	0.11	1837.00	13452.00	51700	20240201	-82.24	7840	20241210	17.09	10740	-14.53	20250117	8810	4.20	20250203	33050	-72.22	20240213	7840	17.09	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
118	20250210	121234	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9200	30	2	0.33	86105280	9496	74.78	9170	9250	8930	11920	6420	9170	9067.53	1.58	-2289	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	835	5.01	0.68	12	0.10	1837.00	13452.00	51700	20240201	-82.21	7840	20241210	17.35	10740	-14.34	20250117	8810	4.43	20250203	33050	-72.16	20240213	7840	17.35	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
119	20250210	111230	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	-20	5	-0.22	66811680	7394	58.23	9170	9170	8930	11920	6420	9170	9035.93	1.58	-1445	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	830	4.98	0.68	12	0.08	1837.00	13452.00	51700	20240201	-82.30	7840	20241210	16.71	10740	-14.80	20250117	8810	3.86	20250203	33050	-72.31	20240213	7840	16.71	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
120	20250210	101229	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9040	-130	5	-1.42	51158330	5671	44.66	9170	9170	8930	11920	6420	9170	9021.04	1.58	-2476	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	820	4.92	0.67	12	0.06	1837.00	13452.00	51700	20240201	-82.51	7840	20241210	15.31	10740	-15.83	20250117	8810	2.61	20250203	33050	-72.65	20240213	7840	15.31	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
121	20250210	091228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9070	-100	5	-1.09	9826550	1084	8.54	9170	9170	9010	11920	6420	9170	9065.08	1.58	-982	9470	9320	9210	9060	8950	9265	9005	45	2750	500	5680	10	1	9071428	823	4.94	0.67	12	0.01	1837.00	13452.00	51700	20240201	-82.46	7840	20241210	15.69	10740	-15.55	20250117	8810	2.95	20250203	33050	-72.56	20240213	7840	15.69	20241210	1.13	N	452400	500	45 억	143005	N	N	N	N
122	20250207	161215	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9170	-90	5	-0.97	115949110	12694	192.07	9360	9360	9100	12030	6490	9260	9134.17	1.60	-2540	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	832	4.99	0.68	12	0.14	1837.00	13452.00	51700	20240201	-82.26	7840	20241210	16.96	10740	-14.62	20250117	8810	4.09	20250203	37700	-75.68	20240207	7840	16.96	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
123	20250207	151217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	-110	5	-1.19	107145230	11732	177.52	9360	9360	9100	12030	6490	9260	9132.73	1.60	-2106	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	830	4.98	0.68	12	0.13	1837.00	13452.00	51700	20240201	-82.30	7840	20241210	16.71	10740	-14.80	20250117	8810	3.86	20250203	37700	-75.73	20240207	7840	16.71	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
124	20250207	141217	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9130	-130	5	-1.40	86644850	9491	143.61	9360	9360	9100	12030	6490	9260	9129.16	1.60	-1545	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	828	4.97	0.68	12	0.10	1837.00	13452.00	51700	20240201	-82.34	7840	20241210	16.45	10740	-14.99	20250117	8810	3.63	20250203	37700	-75.78	20240207	7840	16.45	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
125	20250207	131214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9110	-150	5	-1.62	43079730	4706	71.21	9360	9360	9100	12030	6490	9260	9154.21	1.60	-351	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	826	4.96	0.68	12	0.05	1837.00	13452.00	51700	20240201	-82.38	7840	20241210	16.20	10740	-15.18	20250117	8810	3.41	20250203	37700	-75.84	20240207	7840	16.20	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
126	20250207	121214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9170	-90	5	-0.97	39269730	4288	64.88	9360	9360	9100	12030	6490	9260	9158.05	1.60	-346	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	832	4.99	0.68	12	0.05	1837.00	13452.00	51700	20240201	-82.26	7840	20241210	16.96	10740	-14.62	20250117	8810	4.09	20250203	37700	-75.68	20240207	7840	16.96	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
127	20250207	111210	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9160	-100	5	-1.08	26523100	2892	43.76	9360	9360	9100	12030	6490	9260	9171.20	1.60	-671	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	831	4.99	0.68	12	0.03	1837.00	13452.00	51700	20240201	-82.28	7840	20241210	16.84	10740	-14.71	20250117	8810	3.97	20250203	37700	-75.70	20240207	7840	16.84	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
128	20250207	101216	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9140	-120	5	-1.30	14444320	1568	23.73	9360	9360	9100	12030	6490	9260	9211.94	1.60	-802	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	829	4.98	0.68	12	0.02	1837.00	13452.00	51700	20240201	-82.32	7840	20241210	16.58	10740	-14.90	20250117	8810	3.75	20250203	37700	-75.76	20240207	7840	16.58	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
129	20250207	091223	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9220	-40	5	-0.43	5592740	601	9.09	9360	9360	9200	12030	6490	9260	9305.72	1.60	-453	9426	9342	9266	9182	9106	9305	9145	45	2770	500	5740	10	1	9071428	836	5.02	0.69	12	0.01	1837.00	13452.00	51700	20240201	-82.17	7840	20241210	17.60	10740	-14.15	20250117	8810	4.65	20250203	37700	-75.54	20240207	7840	17.60	20241210	1.12	N	452400	500	45 억	145545	N	N	N	N
130	20250206	161143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	-40	5	-0.43	61111010	6609	51.56	9350	9350	9190	12090	6510	9300	9246.63	1.62	-1472	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	840	5.04	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	40900	-77.36	20240206	7840	18.11	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
131	20250206	151150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9230	-70	5	-0.75	57764400	6247	48.73	9350	9350	9190	12090	6510	9300	9246.74	1.62	-1399	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	837	5.02	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.15	7840	20241210	17.73	10740	-14.06	20250117	8810	4.77	20250203	40900	-77.43	20240206	7840	17.73	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
132	20250206	141149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	-60	5	-0.65	45289560	4897	38.20	9350	9350	9190	12090	6510	9300	9248.43	1.62	-901	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	838	5.03	0.69	12	0.05	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	40900	-77.41	20240206	7840	17.86	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
133	20250206	131146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	-40	5	-0.43	37728450	4079	31.82	9350	9350	9190	12090	6510	9300	9249.44	1.62	-825	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	840	5.04	0.69	12	0.04	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	40900	-77.36	20240206	7840	18.11	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
134	20250206	121143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	-60	5	-0.65	26592660	2870	22.39	9350	9350	9200	12090	6510	9300	9265.74	1.62	-235	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	838	5.03	0.69	12	0.03	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	40900	-77.41	20240206	7840	17.86	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
135	20250206	111138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9280	-20	5	-0.22	16026920	1727	13.47	9350	9350	9200	12090	6510	9300	9280.21	1.62	-471	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	842	5.05	0.69	12	0.02	1837.00	13452.00	51700	20240201	-82.05	7840	20241210	18.37	10740	-13.59	20250117	8810	5.33	20250203	40900	-77.31	20240206	7840	18.37	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
136	20250206	101138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9270	-30	5	-0.32	12109810	1304	10.17	9350	9350	9200	12090	6510	9300	9286.66	1.62	-433	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	841	5.05	0.69	12	0.01	1837.00	13452.00	51700	20240201	-82.07	7840	20241210	18.24	10740	-13.69	20250117	8810	5.22	20250203	40900	-77.33	20240206	7840	18.24	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
137	20250206	091151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9340	40	2	0.43	5948260	640	4.99	9350	9350	9200	12090	6510	9300	9294.16	1.62	-341	9546	9422	9186	9062	8826	9485	9125	45	2790	500	5760	10	1	9071428	847	5.08	0.69	12	0.01	1837.00	13452.00	51700	20240201	-81.93	7840	20241210	19.13	10740	-13.04	20250117	8810	6.02	20250203	40900	-77.16	20240206	7840	19.13	20241210	1.12	N	452400	500	45 억	147017	N	N	N	N
138	20250205	161132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9300	180	2	1.97	117609570	12813	115.89	9050	9310	8950	11850	6390	9120	9178.93	1.56	5539	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	844	5.06	0.69	12	0.14	1837.00	13452.00	51700	20240201	-82.01	7840	20241210	18.62	10740	-13.41	20250117	8810	5.56	20250203	40900	-77.26	20240206	7840	18.62	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
139	20250205	151136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	140	2	1.54	113415390	12362	111.81	9050	9310	8950	11850	6390	9120	9174.52	1.56	5649	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	840	5.04	0.69	12	0.14	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	40900	-77.36	20240206	7840	18.11	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
140	20250205	141135	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9260	140	2	1.54	101463420	11070	100.13	9050	9310	8950	11850	6390	9120	9165.62	1.56	5247	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	840	5.04	0.69	12	0.12	1837.00	13452.00	51700	20240201	-82.09	7840	20241210	18.11	10740	-13.78	20250117	8810	5.11	20250203	40900	-77.36	20240206	7840	18.11	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
141	20250205	131133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9230	110	2	1.21	92265960	10073	91.11	9050	9310	8950	11850	6390	9120	9159.73	1.56	4523	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	837	5.02	0.69	12	0.11	1837.00	13452.00	51700	20240201	-82.15	7840	20241210	17.73	10740	-14.06	20250117	8810	4.77	20250203	40900	-77.43	20240206	7840	17.73	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
142	20250205	121137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9310	190	2	2.08	84751620	9261	83.76	9050	9310	8950	11850	6390	9120	9151.45	1.56	3962	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	845	5.07	0.69	12	0.10	1837.00	13452.00	51700	20240201	-81.99	7840	20241210	18.75	10740	-13.31	20250117	8810	5.68	20250203	40900	-77.24	20240206	7840	18.75	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
143	20250205	111132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9270	150	2	1.64	74788000	8185	74.03	9050	9290	8950	11850	6390	9120	9137.20	1.56	3037	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	841	5.05	0.69	12	0.09	1837.00	13452.00	51700	20240201	-82.07	7840	20241210	18.24	10740	-13.69	20250117	8810	5.22	20250203	40900	-77.33	20240206	7840	18.24	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
144	20250205	101140	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9150	30	2	0.33	54417240	5975	54.04	9050	9290	8950	11850	6390	9120	9107.49	1.56	2481	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	830	4.98	0.68	12	0.07	1837.00	13452.00	51700	20240201	-82.30	7840	20241210	16.71	10740	-14.80	20250117	8810	3.86	20250203	40900	-77.63	20240206	7840	16.71	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
145	20250205	091153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9250	130	2	1.43	15005350	1637	14.81	9050	9250	9050	11850	6390	9120	9166.37	1.56	1348	9553	9336	9123	8906	8693	9445	9015	45	2730	500	5650	10	1	9071428	839	5.04	0.69	12	0.02	1837.00	13452.00	51700	20240201	-82.11	7840	20241210	17.98	10740	-13.87	20250117	8810	4.99	20250203	40900	-77.38	20240206	7840	17.98	20241210	1.12	N	452400	500	45 억	141478	N	N	N	N
146	20250204	161109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9120	150	2	1.67	101219740	11031	60.64	8910	9340	8910	11660	6280	8970	9175.94	1.53	2934	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	827	4.96	0.68	12	0.12	1837.00	13452.00	51700	20240201	-82.36	7840	20241210	16.33	10740	-15.08	20250117	8810	3.52	20250203	40900	-77.70	20240206	7840	16.33	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
147	20250204	151122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9110	140	2	1.56	99238330	10814	59.45	8910	9340	8910	11660	6280	8970	9176.84	1.53	3086	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	826	4.96	0.68	12	0.12	1837.00	13452.00	51700	20240201	-82.38	7840	20241210	16.20	10740	-15.18	20250117	8810	3.41	20250203	40900	-77.73	20240206	7840	16.20	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
148	20250204	141121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	270	2	3.01	64435800	6983	38.39	8910	9340	8910	11660	6280	8970	9227.52	1.53	1411	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	838	5.03	0.69	12	0.08	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	40900	-77.41	20240206	7840	17.86	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
149	20250204	131125	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9270	300	2	3.34	54766690	5937	32.64	8910	9340	8910	11660	6280	8970	9224.64	1.53	1295	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	841	5.05	0.69	12	0.07	1837.00	13452.00	51700	20240201	-82.07	7840	20241210	18.24	10740	-13.69	20250117	8810	5.22	20250203	40900	-77.33	20240206	7840	18.24	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
150	20250204	121137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9240	270	2	3.01	46096240	4999	27.48	8910	9340	8910	11660	6280	8970	9221.09	1.53	1267	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	838	5.03	0.69	12	0.06	1837.00	13452.00	51700	20240201	-82.13	7840	20241210	17.86	10740	-13.97	20250117	8810	4.88	20250203	40900	-77.41	20240206	7840	17.86	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
151	20250204	111117	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9280	310	2	3.46	38378430	4165	22.90	8910	9340	8910	11660	6280	8970	9214.51	1.53	1081	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	842	5.05	0.69	12	0.05	1837.00	13452.00	51700	20240201	-82.05	7840	20241210	18.37	10740	-13.59	20250117	8810	5.33	20250203	40900	-77.31	20240206	7840	18.37	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
152	20250204	101123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9320	350	2	3.90	29125740	3168	17.42	8910	9340	8910	11660	6280	8970	9193.73	1.53	1299	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	845	5.07	0.69	12	0.03	1837.00	13452.00	51700	20240201	-81.97	7840	20241210	18.88	10740	-13.22	20250117	8810	5.79	20250203	40900	-77.21	20240206	7840	18.88	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N
153	20250204	091119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	9140	170	2	1.90	3287570	365	2.01	8910	9140	8910	11660	6280	8970	9007.04	1.53	104	9410	9190	9000	8780	8590	9095	8685	45	2690	500	5560	10	1	9071428	829	4.98	0.68	12	0.00	1837.00	13452.00	51700	20240201	-82.32	7840	20241210	16.58	10740	-14.90	20250117	8810	3.75	20250203	40900	-77.65	20240206	7840	16.58	20241210	1.13	N	452400	500	45 억	138544	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History