KissMeData/462350/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161432	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19490	-160	5	-0.81	1438855060	74897	208.71	19260	19540	18990	25500	13760	19650	19209.89	0.30	-5105	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1827	-1.81	7.89	12	0.80	-10747.00	2471.00	46050	20240702	-57.68	15700	20240805	24.14	22600	-13.76	20250214	16950	14.99	20250102	46050	-57.68	20240702	15700	24.14	20240805	1.22	N	462350	1000	93 억	28343	N	N	3	N	N
3	20250228	151438	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19470	-180	5	-0.92	1330802410	69350	193.26	19260	19540	18990	25500	13760	19650	19189.65	0.30	-4104	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1825	-1.81	7.88	12	0.74	-10747.00	2471.00	46050	20240702	-57.72	15700	20240805	24.01	22600	-13.85	20250214	16950	14.87	20250102	46050	-57.72	20240702	15700	24.01	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
4	20250228	141439	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19280	-370	5	-1.88	1107542880	57793	161.05	19260	19540	18990	25500	13760	19650	19163.96	0.30	-5670	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1808	-1.79	7.80	12	0.62	-10747.00	2471.00	46050	20240702	-58.13	15700	20240805	22.80	22600	-14.69	20250214	16950	13.75	20250102	46050	-58.13	20240702	15700	22.80	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
5	20250228	131431	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19000	-650	5	-3.31	863076850	45028	125.48	19260	19540	18990	25500	13760	19650	19167.56	0.30	-5719	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1781	-1.77	7.69	12	0.48	-10747.00	2471.00	46050	20240702	-58.74	15700	20240805	21.02	22600	-15.93	20250214	16950	12.09	20250102	46050	-58.74	20240702	15700	21.02	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
6	20250228	121425	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19020	-630	5	-3.21	753011930	39239	109.35	19260	19540	19000	25500	13760	19650	19190.40	0.30	-5307	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1783	-1.77	7.70	12	0.42	-10747.00	2471.00	46050	20240702	-58.70	15700	20240805	21.15	22600	-15.84	20250214	16950	12.21	20250102	46050	-58.70	20240702	15700	21.15	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
7	20250228	111428	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19130	-520	5	-2.65	557304710	28979	80.76	19260	19540	19110	25500	13760	19650	19231.33	0.30	-5040	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1794	-1.78	7.74	12	0.31	-10747.00	2471.00	46050	20240702	-58.46	15700	20240805	21.85	22600	-15.35	20250214	16950	12.86	20250102	46050	-58.46	20240702	15700	21.85	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
8	20250228	101426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19260	-390	5	-1.98	326781570	16972	47.30	19260	19540	19130	25500	13760	19650	19254.16	0.30	-4162	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1806	-1.79	7.79	12	0.18	-10747.00	2471.00	46050	20240702	-58.18	15700	20240805	22.68	22600	-14.78	20250214	16950	13.63	20250102	46050	-58.18	20240702	15700	22.68	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
9	20250228	091433	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19220	-430	5	-2.19	135858330	7068	19.70	19260	19540	19130	25500	13760	19650	19221.61	0.30	-2590	20043	19846	19733	19536	19423	19790	19480	94	5850	1000	13750	10	1	9375694	1802	-1.79	7.78	12	0.08	-10747.00	2471.00	46050	20240702	-58.26	15700	20240805	22.42	22600	-14.96	20250214	16950	13.39	20250102	46050	-58.26	20240702	15700	22.42	20240805	1.22	N	462350	1000	93 억	28343	N	N	996	N	N
10	20250227	161414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19650	-90	5	-0.46	705392860	35773	57.02	19930	19930	19620	25650	13820	19740	19718.62	0.35	-4991	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1842	-1.83	7.95	12	0.38	-10747.00	2471.00	46050	20240702	-57.33	15700	20240805	25.16	22600	-13.05	20250214	16950	15.93	20250102	46050	-57.33	20240702	15700	25.16	20240805	1.22	N	462350	1000	93 억	33249	N	N	994	N	N
11	20250227	151417	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19670	-70	5	-0.35	624406580	31652	50.45	19930	19930	19620	25650	13820	19740	19727.24	0.35	-3325	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1844	-1.83	7.96	12	0.34	-10747.00	2471.00	46050	20240702	-57.29	15700	20240805	25.29	22600	-12.96	20250214	16950	16.05	20250102	46050	-57.29	20240702	15700	25.29	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
12	20250227	141419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19740	0	3	0.00	540040120	27365	43.62	19930	19930	19620	25650	13820	19740	19734.70	0.35	-2244	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1851	-1.84	7.99	12	0.29	-10747.00	2471.00	46050	20240702	-57.13	15700	20240805	25.73	22600	-12.65	20250214	16950	16.46	20250102	46050	-57.13	20240702	15700	25.73	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
13	20250227	131417	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19710	-30	5	-0.15	446548050	22618	36.05	19930	19930	19620	25650	13820	19740	19743.04	0.35	-1575	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1848	-1.83	7.98	12	0.24	-10747.00	2471.00	46050	20240702	-57.20	15700	20240805	25.54	22600	-12.79	20250214	16950	16.28	20250102	46050	-57.20	20240702	15700	25.54	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
14	20250227	121414	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19800	60	2	0.30	396482780	20080	32.01	19930	19930	19620	25650	13820	19740	19745.16	0.35	-1490	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1856	-1.84	8.01	12	0.21	-10747.00	2471.00	46050	20240702	-57.00	15700	20240805	26.11	22600	-12.39	20250214	16950	16.81	20250102	46050	-57.00	20240702	15700	26.11	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
15	20250227	111426	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19750	10	2	0.05	349697420	17713	28.23	19930	19930	19620	25650	13820	19740	19742.42	0.35	-1613	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1852	-1.84	7.99	12	0.19	-10747.00	2471.00	46050	20240702	-57.11	15700	20240805	25.80	22600	-12.61	20250214	16950	16.52	20250102	46050	-57.11	20240702	15700	25.80	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
16	20250227	101502	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19700	-40	5	-0.20	245456260	12455	19.85	19930	19930	19620	25650	13820	19740	19707.45	0.35	-1264	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1847	-1.83	7.97	12	0.13	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	22600	-12.83	20250214	16950	16.22	20250102	46050	-57.22	20240702	15700	25.48	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
17	20250227	091526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19810	70	2	0.35	96477520	4894	7.80	19930	19930	19620	25650	13820	19740	19713.43	0.35	332	20766	20252	19936	19422	19106	20510	19680	94	5910	1000	13810	10	1	9375694	1857	-1.84	8.02	12	0.05	-10747.00	2471.00	46050	20240702	-56.98	15700	20240805	26.18	22600	-12.35	20250214	16950	16.87	20250102	46050	-56.98	20240702	15700	26.18	20240805	1.22	N	462350	1000	93 억	33249	N	N	251	N	N
18	20250226	161416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19740	-190	5	-0.95	1234697950	62051	114.53	19620	20450	19620	25900	13960	19930	19898.51	0.33	2178	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1851	-1.84	7.99	12	0.66	-10747.00	2471.00	46050	20240702	-57.13	15700	20240805	25.73	22600	-12.65	20250214	16950	16.46	20250102	46050	-57.13	20240702	15700	25.73	20240805	1.21	N	462350	1000	93 억	31321	N	N	251	N	N
19	20250226	151423	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19790	-140	5	-0.70	1163716050	58457	107.90	19620	20450	19620	25900	13960	19930	19907.21	0.33	4003	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1855	-1.84	8.01	12	0.62	-10747.00	2471.00	46050	20240702	-57.02	15700	20240805	26.05	22600	-12.43	20250214	16950	16.76	20250102	46050	-57.02	20240702	15700	26.05	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
20	20250226	141422	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19780	-150	5	-0.75	1082605440	54360	100.34	19620	20450	19620	25900	13960	19930	19915.48	0.33	4502	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1855	-1.84	8.00	12	0.58	-10747.00	2471.00	46050	20240702	-57.05	15700	20240805	25.99	22600	-12.48	20250214	16950	16.70	20250102	46050	-57.05	20240702	15700	25.99	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
21	20250226	131419	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19770	-160	5	-0.80	1027602230	51579	95.20	19620	20450	19620	25900	13960	19930	19922.88	0.33	4877	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1854	-1.84	8.00	12	0.55	-10747.00	2471.00	46050	20240702	-57.07	15700	20240805	25.92	22600	-12.52	20250214	16950	16.64	20250102	46050	-57.07	20240702	15700	25.92	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
22	20250226	121418	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19880	-50	5	-0.25	825530700	41368	76.36	19620	20450	19620	25900	13960	19930	19955.78	0.33	3626	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1864	-1.85	8.05	12	0.44	-10747.00	2471.00	46050	20240702	-56.83	15700	20240805	26.62	22600	-12.04	20250214	16950	17.29	20250102	46050	-56.83	20240702	15700	26.62	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
23	20250226	111416	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19900	-30	5	-0.15	712274980	35666	65.83	19620	20450	19620	25900	13960	19930	19970.70	0.33	4335	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1866	-1.85	8.05	12	0.38	-10747.00	2471.00	46050	20240702	-56.79	15700	20240805	26.75	22600	-11.95	20250214	16950	17.40	20250102	46050	-56.79	20240702	15700	26.75	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
24	20250226	101413	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	170	2	0.85	573094220	28710	52.99	19620	20450	19620	25900	13960	19930	19961.49	0.33	6886	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	50	1	9375694	1885	-1.87	8.13	12	0.31	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	22600	-11.06	20250214	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
25	20250226	091427	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19720	-210	5	-1.05	111792440	5678	10.48	19620	19910	19620	25900	13960	19930	19688.66	0.33	2108	20543	20236	19843	19536	19143	20390	19690	94	5970	1000	13950	10	1	9375694	1849	-1.83	7.98	12	0.06	-10747.00	2471.00	46050	20240702	-57.18	15700	20240805	25.61	22600	-12.74	20250214	16950	16.34	20250102	46050	-57.18	20240702	15700	25.61	20240805	1.21	N	462350	1000	93 억	31321	N	N	436	N	N
26	20250225	161406	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19930	40	2	0.20	1065115960	53797	135.07	19660	20150	19450	25850	13930	19890	19798.69	0.40	-5942	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1869	-1.85	8.07	12	0.57	-10747.00	2471.00	46050	20240702	-56.72	15700	20240805	26.94	22600	-11.81	20250214	16950	17.58	20250102	46050	-56.72	20240702	15700	26.94	20240805	1.21	N	462350	1000	93 억	37381	N	N	436	N	N
27	20250225	151405	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19910	20	2	0.10	1020855010	51582	129.51	19660	20050	19450	25850	13930	19890	19790.92	0.40	-7046	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1867	-1.85	8.06	12	0.55	-10747.00	2471.00	46050	20240702	-56.76	15700	20240805	26.82	22600	-11.90	20250214	16950	17.46	20250102	46050	-56.76	20240702	15700	26.82	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
28	20250225	141403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19840	-50	5	-0.25	856573780	43305	108.72	19660	20050	19450	25850	13930	19890	19780.02	0.40	-7868	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1860	-1.85	8.03	12	0.46	-10747.00	2471.00	46050	20240702	-56.92	15700	20240805	26.37	22600	-12.21	20250214	16950	17.05	20250102	46050	-56.92	20240702	15700	26.37	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
29	20250225	131410	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19850	-40	5	-0.20	792365920	40068	100.60	19660	20050	19450	25850	13930	19890	19775.53	0.40	-7582	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1861	-1.85	8.03	12	0.43	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	22600	-12.17	20250214	16950	17.11	20250102	46050	-56.89	20240702	15700	26.43	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
30	20250225	121407	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19830	-60	5	-0.30	717635310	36294	91.12	19660	20050	19450	25850	13930	19890	19772.84	0.40	-6962	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1859	-1.85	8.03	12	0.39	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	22600	-12.26	20250214	16950	16.99	20250102	46050	-56.94	20240702	15700	26.31	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
31	20250225	111404	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19970	80	2	0.40	557978940	28276	70.99	19660	20050	19450	25850	13930	19890	19733.31	0.40	-3291	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1872	-1.86	8.08	12	0.30	-10747.00	2471.00	46050	20240702	-56.63	15700	20240805	27.20	22600	-11.64	20250214	16950	17.82	20250102	46050	-56.63	20240702	15700	27.20	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
32	20250225	101403	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19890	0	3	0.00	485019830	24621	61.82	19660	19960	19450	25850	13930	19890	19699.44	0.40	-3224	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1865	-1.85	8.05	12	0.26	-10747.00	2471.00	46050	20240702	-56.81	15700	20240805	26.69	22600	-11.99	20250214	16950	17.35	20250102	46050	-56.81	20240702	15700	26.69	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
33	20250225	091411	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19500	-390	5	-1.96	175664610	8984	22.56	19660	19700	19450	25850	13930	19890	19553.05	0.40	-2595	20410	20150	19940	19680	19470	20280	19810	94	5960	1000	13920	10	1	9375694	1828	-1.81	7.89	12	0.10	-10747.00	2471.00	46050	20240702	-57.65	15700	20240805	24.20	22600	-13.72	20250214	16950	15.04	20250102	46050	-57.65	20240702	15700	24.20	20240805	1.21	N	462350	1000	93 억	37381	N	N	371	N	N
34	20250224	161354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19890	-60	5	-0.30	784574960	39386	39.10	19730	20200	19730	25900	13970	19950	19920.39	0.42	-2289	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	10	1	9375694	1865	-1.85	8.05	12	0.42	-10747.00	2471.00	46050	20240702	-56.81	15700	20240805	26.69	22600	-11.99	20250214	16950	17.35	20250102	46050	-56.81	20240702	15700	26.69	20240805	1.23	N	462350	1000	93 억	39767	N	N	371	N	N
35	20250224	151355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19900	-50	5	-0.25	745169070	37405	37.13	19730	20200	19730	25900	13970	19950	19921.64	0.42	-2048	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	10	1	9375694	1866	-1.85	8.05	12	0.40	-10747.00	2471.00	46050	20240702	-56.79	15700	20240805	26.75	22600	-11.95	20250214	16950	17.40	20250102	46050	-56.79	20240702	15700	26.75	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
36	20250224	141351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19900	-50	5	-0.25	699744380	35123	34.86	19730	20200	19730	25900	13970	19950	19922.68	0.42	-1612	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	10	1	9375694	1866	-1.85	8.05	12	0.37	-10747.00	2471.00	46050	20240702	-56.79	15700	20240805	26.75	22600	-11.95	20250214	16950	17.40	20250102	46050	-56.79	20240702	15700	26.75	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
37	20250224	131354	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20000	50	2	0.25	667854890	33522	33.27	19730	20200	19730	25900	13970	19950	19922.88	0.42	-1478	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	50	1	9375694	1875	-1.86	8.09	12	0.36	-10747.00	2471.00	46050	20240702	-56.57	15700	20240805	27.39	22600	-11.50	20250214	16950	17.99	20250102	46050	-56.57	20240702	15700	27.39	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
38	20250224	121351	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19890	-60	5	-0.30	592108430	29716	29.50	19730	20200	19730	25900	13970	19950	19925.58	0.42	-1898	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	10	1	9375694	1865	-1.85	8.05	12	0.32	-10747.00	2471.00	46050	20240702	-56.81	15700	20240805	26.69	22600	-11.99	20250214	16950	17.35	20250102	46050	-56.81	20240702	15700	26.69	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
39	20250224	111348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20000	50	2	0.25	487753810	24489	24.31	19730	20200	19730	25900	13970	19950	19917.26	0.42	-1194	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	50	1	9375694	1875	-1.86	8.09	12	0.26	-10747.00	2471.00	46050	20240702	-56.57	15700	20240805	27.39	22600	-11.50	20250214	16950	17.99	20250102	46050	-56.57	20240702	15700	27.39	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
40	20250224	101347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20050	100	2	0.50	383971720	19305	19.16	19730	20200	19730	25900	13970	19950	19889.75	0.42	-2897	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	50	1	9375694	1880	-1.87	8.11	12	0.21	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	22600	-11.28	20250214	16950	18.29	20250102	46050	-56.46	20240702	15700	27.71	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
41	20250224	091355	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19830	-120	5	-0.60	169434250	8574	8.51	19730	19910	19730	25900	13970	19950	19761.40	0.42	-2082	20930	20440	20060	19570	19190	20250	19380	94	5950	1000	13960	10	1	9375694	1859	-1.85	8.03	12	0.09	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	22600	-12.26	20250214	16950	16.99	20250102	46050	-56.94	20240702	15700	26.31	20240805	1.23	N	462350	1000	93 억	39767	N	N	486	N	N
42	20250221	161342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19950	-200	5	-0.99	1999203270	100200	81.37	20100	20550	19680	26150	14150	20150	19952.13	0.57	-14493	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	10	1	9375694	1870	-1.86	8.07	12	1.07	-10747.00	2471.00	46050	20240702	-56.68	15700	20240805	27.07	22600	-11.73	20250214	16950	17.70	20250102	46050	-56.68	20240702	15700	27.07	20240805	1.08	N	462350	1000	93 억	53830	N	N	486	N	N
43	20250221	151347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19970	-180	5	-0.89	1907592430	95609	77.64	20100	20550	19680	26150	14150	20150	19952.02	0.57	-13637	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	10	1	9375694	1872	-1.86	8.08	12	1.02	-10747.00	2471.00	46050	20240702	-56.63	15700	20240805	27.20	22600	-11.64	20250214	16950	17.82	20250102	46050	-56.63	20240702	15700	27.20	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
44	20250221	141348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20150	0	3	0.00	1764096620	88442	71.82	20100	20550	19680	26150	14150	20150	19946.37	0.57	-10895	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	50	1	9375694	1889	-1.87	8.15	12	0.94	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	22600	-10.84	20250214	16950	18.88	20250102	46050	-56.24	20240702	15700	28.34	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
45	20250221	131347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19940	-210	5	-1.04	1482449610	74534	60.53	20100	20250	19680	26150	14150	20150	19889.58	0.57	-10958	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	10	1	9375694	1870	-1.86	8.07	12	0.79	-10747.00	2471.00	46050	20240702	-56.70	15700	20240805	27.01	22600	-11.77	20250214	16950	17.64	20250102	46050	-56.70	20240702	15700	27.01	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
46	20250221	121348	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	-50	5	-0.25	1336685500	67274	54.63	20100	20250	19680	26150	14150	20150	19869.27	0.57	-12312	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	50	1	9375694	1885	-1.87	8.13	12	0.72	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	22600	-11.06	20250214	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
47	20250221	111343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20150	0	3	0.00	1278420100	64382	52.28	20100	20200	19680	26150	14150	20150	19856.79	0.57	-12140	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	50	1	9375694	1889	-1.87	8.15	12	0.69	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	22600	-10.84	20250214	16950	18.88	20250102	46050	-56.24	20240702	15700	28.34	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
48	20250221	101347	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19830	-320	5	-1.59	1005875350	50691	41.16	20100	20100	19680	26150	14150	20150	19843.27	0.57	-12377	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	10	1	9375694	1859	-1.85	8.03	12	0.54	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	22600	-12.26	20250214	16950	16.99	20250102	46050	-56.94	20240702	15700	26.31	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
49	20250221	091349	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19940	-210	5	-1.04	248259790	12446	10.11	20100	20100	19800	26150	14150	20150	19946.95	0.57	-167	21016	20582	20266	19832	19516	20425	19675	94	6000	1000	14100	10	1	9375694	1870	-1.86	8.07	12	0.13	-10747.00	2471.00	46050	20240702	-56.70	15700	20240805	27.01	22600	-11.77	20250214	16950	17.64	20250102	46050	-56.70	20240702	15700	27.01	20240805	1.08	N	462350	1000	93 억	53830	N	N	4274	N	N
50	20250220	161336	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20150	-650	5	-3.12	2479549190	122909	83.37	20650	20700	19950	27000	14600	20800	20173.94	0.72	-19705	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1889	-1.87	8.15	12	1.31	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	22600	-10.84	20250214	16950	18.88	20250102	46050	-56.24	20240702	15700	28.34	20240805	1.05	N	462350	1000	93 억	67389	N	N	4260	N	N
51	20250220	151342	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20150	-650	5	-3.12	2408759740	119398	80.99	20650	20700	19950	27000	14600	20800	20174.20	0.72	-20691	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1889	-1.87	8.15	12	1.27	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	22600	-10.84	20250214	16950	18.88	20250102	46050	-56.24	20240702	15700	28.34	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
52	20250220	141341	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20400	-400	5	-1.92	2193124840	108728	73.75	20650	20700	19950	27000	14600	20800	20170.74	0.72	-23376	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1913	-1.90	8.26	12	1.16	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	22600	-9.73	20250214	16950	20.35	20250102	46050	-55.70	20240702	15700	29.94	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
53	20250220	131339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20350	-450	5	-2.16	1997097890	99158	67.26	20650	20650	19950	27000	14600	20800	20140.56	0.72	-25230	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1908	-1.89	8.24	12	1.06	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	22600	-9.96	20250214	16950	20.06	20250102	46050	-55.81	20240702	15700	29.62	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
54	20250220	121340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20200	-600	5	-2.88	1895278940	94147	63.86	20650	20650	19950	27000	14600	20800	20131.05	0.72	-24830	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1894	-1.88	8.17	12	1.00	-10747.00	2471.00	46050	20240702	-56.13	15700	20240805	28.66	22600	-10.62	20250214	16950	19.17	20250102	46050	-56.13	20240702	15700	28.66	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
55	20250220	111339	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20150	-650	5	-3.12	1534867340	76222	51.70	20650	20650	19950	27000	14600	20800	20136.79	0.72	-22190	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1889	-1.87	8.15	12	0.81	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	22600	-10.84	20250214	16950	18.88	20250102	46050	-56.24	20240702	15700	28.34	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
56	20250220	101340	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	-700	5	-3.37	1356894540	67390	45.71	20650	20650	19950	27000	14600	20800	20134.94	0.72	-21893	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1885	-1.87	8.13	12	0.72	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	22600	-11.06	20250214	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
57	20250220	091343	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20250	-550	5	-2.64	299404100	14757	10.01	20650	20650	20200	27000	14600	20800	20288.92	0.72	-560	22333	21566	21033	20266	19733	21300	20000	94	6200	1000	14560	50	1	9375694	1899	-1.88	8.20	12	0.16	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	22600	-10.40	20250214	16950	19.47	20250102	46050	-56.03	20240702	15700	28.98	20240805	1.05	N	462350	1000	93 억	67389	N	N	505	N	N
58	20250219	161333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	-950	5	-4.37	3073371800	146993	130.16	21800	21800	20500	28250	15250	21750	20908.58	0.94	-20995	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1950	-1.94	8.42	12	1.57	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	22600	-7.96	20250214	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	1.11	N	462350	1000	93 억	88384	N	N	505	N	N
59	20250219	151338	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	-1000	5	-4.60	2884551750	137872	122.08	21800	21800	20500	28250	15250	21750	20921.95	0.94	-17496	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1945	-1.93	8.40	12	1.47	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	22600	-8.19	20250214	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
60	20250219	141334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-850	5	-3.91	2439893050	116452	103.12	21800	21800	20500	28250	15250	21750	20951.92	0.94	-10402	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1960	-1.94	8.46	12	1.24	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	22600	-7.52	20250214	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
61	20250219	131334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-850	5	-3.91	2294434150	109482	96.95	21800	21800	20500	28250	15250	21750	20957.18	0.94	-9626	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1960	-1.94	8.46	12	1.17	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	22600	-7.52	20250214	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
62	20250219	121334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-850	5	-3.91	2205492500	105221	93.17	21800	21800	20500	28250	15250	21750	20960.57	0.94	-8399	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1960	-1.94	8.46	12	1.12	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	22600	-7.52	20250214	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
63	20250219	111335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-1050	5	-4.83	2062065300	98343	87.08	21800	21800	20500	28250	15250	21750	20968.09	0.94	-5889	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1941	-1.93	8.38	12	1.05	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	22600	-8.41	20250214	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
64	20250219	101335	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	-750	5	-3.45	1131001950	53435	47.32	21800	21800	20950	28250	15250	21750	21165.94	0.94	-16424	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1969	-1.95	8.50	12	0.57	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	22600	-7.08	20250214	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
65	20250219	091337	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21300	-450	5	-2.07	249457950	11641	10.31	21800	21800	21200	28250	15250	21750	21429.25	0.94	-1778	22483	22116	21833	21466	21183	21975	21325	94	6500	1000	15220	50	1	9375694	1997	-1.98	8.62	12	0.12	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	22600	-5.75	20250214	16950	25.66	20250102	46050	-53.75	20240702	15700	35.67	20240805	1.11	N	462350	1000	93 억	88384	N	N	135	N	N
66	20250218	161329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21750	-200	5	-0.91	2448402800	112353	74.98	21950	22200	21550	28500	15400	21950	21792.29	0.95	-7362	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2039	-2.02	8.80	12	1.20	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	22600	-3.76	20250214	16950	28.32	20250102	46050	-52.77	20240702	15700	38.54	20240805	0.92	N	462350	1000	93 억	88839	N	N	135	N	N
67	20250218	151330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21750	-200	5	-0.91	2348320050	107745	71.91	21950	22200	21550	28500	15400	21950	21795.16	0.95	-6488	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2039	-2.02	8.80	12	1.15	-10747.00	2471.00	46050	20240702	-52.77	15700	20240805	38.54	22600	-3.76	20250214	16950	28.32	20250102	46050	-52.77	20240702	15700	38.54	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
68	20250218	141333	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21700	-250	5	-1.14	2046900200	93831	62.62	21950	22200	21550	28500	15400	21950	21814.75	0.95	-3024	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2035	-2.02	8.78	12	1.00	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	22600	-3.98	20250214	16950	28.02	20250102	46050	-52.88	20240702	15700	38.22	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
69	20250218	131330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21700	-250	5	-1.14	1873283500	85813	57.27	21950	22200	21550	28500	15400	21950	21829.83	0.95	-1880	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2035	-2.02	8.78	12	0.92	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	22600	-3.98	20250214	16950	28.02	20250102	46050	-52.88	20240702	15700	38.22	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
70	20250218	121331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21650	-300	5	-1.37	1772301700	81166	54.17	21950	22200	21550	28500	15400	21950	21835.52	0.95	-1580	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2030	-2.01	8.76	12	0.87	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	22600	-4.20	20250214	16950	27.73	20250102	46050	-52.99	20240702	15700	37.90	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
71	20250218	111328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21850	-100	5	-0.46	1552803150	71075	47.44	21950	22200	21550	28500	15400	21950	21847.39	0.95	2701	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2049	-2.03	8.84	12	0.76	-10747.00	2471.00	46050	20240702	-52.55	15700	20240805	39.17	22600	-3.32	20250214	16950	28.91	20250102	46050	-52.55	20240702	15700	39.17	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
72	20250218	101328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21950	0	3	0.00	1090698250	49965	33.35	21950	22200	21550	28500	15400	21950	21829.25	0.95	2875	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2058	-2.04	8.88	12	0.53	-10747.00	2471.00	46050	20240702	-52.33	15700	20240805	39.81	22600	-2.88	20250214	16950	29.50	20250102	46050	-52.33	20240702	15700	39.81	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
73	20250218	091334	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21950	0	3	0.00	601843600	27464	18.33	21950	22200	21550	28500	15400	21950	21913.91	0.95	4153	22616	22282	21716	21382	20816	22450	21550	94	6550	1000	15360	50	1	9375694	2058	-2.04	8.88	12	0.29	-10747.00	2471.00	46050	20240702	-52.33	15700	20240805	39.81	22600	-2.88	20250214	16950	29.50	20250102	46050	-52.33	20240702	15700	39.81	20240805	0.92	N	462350	1000	93 억	88839	N	N	389	N	N
74	20250217	161329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21950	600	2	2.81	3191035950	147474	26.55	21150	22050	21150	27750	14950	21350	21636.17	1.04	-7770	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2058	-2.04	8.88	12	1.57	-10747.00	2471.00	46050	20240702	-52.33	15700	20240805	39.81	22600	-2.88	20250214	16950	29.50	20250102	46050	-52.33	20240702	15700	39.81	20240805	0.89	N	462350	1000	93 억	97071	N	N	389	N	N
75	20250217	151326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21900	550	2	2.58	3116884700	144094	25.94	21150	22050	21150	27750	14950	21350	21630.91	1.04	-8071	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2053	-2.04	8.86	12	1.54	-10747.00	2471.00	46050	20240702	-52.44	15700	20240805	39.49	22600	-3.10	20250214	16950	29.20	20250102	46050	-52.44	20240702	15700	39.49	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
76	20250217	141325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21900	550	2	2.58	2281398400	106041	19.09	21150	21950	21150	27750	14950	21350	21514.30	1.04	-3513	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2053	-2.04	8.86	12	1.13	-10747.00	2471.00	46050	20240702	-52.44	15700	20240805	39.49	22600	-3.10	20250214	16950	29.20	20250102	46050	-52.44	20240702	15700	39.49	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
77	20250217	131331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21550	200	2	0.94	1809674000	84310	15.18	21150	21800	21150	27750	14950	21350	21464.52	1.04	725	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2020	-2.01	8.72	12	0.90	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	22600	-4.65	20250214	16950	27.14	20250102	46050	-53.20	20240702	15700	37.26	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
78	20250217	121330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21600	250	2	1.17	1515094750	70684	12.72	21150	21700	21150	27750	14950	21350	21434.76	1.04	2733	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2025	-2.01	8.74	12	0.75	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	22600	-4.42	20250214	16950	27.43	20250102	46050	-53.09	20240702	15700	37.58	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
79	20250217	111328	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	150	2	0.70	1292099400	60351	10.86	21150	21700	21150	27750	14950	21350	21409.74	1.04	3360	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2016	-2.00	8.70	12	0.64	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
80	20250217	101324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	150	2	0.70	877321850	41028	7.39	21150	21700	21150	27750	14950	21350	21383.49	1.04	-498	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	2016	-2.00	8.70	12	0.44	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
81	20250217	091327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21300	-50	5	-0.23	326583600	15356	2.76	21150	21600	21150	27750	14950	21350	21267.49	1.04	2079	23450	22400	21550	20500	19650	22925	21025	94	6400	1000	14940	50	1	9375694	1997	-1.98	8.62	12	0.16	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	22600	-5.75	20250214	16950	25.66	20250102	46050	-53.75	20240702	15700	35.67	20240805	0.89	N	462350	1000	93 억	97071	N	N	122	N	N
82	20250214	161319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21350	750	2	3.64	11961192950	551383	875.74	21200	22600	20700	26750	14450	20600	21693.17	0.49	55503	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2002	-1.99	8.64	12	5.88	-10747.00	2471.00	46050	20240702	-53.64	15700	20240805	35.99	22600	-5.53	20250214	16950	25.96	20250102	46050	-53.64	20240702	15700	35.99	20240805	0.92	N	462350	1000	93 억	45667	N	N	122	N	N
83	20250214	151318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	900	2	4.37	11761751600	542066	860.94	21200	22600	20700	26750	14450	20600	21698.01	0.49	56660	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2016	-2.00	8.70	12	5.78	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
84	20250214	141319	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21500	900	2	4.37	11106026600	511394	812.23	21200	22600	20700	26750	14450	20600	21717.16	0.49	58194	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2016	-2.00	8.70	12	5.45	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	22600	-4.87	20250214	16950	26.84	20250102	46050	-53.31	20240702	15700	36.94	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
85	20250214	131322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21550	950	2	4.61	10737112050	494261	785.01	21200	22600	20700	26750	14450	20600	21723.57	0.49	56952	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2020	-2.01	8.72	12	5.27	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	22600	-4.65	20250214	16950	27.14	20250102	46050	-53.20	20240702	15700	37.26	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
86	20250214	121318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21550	950	2	4.61	10235035400	471054	748.16	21200	22600	20700	26750	14450	20600	21727.94	0.49	57807	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2020	-2.01	8.72	12	5.02	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	22600	-4.65	20250214	16950	27.14	20250102	46050	-53.20	20240702	15700	37.26	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
87	20250214	111313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21650	1050	2	5.10	9651963400	443921	705.06	21200	22600	20700	26750	14450	20600	21742.52	0.49	65792	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2030	-2.01	8.76	12	4.73	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	22600	-4.20	20250214	16950	27.73	20250102	46050	-52.99	20240702	15700	37.90	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
88	20250214	101314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21700	1100	2	5.34	6847872800	314728	499.87	21200	22600	20700	26750	14450	20600	21758.07	0.49	50232	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	2035	-2.02	8.78	12	3.36	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	22600	-3.98	20250214	16950	28.02	20250102	46050	-52.88	20240702	15700	38.22	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
89	20250214	091320	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21050	450	2	2.18	390228900	18636	29.60	21200	21200	20700	26750	14450	20600	20939.52	0.49	-4472	21100	20850	20650	20400	20200	20750	20300	94	6150	1000	14420	50	1	9375694	1974	-1.96	8.52	12	0.20	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	21850	-3.66	20250205	16950	24.19	20250102	46050	-54.29	20240702	15700	34.08	20240805	0.92	N	462350	1000	93 억	45667	N	N	1260	N	N
90	20250213	161307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-350	5	-1.67	1283717950	62287	55.48	20900	20900	20450	27200	14700	20950	20608.59	0.53	-3820	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1931	-1.92	8.34	12	0.66	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.91	N	462350	1000	93 억	49487	N	N	1260	N	N
91	20250213	151309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-350	5	-1.67	1246356500	60472	53.86	20900	20900	20450	27200	14700	20950	20609.28	0.53	-2895	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1931	-1.92	8.34	12	0.64	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
92	20250213	141305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-350	5	-1.67	1105053400	53621	47.76	20900	20900	20450	27200	14700	20950	20607.24	0.53	-2568	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1931	-1.92	8.34	12	0.57	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
93	20250213	131306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-250	5	-1.19	901632850	43732	38.95	20900	20900	20450	27200	14700	20950	20615.62	0.53	-2469	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1941	-1.93	8.38	12	0.47	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
94	20250213	121305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-250	5	-1.19	821860300	39881	35.52	20900	20900	20450	27200	14700	20950	20606.00	0.53	-3534	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1941	-1.93	8.38	12	0.43	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
95	20250213	111304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	-300	5	-1.43	783746750	38045	33.88	20900	20900	20450	27200	14700	20950	20598.57	0.53	-4295	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1936	-1.92	8.36	12	0.41	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21850	-5.49	20250205	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
96	20250213	101305	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	-300	5	-1.43	628175350	30501	27.17	20900	20900	20450	27200	14700	20950	20592.77	0.53	-6400	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1936	-1.92	8.36	12	0.33	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21850	-5.49	20250205	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
97	20250213	091258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-250	5	-1.19	190278400	9205	8.20	20900	20900	20500	27200	14700	20950	20664.66	0.53	1731	21790	21370	20680	20260	19570	21580	20470	94	6250	1000	14660	50	1	9375694	1941	-1.93	8.38	12	0.10	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.91	N	462350	1000	93 억	49487	N	N	2399	N	N
98	20250212	161255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	250	2	1.21	2303329700	111458	56.31	20450	21100	19990	26900	14500	20700	20664.86	0.46	6825	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1964	-1.95	8.48	12	1.19	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21850	-4.12	20250205	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.98	N	462350	1000	93 억	42998	N	N	2384	N	N
99	20250212	151254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	300	2	1.45	2175251200	105352	53.23	20450	21100	19990	26900	14500	20700	20647.44	0.46	7266	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1969	-1.95	8.50	12	1.12	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
100	20250212	141256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	100	2	0.48	1339640100	65465	33.07	20450	20950	19990	26900	14500	20700	20463.30	0.46	-4423	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1950	-1.94	8.42	12	0.70	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	21850	-4.81	20250205	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
101	20250212	131259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-100	5	-0.48	1197999550	58600	29.61	20450	20950	19990	26900	14500	20700	20443.49	0.46	-7815	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1931	-1.92	8.34	12	0.63	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
102	20250212	121255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	0	3	0.00	1106496900	54145	27.35	20450	20950	19990	26900	14500	20700	20435.59	0.46	-7817	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1941	-1.93	8.38	12	0.58	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
103	20250212	111254	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	0	3	0.00	994778700	48754	24.63	20450	20950	19990	26900	14500	20700	20403.78	0.46	-6176	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1941	-1.93	8.38	12	0.52	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
104	20250212	101248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	200	2	0.97	831710250	40899	20.66	20450	20950	19990	26900	14500	20700	20335.32	0.46	-1824	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1960	-1.94	8.46	12	0.44	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
105	20250212	091156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	-600	5	-2.90	316649550	15694	7.93	20450	20550	19990	26900	14500	20700	20175.00	0.46	677	22100	21400	21050	20350	20000	21225	20175	94	6200	1000	14490	50	1	9375694	1885	-1.87	8.13	12	0.17	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	21850	-8.01	20250205	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	0.98	N	462350	1000	93 억	42998	N	N	1277	N	N
106	20250211	161259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-300	5	-1.43	4131954400	195807	111.74	21250	21750	20700	27300	14700	21000	21103.88	0.66	-19529	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1941	-1.93	8.38	12	2.09	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.94	N	462350	1000	93 억	61685	N	N	1277	N	N
107	20250211	151300	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	-250	5	-1.19	3929964550	186054	106.17	21250	21750	20700	27300	14700	21000	21122.71	0.66	-17689	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1945	-1.93	8.40	12	1.98	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
108	20250211	141258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	-50	5	-0.24	3625996100	171459	97.84	21250	21750	20700	27300	14700	21000	21147.89	0.66	-12351	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1964	-1.95	8.48	12	1.83	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21850	-4.12	20250205	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
109	20250211	131259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	-150	5	-0.71	3412132850	161229	92.01	21250	21750	20700	27300	14700	21000	21163.27	0.66	-5238	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1955	-1.94	8.44	12	1.72	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21850	-4.58	20250205	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
110	20250211	121257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	-100	5	-0.48	3309224950	156300	89.19	21250	21750	20700	27300	14700	21000	21172.26	0.66	-2573	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1960	-1.94	8.46	12	1.67	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
111	20250211	111258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21100	100	2	0.48	3069893750	144890	82.68	21250	21750	20700	27300	14700	21000	21187.75	0.66	2740	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1978	-1.96	8.54	12	1.55	-10747.00	2471.00	46050	20240702	-54.18	15700	20240805	34.39	21850	-3.43	20250205	16950	24.48	20250102	46050	-54.18	20240702	15700	34.39	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
112	20250211	101256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	0	3	0.00	2553180150	120398	68.71	21250	21750	20700	27300	14700	21000	21206.17	0.66	-1655	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1969	-1.95	8.50	12	1.28	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
113	20250211	091304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21200	200	2	0.95	1427947550	66514	37.96	21250	21750	21050	27300	14700	21000	21468.38	0.66	905	22426	21712	20636	19922	18846	22070	20280	94	6300	1000	14700	50	1	9375694	1988	-1.97	8.58	12	0.71	-10747.00	2471.00	46050	20240702	-53.96	15700	20240805	35.03	21850	-2.97	20250205	16950	25.07	20250102	46050	-53.96	20240702	15700	35.03	20240805	0.94	N	462350	1000	93 억	61685	N	N	297	N	N
114	20250210	161250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	950	2	4.74	3570500200	173186	117.85	20200	21350	19560	26050	14050	20050	20616.62	0.30	34665	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1969	-1.95	8.50	12	1.85	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.97	N	462350	1000	93 억	27772	N	N	297	N	N
115	20250210	151250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	950	2	4.74	3514069850	170501	116.02	20200	21350	19560	26050	14050	20050	20610.65	0.30	34085	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1969	-1.95	8.50	12	1.82	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
116	20250210	141248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	700	2	3.49	2439990550	119562	81.36	20200	21000	19560	26050	14050	20050	20408.10	0.30	18226	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1945	-1.93	8.40	12	1.28	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
117	20250210	131252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	650	2	3.24	1822647700	90018	61.26	20200	20950	19560	26050	14050	20050	20247.85	0.30	12229	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1941	-1.93	8.38	12	0.96	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
118	20250210	121245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	400	2	2.00	1284709450	64100	43.62	20200	20600	19560	26050	14050	20050	20042.25	0.30	5184	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1917	-1.90	8.28	12	0.68	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
119	20250210	111241	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	400	2	2.00	1107126500	55439	37.73	20200	20550	19560	26050	14050	20050	19970.00	0.30	4719	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1917	-1.90	8.28	12	0.59	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
120	20250210	101240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20050	0	3	0.00	698660800	35334	24.04	20200	20250	19560	26050	14050	20050	19772.11	0.30	-1184	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	50	1	9375694	1880	-1.87	8.11	12	0.38	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	21850	-8.24	20250205	16950	18.29	20250102	46050	-56.46	20240702	15700	27.71	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
121	20250210	091239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	19740	-310	5	-1.55	263151050	13283	9.04	20200	20250	19560	26050	14050	20050	19808.96	0.30	-3678	21216	20632	20316	19732	19416	20475	19575	94	6000	1000	14030	10	1	9375694	1851	-1.84	7.99	12	0.14	-10747.00	2471.00	46050	20240702	-57.13	15700	20240805	25.73	21850	-9.66	20250205	16950	16.46	20250102	46050	-57.13	20240702	15700	25.73	20240805	0.97	N	462350	1000	93 억	27772	N	N	3008	N	N
122	20250207	161226	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20050	-650	5	-3.14	2962148900	145948	144.35	20300	20900	20000	26900	14500	20700	20297.15	0.21	6596	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1880	-1.87	8.11	12	1.56	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	21850	-8.24	20250205	16950	18.29	20250102	46050	-56.46	20240702	15700	27.71	20240805	0.89	N	462350	1000	93 억	19552	N	N	3008	N	N
123	20250207	151228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20100	-600	5	-2.90	2693350900	132544	131.09	20300	20900	20000	26900	14500	20700	20320.39	0.21	7747	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1885	-1.87	8.13	12	1.41	-10747.00	2471.00	46050	20240702	-56.35	15700	20240805	28.03	21850	-8.01	20250205	16950	18.58	20250102	46050	-56.35	20240702	15700	28.03	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
124	20250207	141227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20300	-400	5	-1.93	2404878400	118244	116.95	20300	20900	20000	26900	14500	20700	20338.23	0.21	9325	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1903	-1.89	8.22	12	1.26	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	21850	-7.09	20250205	16950	19.76	20250102	46050	-55.92	20240702	15700	29.30	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
125	20250207	131225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20250	-450	5	-2.17	2284003900	112279	111.05	20300	20900	20000	26900	14500	20700	20342.18	0.21	10603	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1899	-1.88	8.20	12	1.20	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	21850	-7.32	20250205	16950	19.47	20250102	46050	-56.03	20240702	15700	28.98	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
126	20250207	121225	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	-250	5	-1.21	2131814100	104785	103.63	20300	20900	20000	26900	14500	20700	20344.61	0.21	10801	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1917	-1.90	8.28	12	1.12	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
127	20250207	111221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20400	-300	5	-1.45	2042347650	100399	99.30	20300	20900	20000	26900	14500	20700	20342.27	0.21	11982	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1913	-1.90	8.26	12	1.07	-10747.00	2471.00	46050	20240702	-55.70	15700	20240805	29.94	21850	-6.64	20250205	16950	20.35	20250102	46050	-55.70	20240702	15700	29.94	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
128	20250207	101227	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	50	2	0.24	1160884400	57042	56.42	20300	20900	20000	26900	14500	20700	20351.32	0.21	9484	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1945	-1.93	8.40	12	0.61	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
129	20250207	091234	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20300	-400	5	-1.93	218484800	10731	10.61	20300	20600	20300	26900	14500	20700	20359.77	0.21	-217	21633	21166	20633	20166	19633	20900	19900	94	6200	1000	14490	50	1	9375694	1903	-1.89	8.22	12	0.11	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	21850	-7.09	20250205	16950	19.76	20250102	46050	-55.92	20240702	15700	29.30	20240805	0.89	N	462350	1000	93 억	19552	N	N	609	N	N
130	20250206	161154	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-200	5	-0.96	2065525100	100494	35.11	21000	21100	20100	27150	14650	20900	20553.08	0.23	-1911	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1941	-1.93	8.38	12	1.07	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.90	N	462350	1000	93 억	21513	N	N	609	N	N
131	20250206	151201	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-300	5	-1.44	1951455150	94954	33.18	21000	21100	20100	27150	14650	20900	20551.58	0.23	-1422	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1931	-1.92	8.34	12	1.01	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
132	20250206	141200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	-150	5	-0.72	1770682150	86201	30.12	21000	21100	20100	27150	14650	20900	20541.32	0.23	863	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1945	-1.93	8.40	12	0.92	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21850	-5.03	20250205	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
133	20250206	131156	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	-300	5	-1.44	1536541900	74877	26.16	21000	21100	20100	27150	14650	20900	20520.88	0.23	2888	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1931	-1.92	8.34	12	0.80	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21850	-5.72	20250205	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
134	20250206	121153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	-200	5	-0.96	1426760550	69565	24.31	21000	21100	20100	27150	14650	20900	20509.75	0.23	2943	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1941	-1.93	8.38	12	0.74	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
135	20250206	111149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20800	-100	5	-0.48	1263713000	61699	21.56	21000	21100	20100	27150	14650	20900	20481.90	0.23	4071	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1950	-1.94	8.42	12	0.66	-10747.00	2471.00	46050	20240702	-54.83	15700	20240805	32.48	21850	-4.81	20250205	16950	22.71	20250102	46050	-54.83	20240702	15700	32.48	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
136	20250206	101148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20450	-450	5	-2.15	949672650	46470	16.24	21000	21100	20100	27150	14650	20900	20436.25	0.23	-376	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1917	-1.90	8.28	12	0.50	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	21850	-6.41	20250205	16950	20.65	20250102	46050	-55.59	20240702	15700	30.25	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
137	20250206	091202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20650	-250	5	-1.20	172898150	8340	2.91	21000	21100	20600	27150	14650	20900	20731.19	0.23	171	22366	21632	21116	20382	19866	21375	20125	94	6250	1000	14630	50	1	9375694	1936	-1.92	8.36	12	0.09	-10747.00	2471.00	46050	20240702	-55.16	15700	20240805	31.53	21850	-5.49	20250205	16950	21.83	20250102	46050	-55.16	20240702	15700	31.53	20240805	0.90	N	462350	1000	93 억	21513	N	N	236	N	N
138	20250205	161142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	300	2	1.46	6027481700	284472	143.79	21800	21850	20600	26750	14450	20600	21188.55	0.93	-62852	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1960	-1.94	8.46	12	3.03	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.98	N	462350	1000	93 억	87054	N	N	236	N	N
139	20250205	151147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20950	350	2	1.70	5804841700	273850	138.42	21800	21850	20600	26750	14450	20600	21197.16	0.93	-60870	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1964	-1.95	8.48	12	2.92	-10747.00	2471.00	46050	20240702	-54.51	15700	20240805	33.44	21850	-4.12	20250205	16950	23.60	20250102	46050	-54.51	20240702	15700	33.44	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
140	20250205	141145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20900	300	2	1.46	5494125200	259014	130.92	21800	21850	20600	26750	14450	20600	21211.69	0.93	-61182	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1960	-1.94	8.46	12	2.76	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	21850	-4.35	20250205	16950	23.30	20250102	46050	-54.61	20240702	15700	33.12	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
141	20250205	131143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21000	400	2	1.94	5175256550	243770	123.22	21800	21850	20600	26750	14450	20600	21230.08	0.93	-56519	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1969	-1.95	8.50	12	2.60	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	21850	-3.89	20250205	16950	23.89	20250102	46050	-54.40	20240702	15700	33.76	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
142	20250205	121147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	250	2	1.21	4976643300	234242	118.40	21800	21850	20600	26750	14450	20600	21245.73	0.93	-55467	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1955	-1.94	8.44	12	2.50	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21850	-4.58	20250205	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
143	20250205	111142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	100	2	0.49	4776253700	224643	113.55	21800	21850	20600	26750	14450	20600	21261.53	0.93	-54526	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1941	-1.93	8.38	12	2.40	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
144	20250205	101151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20700	100	2	0.49	4380848150	205523	103.89	21800	21850	20700	26750	14450	20600	21315.61	0.93	-51778	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1941	-1.93	8.38	12	2.19	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	21850	-5.26	20250205	16950	22.12	20250102	46050	-55.05	20240702	15700	31.85	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
145	20250205	091203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21250	650	2	3.16	3062947350	142756	72.16	21800	21850	21000	26750	14450	20600	21455.82	0.93	-39391	22000	21300	20800	20100	19600	21200	20000	94	6150	1000	14420	50	1	9375694	1992	-1.98	8.60	12	1.52	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	21850	-2.75	20250205	16950	25.37	20250102	46050	-53.85	20240702	15700	35.35	20240805	0.98	N	462350	1000	93 억	87054	N	N	492	N	N
146	20250204	161119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	50	2	0.24	2384720600	114414	102.98	20600	21500	20300	26700	14400	20550	20843.17	1.02	-9025	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1931	-1.92	8.34	12	1.22	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21750	-5.29	20250131	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.78	N	462350	1000	93 억	96079	N	N	492	N	N
147	20250204	151132	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20500	-50	5	-0.24	2308099650	110687	99.63	20600	21500	20300	26700	14400	20550	20852.49	1.02	-8061	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1922	-1.91	8.30	12	1.18	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	21750	-5.75	20250131	16950	20.94	20250102	46050	-55.48	20240702	15700	30.57	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
148	20250204	141131	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	50	2	0.24	1833518350	87555	78.81	20600	21500	20550	26700	14400	20550	20941.33	1.02	-3552	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1931	-1.92	8.34	12	0.93	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21750	-5.29	20250131	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
149	20250204	131135	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20750	200	2	0.97	1609338750	76722	69.06	20600	21500	20550	26700	14400	20550	20976.24	1.02	1329	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1945	-1.93	8.40	12	0.82	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	21750	-4.60	20250131	16950	22.42	20250102	46050	-54.94	20240702	15700	32.17	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
150	20250204	121148	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20850	300	2	1.46	1440724950	68612	61.76	20600	21500	20550	26700	14400	20550	20998.15	1.02	671	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1955	-1.94	8.44	12	0.73	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	21750	-4.14	20250131	16950	23.01	20250102	46050	-54.72	20240702	15700	32.80	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
151	20250204	111127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21150	600	2	2.92	1269744300	60462	54.42	20600	21500	20550	26700	14400	20550	21000.70	1.02	2369	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1983	-1.97	8.56	12	0.64	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	21750	-2.76	20250131	16950	24.78	20250102	46050	-54.07	20240702	15700	34.71	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
152	20250204	101133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	21050	500	2	2.43	834972350	40033	36.03	20600	21200	20550	26700	14400	20550	20857.10	1.02	-2648	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1974	-1.96	8.52	12	0.43	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	21750	-3.22	20250131	16950	24.19	20250102	46050	-54.29	20240702	15700	34.08	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N
153	20250204	091129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	20600	50	2	0.24	144793700	6981	6.28	20600	21000	20600	26700	14400	20550	20741.11	1.02	-1175	21916	21232	20766	20082	19616	21000	19850	94	6150	1000	14380	50	1	9375694	1931	-1.92	8.34	12	0.07	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	21750	-5.29	20250131	16950	21.53	20250102	46050	-55.27	20240702	15700	31.21	20240805	0.78	N	462350	1000	93 억	96079	N	N	146	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History