KissMeData/126640/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250124	160843	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1659	-206	5	-11.05	3446613877	2031635	26.98	1770	1783	1637	2420	1306	1865	1696.52	1.22	-52070	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	603	6.69	0.50	12	5.59	248.00	3302.00	1979	20250120	-16.17	1051	20241209	57.85	1979	-16.17	20250120	1235	34.33	20250102	1979	-16.17	20250120	1051	57.85	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
3	20250124	150842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1658	-207	5	-11.10	3344377581	1970128	26.17	1770	1783	1637	2420	1306	1865	1697.52	1.22	-51218	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	603	6.69	0.50	12	5.42	248.00	3302.00	1979	20250120	-16.22	1051	20241209	57.75	1979	-16.22	20250120	1235	34.25	20250102	1979	-16.22	20250120	1051	57.75	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
4	20250124	140841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1651	-214	5	-11.47	3157424022	1856570	24.66	1770	1783	1637	2420	1306	1865	1700.65	1.22	-46611	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	601	6.66	0.50	12	5.10	248.00	3302.00	1979	20250120	-16.57	1051	20241209	57.09	1979	-16.57	20250120	1235	33.68	20250102	1979	-16.57	20250120	1051	57.09	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
5	20250124	130842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1664	-201	5	-10.78	2744895300	1606193	21.33	1770	1783	1656	2420	1306	1865	1708.92	1.22	-32763	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	605	6.71	0.50	12	4.42	248.00	3302.00	1979	20250120	-15.92	1051	20241209	58.33	1979	-15.92	20250120	1235	34.74	20250102	1979	-15.92	20250120	1051	58.33	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
6	20250124	120839	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1681	-184	5	-9.87	2468975088	1441088	19.14	1770	1783	1668	2420	1306	1865	1713.24	1.22	-36776	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	611	6.78	0.51	12	3.96	248.00	3302.00	1979	20250120	-15.06	1051	20241209	59.94	1979	-15.06	20250120	1235	36.11	20250102	1979	-15.06	20250120	1051	59.94	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
7	20250124	110841	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1682	-183	5	-9.81	2147449500	1249427	16.60	1770	1783	1674	2420	1306	1865	1718.72	1.22	-31905	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	612	6.78	0.51	12	3.43	248.00	3302.00	1979	20250120	-15.01	1051	20241209	60.04	1979	-15.01	20250120	1235	36.19	20250102	1979	-15.01	20250120	1051	60.04	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
8	20250124	100837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1718	-147	5	-7.88	1413026449	815514	10.83	1770	1783	1709	2420	1306	1865	1732.64	1.22	-16013	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	625	6.93	0.52	12	2.24	248.00	3302.00	1979	20250120	-13.19	1051	20241209	63.46	1979	-13.19	20250120	1235	39.11	20250102	1979	-13.19	20250120	1051	63.46	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
9	20250124	090842	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1749	-116	5	-6.22	548107024	313699	4.17	1770	1783	1721	2420	1306	1865	1747.14	1.22	11495	2069	1966	1807	1704	1545	2018	1756	36	555	100	1300	1	1	36373887	636	7.05	0.53	12	0.86	248.00	3302.00	1979	20250120	-11.62	1051	20241209	66.41	1979	-11.62	20250120	1235	41.62	20250102	1979	-11.62	20250120	1051	66.41	20241209	2.25	N	126640	100	36 억	443278	N	N	N	N
10	20250123	160838	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1865	180	2	10.68	13358069719	7303250	1018.91	1697	1910	1648	2190	1180	1685	1829.02	1.16	26692	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	678	7.52	0.56	12	20.08	248.00	3302.00	1979	20250120	-5.76	1051	20241209	77.45	1979	-5.76	20250120	1235	51.01	20250102	1979	-5.76	20250120	1051	77.45	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
11	20250123	150836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1874	189	2	11.22	12686326008	6944659	968.88	1697	1910	1648	2190	1180	1685	1826.78	1.16	27218	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	682	7.56	0.57	12	19.09	248.00	3302.00	1979	20250120	-5.31	1051	20241209	78.31	1979	-5.31	20250120	1235	51.74	20250102	1979	-5.31	20250120	1051	78.31	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
12	20250123	140837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1857	172	2	10.21	10331128196	5677928	792.15	1697	1910	1648	2190	1180	1685	1819.53	1.16	-2007	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	675	7.49	0.56	12	15.61	248.00	3302.00	1979	20250120	-6.16	1051	20241209	76.69	1979	-6.16	20250120	1235	50.36	20250102	1979	-6.16	20250120	1051	76.69	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
13	20250123	130836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1871	186	2	11.04	8276194576	4560461	636.25	1697	1910	1648	2190	1180	1685	1814.78	1.16	-20470	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	681	7.54	0.57	12	12.54	248.00	3302.00	1979	20250120	-5.46	1051	20241209	78.02	1979	-5.46	20250120	1235	51.50	20250102	1979	-5.46	20250120	1051	78.02	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
14	20250123	120837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1811	126	2	7.48	2971375213	1701834	237.43	1697	1823	1648	2190	1180	1685	1745.99	1.16	16329	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	659	7.30	0.55	12	4.68	248.00	3302.00	1979	20250120	-8.49	1051	20241209	72.31	1979	-8.49	20250120	1235	46.64	20250102	1979	-8.49	20250120	1051	72.31	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
15	20250123	110827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1739	54	2	3.20	1789619122	1040193	145.12	1697	1788	1648	2190	1180	1685	1720.48	1.16	37645	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	633	7.01	0.53	12	2.86	248.00	3302.00	1979	20250120	-12.13	1051	20241209	65.46	1979	-12.13	20250120	1235	40.81	20250102	1979	-12.13	20250120	1051	65.46	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
16	20250123	100836	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1723	38	2	2.26	772613955	457525	63.83	1697	1731	1648	2190	1180	1685	1688.68	1.16	6252	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	627	6.95	0.52	12	1.26	248.00	3302.00	1979	20250120	-12.94	1051	20241209	63.94	1979	-12.94	20250120	1235	39.51	20250102	1979	-12.94	20250120	1051	63.94	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
17	20250123	090837	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1710	25	2	1.48	267039849	156300	21.81	1697	1731	1682	2190	1180	1685	1708.54	1.16	12754	1725	1705	1680	1660	1635	1715	1670	36	505	100	1170	1	1	36373887	622	6.90	0.52	12	0.43	248.00	3302.00	1979	20250120	-13.59	1051	20241209	62.70	1979	-13.59	20250120	1235	38.46	20250102	1979	-13.59	20250120	1051	62.70	20241209	2.13	N	126640	100	36 억	420364	N	N	N	N
18	20250122	160829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1685	-3	5	-0.18	1173651064	701464	48.84	1671	1700	1655	2190	1182	1688	1673.12	1.32	-60517	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	613	6.79	0.51	12	1.93	248.00	3302.00	1979	20250120	-14.86	1051	20241209	60.32	1979	-14.86	20250120	1235	36.44	20250102	1979	-14.86	20250120	1051	60.32	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
19	20250122	150831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1664	-24	5	-1.42	1120317334	669721	46.63	1671	1700	1655	2190	1182	1688	1672.81	1.32	-55924	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	605	6.71	0.50	12	1.84	248.00	3302.00	1979	20250120	-15.92	1051	20241209	58.33	1979	-15.92	20250120	1235	34.74	20250102	1979	-15.92	20250120	1051	58.33	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
20	20250122	140829	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1669	-19	5	-1.13	1005231811	600861	41.83	1671	1700	1655	2190	1182	1688	1672.98	1.32	-47745	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	607	6.73	0.51	12	1.65	248.00	3302.00	1979	20250120	-15.66	1051	20241209	58.80	1979	-15.66	20250120	1235	35.14	20250102	1979	-15.66	20250120	1051	58.80	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
21	20250122	130831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1665	-23	5	-1.36	692844774	414232	28.84	1671	1700	1657	2190	1182	1688	1672.59	1.32	-39386	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	606	6.71	0.50	12	1.14	248.00	3302.00	1979	20250120	-15.87	1051	20241209	58.42	1979	-15.87	20250120	1235	34.82	20250102	1979	-15.87	20250120	1051	58.42	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
22	20250122	120828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1682	-6	5	-0.36	576093868	344296	23.97	1671	1700	1657	2190	1182	1688	1673.24	1.32	-27502	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	612	6.78	0.51	12	0.95	248.00	3302.00	1979	20250120	-15.01	1051	20241209	60.04	1979	-15.01	20250120	1235	36.19	20250102	1979	-15.01	20250120	1051	60.04	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
23	20250122	110831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1680	-8	5	-0.47	486349607	291076	20.27	1671	1695	1657	2190	1182	1688	1670.85	1.32	-8848	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	611	6.77	0.51	12	0.80	248.00	3302.00	1979	20250120	-15.11	1051	20241209	59.85	1979	-15.11	20250120	1235	36.03	20250102	1979	-15.11	20250120	1051	59.85	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
24	20250122	100830	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1687	-1	5	-0.06	356180042	213515	14.87	1671	1690	1657	2190	1182	1688	1668.15	1.32	-5335	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	614	6.80	0.51	12	0.59	248.00	3302.00	1979	20250120	-14.75	1051	20241209	60.51	1979	-14.75	20250120	1235	36.60	20250102	1979	-14.75	20250120	1051	60.51	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
25	20250122	090831	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1663	-25	5	-1.48	116959816	70118	4.88	1671	1687	1663	2190	1182	1688	1667.96	1.32	2843	1831	1759	1714	1642	1597	1737	1620	36	502	100	1180	1	1	36373887	605	6.71	0.50	12	0.19	248.00	3302.00	1979	20250120	-15.97	1051	20241209	58.23	1979	-15.97	20250120	1235	34.66	20250102	1979	-15.97	20250120	1051	58.23	20241209	1.95	N	126640	100	36 억	480872	N	N	N	N
26	20250121	160825	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1688	-127	5	-7.00	2380708803	1389009	37.81	1780	1786	1669	2355	1271	1815	1713.98	1.53	-77739	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	614	6.81	0.51	12	3.82	248.00	3302.00	1979	20250120	-14.70	1051	20241209	60.61	1979	-14.70	20250120	1235	36.68	20250102	1979	-14.70	20250120	1051	60.61	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
27	20250121	150826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1676	-139	5	-7.66	2300978625	1341848	36.53	1780	1786	1669	2355	1271	1815	1714.78	1.53	-70015	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	610	6.76	0.51	12	3.69	248.00	3302.00	1979	20250120	-15.31	1051	20241209	59.47	1979	-15.31	20250120	1235	35.71	20250102	1979	-15.31	20250120	1051	59.47	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
28	20250121	140827	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1708	-107	5	-5.90	2075638065	1208821	32.90	1780	1786	1669	2355	1271	1815	1717.08	1.53	-35868	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	621	6.89	0.52	12	3.32	248.00	3302.00	1979	20250120	-13.69	1051	20241209	62.51	1979	-13.69	20250120	1235	38.30	20250102	1979	-13.69	20250120	1051	62.51	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
29	20250121	130826	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1698	-117	5	-6.45	1940869365	1129853	30.75	1780	1786	1669	2355	1271	1815	1717.81	1.53	-27164	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	618	6.85	0.51	12	3.11	248.00	3302.00	1979	20250120	-14.20	1051	20241209	61.56	1979	-14.20	20250120	1235	37.49	20250102	1979	-14.20	20250120	1051	61.56	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
30	20250121	120814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1700	-115	5	-6.34	1796932085	1045508	28.46	1780	1786	1669	2355	1271	1815	1718.72	1.53	-17918	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	618	6.85	0.51	12	2.87	248.00	3302.00	1979	20250120	-14.10	1051	20241209	61.75	1979	-14.10	20250120	1235	37.65	20250102	1979	-14.10	20250120	1051	61.75	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
31	20250121	110745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1712	-103	5	-5.67	1659202923	964829	26.26	1780	1786	1669	2355	1271	1815	1719.69	1.53	-14709	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	623	6.90	0.52	12	2.65	248.00	3302.00	1979	20250120	-13.49	1051	20241209	62.89	1979	-13.49	20250120	1235	38.62	20250102	1979	-13.49	20250120	1051	62.89	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
32	20250121	100739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1706	-109	5	-6.01	1258057302	727427	19.80	1780	1786	1699	2355	1271	1815	1729.46	1.53	-6640	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	621	6.88	0.52	12	2.00	248.00	3302.00	1979	20250120	-13.79	1051	20241209	62.32	1979	-13.79	20250120	1235	38.14	20250102	1979	-13.79	20250120	1051	62.32	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
33	20250121	090828	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1716	-99	5	-5.45	653417433	374345	10.19	1780	1786	1710	2355	1271	1815	1745.50	1.53	54645	2077	1946	1848	1717	1619	1897	1668	36	540	100	1270	1	1	36373887	624	6.92	0.52	12	1.03	248.00	3302.00	1979	20250120	-13.29	1051	20241209	63.27	1979	-13.29	20250120	1235	38.95	20250102	1979	-13.29	20250120	1051	63.27	20241209	1.96	N	126640	100	36 억	556369	N	N	N	N
34	20250120	160817	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1815	65	2	3.71	6684614698	3615259	70.17	1912	1979	1750	2275	1225	1750	1849.13	1.74	-73678	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	660	7.32	0.55	12	9.94	248.00	3302.00	1979	20250120	-8.29	1051	20241209	72.69	1979	-8.29	20250120	1235	46.96	20250102	1979	-8.29	20250120	1051	72.69	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
35	20250120	150826	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1838	88	2	5.03	6371226400	3442936	66.83	1912	1979	1750	2275	1225	1750	1850.57	1.74	-99296	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	669	7.41	0.56	12	9.47	248.00	3302.00	1979	20250120	-7.12	1051	20241209	74.88	1979	-7.12	20250120	1235	48.83	20250102	1979	-7.12	20250120	1051	74.88	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
36	20250120	140824	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1844	94	2	5.37	6058553333	3272882	63.53	1912	1979	1750	2275	1225	1750	1851.19	1.74	-93156	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	671	7.44	0.56	12	9.00	248.00	3302.00	1979	20250120	-6.82	1051	20241209	75.45	1979	-6.82	20250120	1235	49.31	20250102	1979	-6.82	20250120	1051	75.45	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
37	20250120	130823	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1837	87	2	4.97	5662906231	3057810	59.35	1912	1979	1750	2275	1225	1750	1852.00	1.74	-95370	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	668	7.41	0.56	12	8.41	248.00	3302.00	1979	20250120	-7.18	1051	20241209	74.79	1979	-7.18	20250120	1235	48.74	20250102	1979	-7.18	20250120	1051	74.79	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
38	20250120	120825	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1832	82	2	4.69	5420832746	2925519	56.78	1912	1979	1750	2275	1225	1750	1853.00	1.74	-97229	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	666	7.39	0.55	12	8.04	248.00	3302.00	1979	20250120	-7.43	1051	20241209	74.31	1979	-7.43	20250120	1235	48.34	20250102	1979	-7.43	20250120	1051	74.31	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
39	20250120	110826	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1830	80	2	4.57	5094556375	2746526	53.31	1912	1979	1750	2275	1225	1750	1854.97	1.74	-85471	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	666	7.38	0.55	12	7.55	248.00	3302.00	1979	20250120	-7.53	1051	20241209	74.12	1979	-7.53	20250120	1235	48.18	20250102	1979	-7.53	20250120	1051	74.12	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
40	20250120	100825	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1790	40	2	2.29	4038494251	2157693	41.88	1912	1979	1790	2275	1225	1750	1871.76	1.74	-60371	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	651	7.22	0.54	12	5.93	248.00	3302.00	1979	20250120	-9.55	1051	20241209	70.31	1979	-9.55	20250120	1235	44.94	20250102	1979	-9.55	20250120	1051	70.31	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
41	20250120	090826	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1891	141	2	8.06	2215998373	1162805	22.57	1912	1979	1860	2275	1225	1750	1905.94	1.74	-44149	1931	1840	1760	1669	1589	1800	1629	36	525	100	1220	1	1	36373887	688	7.62	0.57	12	3.20	248.00	3302.00	1979	20250120	-4.45	1051	20241209	79.92	1979	-4.45	20250120	1235	53.12	20250102	1979	-4.45	20250120	1051	79.92	20241209	2.08	N	126640	100	36 억	632284	N	N	N	N
42	20250117	160822	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1750	101	2	6.12	9092098979	5112434	295.42	1840	1851	1680	2140	1155	1649	1778.50	1.92	-71634	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	637	7.06	0.53	12	14.06	248.00	3302.00	1851	20250117	-5.46	1051	20241209	66.51	1851	-5.46	20250117	1235	41.70	20250102	1851	-5.46	20250117	1051	66.51	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
43	20250117	150825	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1747	98	2	5.94	8853498860	4975396	287.50	1840	1851	1680	2140	1155	1649	1779.46	1.92	-70435	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	635	7.04	0.53	12	13.68	248.00	3302.00	1851	20250117	-5.62	1051	20241209	66.22	1851	-5.62	20250117	1235	41.46	20250102	1851	-5.62	20250117	1051	66.22	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
44	20250117	140825	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1705	56	2	3.40	8378383403	4702728	271.74	1840	1851	1680	2140	1155	1649	1781.60	1.92	-120055	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	620	6.88	0.52	12	12.93	248.00	3302.00	1851	20250117	-7.89	1051	20241209	62.23	1851	-7.89	20250117	1235	38.06	20250102	1851	-7.89	20250117	1051	62.23	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
45	20250117	130822	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1742	93	2	5.64	7526998129	4205281	243.00	1840	1851	1705	2140	1155	1649	1789.89	1.92	-153306	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	634	7.02	0.53	12	11.56	248.00	3302.00	1851	20250117	-5.89	1051	20241209	65.75	1851	-5.89	20250117	1235	41.05	20250102	1851	-5.89	20250117	1051	65.75	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
46	20250117	120825	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1752	103	2	6.25	7268489468	4057781	234.48	1840	1851	1705	2140	1155	1649	1791.25	1.92	-135933	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	637	7.06	0.53	12	11.16	248.00	3302.00	1851	20250117	-5.35	1051	20241209	66.70	1851	-5.35	20250117	1235	41.86	20250102	1851	-5.35	20250117	1051	66.70	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
47	20250117	110823	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1761	112	2	6.79	6817379669	3799814	219.57	1840	1851	1705	2140	1155	1649	1794.14	1.92	-154123	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	641	7.10	0.53	12	10.45	248.00	3302.00	1851	20250117	-4.86	1051	20241209	67.55	1851	-4.86	20250117	1235	42.59	20250102	1851	-4.86	20250117	1051	67.55	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
48	20250117	100826	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1782	133	2	8.07	4373478317	2440228	141.01	1840	1851	1705	2140	1155	1649	1792.24	1.92	-86276	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	648	7.19	0.54	12	6.71	248.00	3302.00	1851	20250117	-3.73	1051	20241209	69.55	1851	-3.73	20250117	1235	44.29	20250102	1851	-3.73	20250117	1051	69.55	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
49	20250117	090825	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1801	152	2	9.22	2112106861	1158991	66.97	1840	1851	1765	2140	1155	1649	1822.37	1.92	-125221	1785	1716	1611	1542	1437	1751	1577	36	491	100	1150	1	1	36373887	655	7.26	0.55	12	3.19	248.00	3302.00	1851	20250117	-2.70	1051	20241209	71.36	1851	-2.70	20250117	1235	45.83	20250102	1851	-2.70	20250117	1051	71.36	20241209	2.19	N	126640	100	36 억	699381	N	N	N	N
50	20250116	160818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1649	104	2	6.73	2579506314	1599809	166.17	1544	1680	1506	2005	1082	1545	1612.20	1.85	28863	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	600	6.65	0.50	12	4.40	248.00	3302.00	1710	20240110	-3.57	1051	20241209	56.90	1700	-3.00	20250113	1235	33.52	20250102	1700	-3.00	20240207	1051	56.90	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
51	20250116	150738	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1645	100	2	6.47	2446049639	1518776	157.75	1544	1680	1506	2005	1082	1545	1610.54	1.85	25532	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	598	6.63	0.50	12	4.18	248.00	3302.00	1710	20240110	-3.80	1051	20241209	56.52	1700	-3.24	20250113	1235	33.20	20250102	1700	-3.24	20240207	1051	56.52	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
52	20250116	140823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1610	65	2	4.21	2145103715	1333928	138.55	1544	1680	1506	2005	1082	1545	1608.11	1.85	21061	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	586	6.49	0.49	12	3.67	248.00	3302.00	1710	20240110	-5.85	1051	20241209	53.19	1700	-5.29	20250113	1235	30.36	20250102	1700	-5.29	20240207	1051	53.19	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
53	20250116	130821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1614	69	2	4.47	970428423	619520	64.35	1544	1624	1506	2005	1082	1545	1566.42	1.85	-4880	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	587	6.51	0.49	12	1.70	248.00	3302.00	1710	20240110	-5.61	1051	20241209	53.57	1700	-5.06	20250113	1235	30.69	20250102	1700	-5.06	20240207	1051	53.57	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
54	20250116	120821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1581	36	2	2.33	564414876	366260	38.04	1544	1590	1506	2005	1082	1545	1541.02	1.85	-17720	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	575	6.38	0.48	12	1.01	248.00	3302.00	1710	20240110	-7.54	1051	20241209	50.43	1700	-7.00	20250113	1235	28.02	20250102	1700	-7.00	20240207	1051	50.43	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
55	20250116	110823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1513	-32	5	-2.07	250910962	165544	17.19	1544	1544	1506	2005	1082	1545	1515.68	1.85	-14007	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	550	6.10	0.46	12	0.46	248.00	3302.00	1710	20240110	-11.52	1051	20241209	43.96	1700	-11.00	20250113	1235	22.51	20250102	1700	-11.00	20240207	1051	43.96	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
56	20250116	100822	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1515	-30	5	-1.94	169754045	111970	11.63	1544	1544	1506	2005	1082	1545	1516.07	1.85	-1327	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	551	6.11	0.46	12	0.31	248.00	3302.00	1710	20240110	-11.40	1051	20241209	44.15	1700	-10.88	20250113	1235	22.67	20250102	1700	-10.88	20240207	1051	44.15	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
57	20250116	090824	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1507	-38	5	-2.46	69179042	45497	4.73	1544	1544	1506	2005	1082	1545	1520.52	1.85	1724	1659	1602	1543	1486	1427	1572	1456	36	460	100	1080	1	1	36373887	548	6.08	0.46	12	0.13	248.00	3302.00	1710	20240110	-11.87	1051	20241209	43.39	1700	-11.35	20250113	1235	22.02	20250102	1700	-11.35	20240207	1051	43.39	20241209	2.13	N	126640	100	36 억	672845	N	N	N	N
58	20250115	160819	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1545	1	2	0.06	1474560669	957505	116.82	1551	1600	1484	2005	1081	1544	1539.96	2.03	-66930	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	562	6.23	0.47	12	2.63	248.00	3302.00	1726	20240108	-10.49	1051	20241209	47.00	1700	-9.12	20250113	1235	25.10	20250102	1700	-9.12	20240207	1051	47.00	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
59	20250115	150821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1513	-31	5	-2.01	1391120810	903121	110.18	1551	1600	1484	2005	1081	1544	1540.35	2.03	-63203	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	550	6.10	0.46	12	2.48	248.00	3302.00	1726	20240108	-12.34	1051	20241209	43.96	1700	-11.00	20250113	1235	22.51	20250102	1700	-11.00	20240207	1051	43.96	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
60	20250115	140814	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1510	-34	5	-2.20	1264843515	819448	99.97	1551	1600	1484	2005	1081	1544	1543.53	2.03	-77829	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	549	6.09	0.46	12	2.25	248.00	3302.00	1726	20240108	-12.51	1051	20241209	43.67	1700	-11.18	20250113	1235	22.27	20250102	1700	-11.18	20240207	1051	43.67	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
61	20250115	130821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1509	-35	5	-2.27	1148992079	742319	90.56	1551	1600	1484	2005	1081	1544	1547.84	2.03	-65015	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	549	6.08	0.46	12	2.04	248.00	3302.00	1726	20240108	-12.57	1051	20241209	43.58	1700	-11.24	20250113	1235	22.19	20250102	1700	-11.24	20240207	1051	43.58	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
62	20250115	120803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1504	-40	5	-2.59	1048472182	675154	82.37	1551	1600	1496	2005	1081	1544	1552.94	2.03	-57512	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	547	6.06	0.46	12	1.86	248.00	3302.00	1726	20240108	-12.86	1051	20241209	43.10	1700	-11.53	20250113	1235	21.78	20250102	1700	-11.53	20240207	1051	43.10	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
63	20250115	110821	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1571	27	2	1.75	853586788	547555	66.80	1551	1600	1509	2005	1081	1544	1558.91	2.03	-48315	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	571	6.33	0.48	12	1.51	248.00	3302.00	1726	20240108	-8.98	1051	20241209	49.48	1700	-7.59	20250113	1235	27.21	20250102	1700	-7.59	20240207	1051	49.48	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
64	20250115	100820	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1565	21	2	1.36	659250301	424143	51.75	1551	1600	1509	2005	1081	1544	1554.31	2.03	-41708	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	569	6.31	0.47	12	1.17	248.00	3302.00	1726	20240108	-9.33	1051	20241209	48.91	1700	-7.94	20250113	1235	26.72	20250102	1700	-7.94	20240207	1051	48.91	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
65	20250115	090823	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1526	-18	5	-1.17	204918852	133321	16.27	1551	1580	1515	2005	1081	1544	1537.03	2.03	4565	1646	1594	1562	1510	1478	1579	1495	36	461	100	1080	1	1	36373887	555	6.15	0.46	12	0.37	248.00	3302.00	1726	20240108	-11.59	1051	20241209	45.20	1700	-10.24	20250113	1235	23.56	20250102	1700	-10.24	20240207	1051	45.20	20241209	1.62	N	126640	100	36 억	739775	N	N	N	N
66	20250114	160805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1544	-71	5	-4.40	1271554528	813406	18.92	1590	1614	1530	2095	1131	1615	1563.27	2.03	-8361	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	562	6.23	0.47	12	2.24	248.00	3302.00	1729	20240105	-10.70	1051	20241209	46.91	1700	-9.18	20250113	1235	25.02	20250102	1700	-9.18	20240207	1051	46.91	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
67	20250114	150818	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1539	-76	5	-4.71	1220630948	780434	18.15	1590	1614	1530	2095	1131	1615	1564.04	2.03	4472	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	560	6.21	0.47	12	2.15	248.00	3302.00	1729	20240105	-10.99	1051	20241209	46.43	1700	-9.47	20250113	1235	24.62	20250102	1700	-9.47	20240207	1051	46.43	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
68	20250114	140816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1549	-66	5	-4.09	1094329010	698690	16.25	1590	1614	1530	2095	1131	1615	1566.26	2.03	-6250	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	563	6.25	0.47	12	1.92	248.00	3302.00	1729	20240105	-10.41	1051	20241209	47.38	1700	-8.88	20250113	1235	25.43	20250102	1700	-8.88	20240207	1051	47.38	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
69	20250114	130816	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1572	-43	5	-2.66	1040356404	663955	15.44	1590	1614	1530	2095	1131	1615	1566.91	2.03	-13523	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	572	6.34	0.48	12	1.83	248.00	3302.00	1729	20240105	-9.08	1051	20241209	49.57	1700	-7.53	20250113	1235	27.29	20250102	1700	-7.53	20240207	1051	49.57	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
70	20250114	120812	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1548	-67	5	-4.15	972685322	620495	14.43	1590	1614	1530	2095	1131	1615	1567.60	2.03	-3332	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	563	6.24	0.47	12	1.71	248.00	3302.00	1729	20240105	-10.47	1051	20241209	47.29	1700	-8.94	20250113	1235	25.34	20250102	1700	-8.94	20240207	1051	47.29	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
71	20250114	110813	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1550	-65	5	-4.02	890670966	567491	13.20	1590	1614	1530	2095	1131	1615	1569.49	2.03	9889	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	564	6.25	0.47	12	1.56	248.00	3302.00	1729	20240105	-10.35	1051	20241209	47.48	1700	-8.82	20250113	1235	25.51	20250102	1700	-8.82	20240207	1051	47.48	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
72	20250114	100811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1543	-72	5	-4.46	773131433	491692	11.44	1590	1614	1530	2095	1131	1615	1572.39	2.03	8224	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	561	6.22	0.47	12	1.35	248.00	3302.00	1729	20240105	-10.76	1051	20241209	46.81	1700	-9.24	20250113	1235	24.94	20250102	1700	-9.24	20240207	1051	46.81	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
73	20250114	090815	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1602	-13	5	-0.80	186554881	117196	2.73	1590	1614	1578	2095	1131	1615	1591.82	2.03	-6863	1809	1712	1603	1506	1397	1760	1554	36	480	100	1130	1	1	36373887	583	6.46	0.49	12	0.32	248.00	3302.00	1729	20240105	-7.35	1051	20241209	52.43	1700	-5.76	20250113	1235	29.72	20250102	1700	-5.76	20240207	1051	52.43	20241209	1.56	N	126640	100	36 억	740085	N	N	N	N
74	20250113	160803	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1615	124	2	8.32	7002629493	4277485	453.05	1494	1700	1494	1938	1044	1491	1637.41	1.38	245202	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	587	6.51	0.49	12	11.76	248.00	3302.00	1729	20240104	-6.59	1051	20241209	53.66	1700	-5.00	20250113	1235	30.77	20250102	1700	-5.00	20240207	1051	53.66	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
75	20250113	150807	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1618	127	2	8.52	6883531745	4203668	445.24	1494	1700	1494	1938	1044	1491	1637.79	1.38	243495	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	589	6.52	0.49	12	11.56	248.00	3302.00	1729	20240104	-6.42	1051	20241209	53.95	1700	-4.82	20250113	1235	31.01	20250102	1700	-4.82	20240207	1051	53.95	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
76	20250113	140751	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1623	132	2	8.85	6724400694	4105480	434.84	1494	1700	1494	1938	1044	1491	1638.20	1.38	233094	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	590	6.54	0.49	12	11.29	248.00	3302.00	1729	20240104	-6.13	1051	20241209	54.42	1700	-4.53	20250113	1235	31.42	20250102	1700	-4.53	20240207	1051	54.42	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
77	20250113	130756	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1604	113	2	7.58	6523227297	3981363	421.69	1494	1700	1494	1938	1044	1491	1638.74	1.38	224865	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	583	6.47	0.49	12	10.95	248.00	3302.00	1729	20240104	-7.23	1051	20241209	52.62	1700	-5.65	20250113	1235	29.88	20250102	1700	-5.65	20240207	1051	52.62	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
78	20250113	120759	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1635	144	2	9.66	6026125771	3671073	388.83	1494	1700	1494	1938	1044	1491	1641.84	1.38	166444	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	595	6.59	0.50	12	10.09	248.00	3302.00	1729	20240104	-5.44	1051	20241209	55.57	1700	-3.82	20250113	1235	32.39	20250102	1700	-3.82	20240207	1051	55.57	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
79	20250113	110757	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	1671	180	2	12.07	5465338083	3331902	352.90	1494	1700	1494	1938	1044	1491	1640.67	1.38	155791	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	608	6.74	0.51	12	9.16	248.00	3302.00	1729	20240104	-3.35	1051	20241209	58.99	1700	-1.71	20250113	1235	35.30	20250102	1700	-1.71	20240207	1051	58.99	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
80	20250113	100757	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1642	151	2	10.13	3589890697	2214282	234.53	1494	1684	1494	1938	1044	1491	1621.72	1.38	113422	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	597	6.62	0.50	12	6.09	248.00	3302.00	1729	20240104	-5.03	1051	20241209	56.23	1684	-2.49	20250113	1235	32.96	20250102	1700	-3.41	20240207	1051	56.23	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
81	20250113	090802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1547	56	2	3.76	306882656	198426	21.02	1494	1577	1494	1938	1044	1491	1548.92	1.38	20847	1606	1548	1485	1427	1364	1577	1456	36	447	100	1040	1	1	36373887	563	6.24	0.47	12	0.55	248.00	3302.00	1729	20240104	-10.53	1051	20241209	47.19	1577	-1.90	20250113	1235	25.26	20250102	1700	-9.00	20240207	1051	47.19	20241209	1.54	N	126640	100	36 억	500977	N	N	N	N
82	20250110	160739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1491	22	2	1.50	1391406008	929981	128.00	1452	1543	1422	1909	1029	1469	1496.17	1.36	6995	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	542	6.01	0.45	12	2.56	248.00	3302.00	1735	20240103	-14.06	1051	20241209	41.86	1543	-3.37	20250110	1235	20.73	20250102	1710	-12.81	20240110	1051	41.86	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
83	20250110	150750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1504	35	2	2.38	1370153965	915777	126.05	1452	1543	1422	1909	1029	1469	1496.17	1.36	7348	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	547	6.06	0.46	12	2.52	248.00	3302.00	1735	20240103	-13.31	1051	20241209	43.10	1543	-2.53	20250110	1235	21.78	20250102	1710	-12.05	20240110	1051	43.10	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
84	20250110	140754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1480	11	2	0.75	1254895756	838267	115.38	1452	1543	1422	1909	1029	1469	1497.01	1.36	19356	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	538	5.97	0.45	12	2.30	248.00	3302.00	1735	20240103	-14.70	1051	20241209	40.82	1543	-4.08	20250110	1235	19.84	20250102	1710	-13.45	20240110	1051	40.82	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
85	20250110	130753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1512	43	2	2.93	1099682545	734243	101.06	1452	1543	1422	1909	1029	1469	1497.71	1.36	14915	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	550	6.10	0.46	12	2.02	248.00	3302.00	1735	20240103	-12.85	1051	20241209	43.86	1543	-2.01	20250110	1235	22.43	20250102	1710	-11.58	20240110	1051	43.86	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
86	20250110	120754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1542	73	2	4.97	893071596	597855	82.29	1452	1543	1422	1909	1029	1469	1493.79	1.36	8490	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	561	6.22	0.47	12	1.64	248.00	3302.00	1735	20240103	-11.12	1051	20241209	46.72	1543	-0.06	20250110	1235	24.86	20250102	1710	-9.82	20240110	1051	46.72	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
87	20250110	110752	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1490	21	2	1.43	500043957	339655	46.75	1452	1529	1422	1909	1029	1469	1472.21	1.36	5890	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	542	6.01	0.45	12	0.93	248.00	3302.00	1735	20240103	-14.12	1051	20241209	41.77	1532	-2.74	20250109	1235	20.65	20250102	1710	-12.87	20240110	1051	41.77	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
88	20250110	100750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1490	21	2	1.43	273844375	188413	25.93	1452	1529	1422	1909	1029	1469	1453.43	1.36	1182	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	542	6.01	0.45	12	0.52	248.00	3302.00	1735	20240103	-14.12	1051	20241209	41.77	1532	-2.74	20250109	1235	20.65	20250102	1710	-12.87	20240110	1051	41.77	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
89	20250110	090754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1449	-20	5	-1.36	20522297	14090	1.94	1452	1479	1446	1909	1029	1469	1456.52	1.36	-370	1553	1510	1489	1446	1425	1500	1436	36	440	100	1020	1	1	36373887	527	5.84	0.44	12	0.04	248.00	3302.00	1735	20240103	-16.48	1051	20241209	37.87	1532	-5.42	20250109	1235	17.33	20250102	1710	-15.26	20240110	1051	37.87	20241209	1.56	N	126640	100	36 억	494002	N	N	N	N
90	20250109	160747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1469	-30	5	-2.00	1088282285	719733	75.75	1528	1532	1468	1948	1050	1499	1513.19	1.41	-19212	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	534	5.92	0.44	12	1.98	248.00	3302.00	1735	20240103	-15.33	1051	20241209	39.77	1532	-4.11	20250109	1235	18.95	20250102	1710	-14.09	20240110	1051	39.77	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
91	20250109	150745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1495	-4	5	-0.27	1000905756	660442	69.51	1528	1532	1484	1948	1050	1499	1515.51	1.41	-15064	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	544	6.03	0.45	12	1.82	248.00	3302.00	1735	20240103	-13.83	1051	20241209	42.25	1532	-2.42	20250109	1235	21.05	20250102	1710	-12.57	20240110	1051	42.25	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
92	20250109	140748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1501	2	2	0.13	911389629	600407	63.19	1528	1532	1488	1948	1050	1499	1517.95	1.41	-19022	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	546	6.05	0.45	12	1.65	248.00	3302.00	1735	20240103	-13.49	1051	20241209	42.82	1532	-2.02	20250109	1235	21.54	20250102	1710	-12.22	20240110	1051	42.82	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
93	20250109	130747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1517	18	2	1.20	798166743	524942	55.25	1528	1532	1488	1948	1050	1499	1520.49	1.41	-21395	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	552	6.12	0.46	12	1.44	248.00	3302.00	1735	20240103	-12.56	1051	20241209	44.34	1532	-0.98	20250109	1235	22.83	20250102	1710	-11.29	20240110	1051	44.34	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
94	20250109	120748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1517	18	2	1.20	750233884	493201	51.90	1528	1532	1488	1948	1050	1499	1521.15	1.41	-21492	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	552	6.12	0.46	12	1.36	248.00	3302.00	1735	20240103	-12.56	1051	20241209	44.34	1532	-0.98	20250109	1235	22.83	20250102	1710	-11.29	20240110	1051	44.34	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
95	20250109	110753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1522	23	2	1.53	675404351	443918	46.72	1528	1532	1488	1948	1050	1499	1521.46	1.41	-23132	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	554	6.14	0.46	12	1.22	248.00	3302.00	1735	20240103	-12.28	1051	20241209	44.81	1532	-0.65	20250109	1235	23.24	20250102	1710	-10.99	20240110	1051	44.81	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
96	20250109	100750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1515	16	2	1.07	474175647	311876	32.82	1528	1532	1488	1948	1050	1499	1520.40	1.41	-40925	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	551	6.11	0.46	12	0.86	248.00	3302.00	1735	20240103	-12.68	1051	20241209	44.15	1532	-1.11	20250109	1235	22.67	20250102	1710	-11.40	20240110	1051	44.15	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
97	20250109	090753	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1529	30	2	2.00	204715067	134773	14.18	1528	1529	1488	1948	1050	1499	1518.96	1.41	-39665	1550	1524	1487	1461	1424	1506	1443	36	449	100	1040	1	1	36373887	556	6.17	0.46	12	0.37	248.00	3302.00	1735	20240103	-11.87	1051	20241209	45.48	1530	-0.07	20250106	1235	23.81	20250102	1710	-10.58	20240110	1051	45.48	20241209	1.61	N	126640	100	36 억	514304	N	N	N	N
98	20250108	160742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1499	49	2	3.38	1408516091	949121	59.31	1500	1513	1450	1885	1015	1450	1483.98	1.42	-2377	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	545	6.04	0.45	12	2.61	248.00	3302.00	1735	20240103	-13.60	1051	20241209	42.63	1530	-2.03	20250106	1235	21.38	20250102	1726	-13.15	20240108	1051	42.63	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
99	20250108	150745	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1467	17	2	1.17	1326968085	894072	55.87	1500	1513	1450	1885	1015	1450	1484.24	1.42	-190	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	534	5.92	0.44	12	2.46	248.00	3302.00	1735	20240103	-15.45	1051	20241209	39.58	1530	-4.12	20250106	1235	18.79	20250102	1726	-15.01	20240108	1051	39.58	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
100	20250108	140748	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1472	22	2	1.52	1137661285	764637	47.78	1500	1513	1450	1885	1015	1450	1487.92	1.42	-5035	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	535	5.94	0.45	12	2.10	248.00	3302.00	1735	20240103	-15.16	1051	20241209	40.06	1530	-3.79	20250106	1235	19.19	20250102	1726	-14.72	20240108	1051	40.06	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
101	20250108	130747	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1508	58	2	4.00	1075925722	723057	45.18	1500	1513	1450	1885	1015	1450	1488.10	1.42	-8242	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	549	6.08	0.46	12	1.99	248.00	3302.00	1735	20240103	-13.08	1051	20241209	43.48	1530	-1.44	20250106	1235	22.11	20250102	1726	-12.63	20240108	1051	43.48	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
102	20250108	120743	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1498	48	2	3.31	938517890	631919	39.49	1500	1513	1450	1885	1015	1450	1485.27	1.42	-6817	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	545	6.04	0.45	12	1.74	248.00	3302.00	1735	20240103	-13.66	1051	20241209	42.53	1530	-2.09	20250106	1235	21.30	20250102	1726	-13.21	20240108	1051	42.53	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
103	20250108	110744	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1475	25	2	1.72	637445378	431485	26.96	1500	1505	1450	1885	1015	1450	1477.43	1.42	-10888	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	537	5.95	0.45	12	1.19	248.00	3302.00	1735	20240103	-14.99	1051	20241209	40.34	1530	-3.59	20250106	1235	19.43	20250102	1726	-14.54	20240108	1051	40.34	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
104	20250108	100746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1457	7	2	0.48	527801434	356774	22.29	1500	1505	1450	1885	1015	1450	1479.50	1.42	-13420	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	530	5.88	0.44	12	0.98	248.00	3302.00	1735	20240103	-16.02	1051	20241209	38.63	1530	-4.77	20250106	1235	17.98	20250102	1726	-15.59	20240108	1051	38.63	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
105	20250108	090746	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1475	25	2	1.72	258432017	173380	10.83	1500	1505	1450	1885	1015	1450	1490.91	1.42	-17350	1586	1517	1440	1371	1294	1552	1406	36	435	100	1010	1	1	36373887	537	5.95	0.45	12	0.48	248.00	3302.00	1735	20240103	-14.99	1051	20241209	40.34	1530	-3.59	20250106	1235	19.43	20250102	1726	-14.54	20240108	1051	40.34	20241209	1.55	N	126640	100	36 억	516639	N	N	N	N
106	20250107	160739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1450	80	2	5.84	2327414400	1594608	56.77	1372	1509	1363	1781	959	1370	1459.59	1.42	472	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	527	5.85	0.44	12	4.38	248.00	3302.00	1735	20240103	-16.43	1051	20241209	37.96	1530	-5.23	20250106	1235	17.41	20250102	1726	-15.99	20240108	1051	37.96	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
107	20250107	150740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1434	64	2	4.67	2263197867	1549814	55.18	1372	1509	1363	1781	959	1370	1460.30	1.42	14	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	522	5.78	0.43	12	4.26	248.00	3302.00	1735	20240103	-17.35	1051	20241209	36.44	1530	-6.27	20250106	1235	16.11	20250102	1726	-16.92	20240108	1051	36.44	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
108	20250107	140739	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1448	78	2	5.69	2202201863	1507349	53.66	1372	1509	1363	1781	959	1370	1460.98	1.42	-1227	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	527	5.84	0.44	12	4.14	248.00	3302.00	1735	20240103	-16.54	1051	20241209	37.77	1530	-5.36	20250106	1235	17.25	20250102	1726	-16.11	20240108	1051	37.77	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
109	20250107	130738	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1434	64	2	4.67	2141650958	1465134	52.16	1372	1509	1363	1781	959	1370	1461.74	1.42	-3358	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	522	5.78	0.43	12	4.03	248.00	3302.00	1735	20240103	-17.35	1051	20241209	36.44	1530	-6.27	20250106	1235	16.11	20250102	1726	-16.92	20240108	1051	36.44	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
110	20250107	120740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1462	92	2	6.72	2072577609	1417601	50.47	1372	1509	1363	1781	959	1370	1462.03	1.42	-2113	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	532	5.90	0.44	12	3.90	248.00	3302.00	1735	20240103	-15.73	1051	20241209	39.11	1530	-4.44	20250106	1235	18.38	20250102	1726	-15.30	20240108	1051	39.11	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
111	20250107	110735	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1436	66	2	4.82	1897598391	1296803	46.17	1372	1509	1363	1781	959	1370	1463.29	1.42	-1031	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	522	5.79	0.43	12	3.57	248.00	3302.00	1735	20240103	-17.23	1051	20241209	36.63	1530	-6.14	20250106	1235	16.28	20250102	1726	-16.80	20240108	1051	36.63	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
112	20250107	100741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1447	77	2	5.62	1723926271	1175607	41.85	1372	1509	1363	1781	959	1370	1466.41	1.42	-7780	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	526	5.83	0.44	12	3.23	248.00	3302.00	1735	20240103	-16.60	1051	20241209	37.68	1530	-5.42	20250106	1235	17.17	20250102	1726	-16.16	20240108	1051	37.68	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
113	20250107	090742	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1411	41	2	2.99	94732649	68484	2.44	1372	1411	1363	1781	959	1370	1383.28	1.42	7605	1607	1488	1411	1292	1215	1450	1254	36	411	100	950	1	1	36373887	513	5.69	0.43	12	0.19	248.00	3302.00	1735	20240103	-18.67	1051	20241209	34.25	1530	-7.78	20250106	1235	14.25	20250102	1726	-18.25	20240108	1051	34.25	20241209	1.56	N	126640	100	36 억	516167	N	N	N	N
114	20250106	160731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1370	81	2	6.28	4092488427	2801996	6087.33	1482	1530	1334	1675	903	1289	1460.67	1.45	-10464	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	498	5.52	0.41	12	7.70	248.00	3302.00	1735	20240103	-21.04	1051	20241209	30.35	1530	-10.46	20250106	1235	10.93	20250102	1726	-20.63	20240108	1051	30.35	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
115	20250106	150730	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1386	97	2	7.53	4045059815	2767576	6012.55	1482	1530	1334	1675	903	1289	1461.59	1.45	-7240	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	504	5.59	0.42	12	7.61	248.00	3302.00	1735	20240103	-20.12	1051	20241209	31.87	1530	-9.41	20250106	1235	12.23	20250102	1726	-19.70	20240108	1051	31.87	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
116	20250106	140731	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1380	91	2	7.06	3889941613	2655362	5768.76	1482	1530	1334	1675	903	1289	1464.94	1.45	-9255	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	502	5.56	0.42	12	7.30	248.00	3302.00	1735	20240103	-20.46	1051	20241209	31.30	1530	-9.80	20250106	1235	11.74	20250102	1726	-20.05	20240108	1051	31.30	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
117	20250106	130729	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1407	118	2	9.15	3684035048	2508487	5449.68	1482	1530	1384	1675	903	1289	1468.63	1.45	-2081	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	512	5.67	0.43	12	6.90	248.00	3302.00	1735	20240103	-18.90	1051	20241209	33.87	1530	-8.04	20250106	1235	13.93	20250102	1726	-18.48	20240108	1051	33.87	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
118	20250106	120728	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1444	155	2	12.02	3400879784	2308811	5015.88	1482	1530	1417	1675	903	1289	1473.00	1.45	-10359	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	525	5.82	0.44	12	6.35	248.00	3302.00	1735	20240103	-16.77	1051	20241209	37.39	1530	-5.62	20250106	1235	16.92	20250102	1726	-16.34	20240108	1051	37.39	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
119	20250106	110726	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1483	194	2	15.05	3143084990	2131625	4630.95	1482	1530	1417	1675	903	1289	1474.50	1.45	-12859	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	539	5.98	0.45	12	5.86	248.00	3302.00	1735	20240103	-14.52	1051	20241209	41.10	1530	-3.07	20250106	1235	20.08	20250102	1726	-14.08	20240108	1051	41.10	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
120	20250106	100725	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1470	181	2	14.04	2578990750	1749897	3801.64	1482	1530	1417	1675	903	1289	1473.80	1.45	4576	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	535	5.93	0.45	12	4.81	248.00	3302.00	1735	20240103	-15.27	1051	20241209	39.87	1530	-3.92	20250106	1235	19.03	20250102	1726	-14.83	20240108	1051	39.87	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
121	20250106	090724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1506	217	2	16.83	1096390939	737494	1602.20	1482	1530	1450	1675	903	1289	1486.64	1.45	-5647	1329	1309	1285	1265	1241	1319	1275	36	386	100	900	1	1	36373887	548	6.07	0.46	12	2.03	248.00	3302.00	1735	20240103	-13.20	1051	20241209	43.29	1530	-1.57	20250106	1235	21.94	20250102	1726	-12.75	20240108	1051	43.29	20241209	1.56	N	126640	100	36 억	526510	N	N	N	N
122	20250103	160721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1289	29	2	2.30	59290448	45990	43.96	1280	1305	1261	1638	882	1260	1289.86	1.45	-1589	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	469	5.20	0.39	12	0.13	248.00	3302.00	1735	20240103	-25.71	1051	20241209	22.65	1309	-1.53	20250102	1235	4.37	20250102	1735	-25.71	20240103	1051	22.65	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
123	20250103	150724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1278	18	2	1.43	53438180	41397	39.57	1280	1305	1261	1638	882	1260	1291.64	1.45	-1774	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	465	5.15	0.39	12	0.11	248.00	3302.00	1735	20240103	-26.34	1051	20241209	21.60	1309	-2.37	20250102	1235	3.48	20250102	1735	-26.34	20240103	1051	21.60	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
124	20250103	140724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1290	30	2	2.38	49146585	38041	36.36	1280	1305	1261	1638	882	1260	1292.81	1.45	-2129	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	469	5.20	0.39	12	0.10	248.00	3302.00	1735	20240103	-25.65	1051	20241209	22.74	1309	-1.45	20250102	1235	4.45	20250102	1735	-25.65	20240103	1051	22.74	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
125	20250103	130723	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1293	33	2	2.62	45646049	35308	33.75	1280	1305	1261	1638	882	1260	1293.76	1.45	-2056	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	470	5.21	0.39	12	0.10	248.00	3302.00	1735	20240103	-25.48	1051	20241209	23.03	1309	-1.22	20250102	1235	4.70	20250102	1735	-25.48	20240103	1051	23.03	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
126	20250103	120722	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1297	37	2	2.94	40110028	31010	29.64	1280	1305	1261	1638	882	1260	1294.58	1.45	-2653	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	472	5.23	0.39	12	0.09	248.00	3302.00	1735	20240103	-25.24	1051	20241209	23.41	1309	-0.92	20250102	1235	5.02	20250102	1735	-25.24	20240103	1051	23.41	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
127	20250103	110724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1299	39	2	3.10	37545095	29021	27.74	1280	1305	1261	1638	882	1260	1294.94	1.45	-3113	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	472	5.24	0.39	12	0.08	248.00	3302.00	1735	20240103	-25.13	1051	20241209	23.60	1309	-0.76	20250102	1235	5.18	20250102	1735	-25.13	20240103	1051	23.60	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
128	20250103	100721	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1291	31	2	2.46	11625101	9042	8.64	1280	1297	1261	1638	882	1260	1288.90	1.45	-2179	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	470	5.21	0.39	12	0.02	248.00	3302.00	1735	20240103	-25.59	1051	20241209	22.84	1309	-1.38	20250102	1235	4.53	20250102	1735	-25.59	20240103	1051	22.84	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
129	20250103	090724	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1288	28	2	2.22	2923793	2301	2.20	1280	1288	1261	1638	882	1260	1278.97	1.45	56	1342	1301	1268	1227	1194	1321	1247	36	378	100	880	1	1	36373887	468	5.19	0.39	12	0.01	248.00	3302.00	1735	20240103	-25.76	1051	20241209	22.55	1309	-1.60	20250102	1235	4.29	20250102	1735	-25.76	20240103	1051	22.55	20241209	1.56	N	126640	100	36 억	527699	N	N	N	N
130	20250102	160716	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1260	31	2	2.52	134429311	104466	246.98	1251	1309	1235	1597	861	1229	1286.83	1.46	-1688	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	458	5.08	0.38	12	0.29	248.00	3302.00	1735	20231221	-27.38	1051	20241209	19.89	1309	-3.74	20250102	1235	2.02	20250102	1735	-27.38	20240103	1051	19.89	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
131	20250102	150718	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1293	64	2	5.21	129177490	100333	237.21	1251	1309	1235	1597	861	1229	1287.49	1.46	-1679	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	470	5.21	0.39	12	0.28	248.00	3302.00	1735	20231221	-25.48	1051	20241209	23.03	1309	-1.22	20250102	1235	4.70	20250102	1735	-25.48	20240103	1051	23.03	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
132	20250102	140715	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1300	71	2	5.78	121387973	94311	222.97	1251	1309	1235	1597	861	1229	1287.10	1.46	-2112	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	473	5.24	0.39	12	0.26	248.00	3302.00	1735	20231221	-25.07	1051	20241209	23.69	1309	-0.69	20250102	1235	5.26	20250102	1735	-25.07	20240103	1051	23.69	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
133	20250102	130715	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1301	72	2	5.86	114200901	88785	209.91	1251	1309	1235	1597	861	1229	1286.26	1.46	-1910	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	473	5.25	0.39	12	0.24	248.00	3302.00	1735	20231221	-25.01	1051	20241209	23.79	1309	-0.61	20250102	1235	5.34	20250102	1735	-25.01	20240103	1051	23.79	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
134	20250102	120714	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1293	64	2	5.21	98991217	77043	182.15	1251	1309	1235	1597	861	1229	1284.88	1.46	-1949	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	470	5.21	0.39	12	0.21	248.00	3302.00	1735	20231221	-25.48	1051	20241209	23.03	1309	-1.22	20250102	1235	4.70	20250102	1735	-25.48	20240103	1051	23.03	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
135	20250102	110705	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1285	56	2	4.56	41752001	32985	77.98	1251	1293	1235	1597	861	1229	1265.79	1.46	-2019	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	467	5.18	0.39	12	0.09	248.00	3302.00	1735	20231221	-25.94	1051	20241209	22.26	1293	-0.62	20250102	1235	4.05	20250102	1735	-25.94	20240103	1051	22.26	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
136	20250102	100713	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1258	29	2	2.36	13107153	10498	24.82	1251	1260	1235	1597	861	1229	1248.54	1.46	-885	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	458	5.07	0.38	12	0.03	248.00	3302.00	1735	20231221	-27.49	1051	20241209	19.70	1260	-0.16	20250102	1235	1.86	20250102	1735	-27.49	20240103	1051	19.70	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N
137	20250102	090707	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	1229	0	3	0.00	0	0	0.00	0	0	0	1597	861	1229	0.00	1.46	0	1259	1243	1213	1197	1167	1252	1206	36	368	100	860	1	1	36373887	447	4.96	0.37	12	0.00	248.00	3302.00	1735	20231221	-29.16	1051	20241209	16.94	0	0.00	0	0	0.00	0	1735	-29.16	20240103	1051	16.94	20241209	1.56	N	126640	100	36 억	529787	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History