KissMeData/416180/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250124	161311	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	32200	2850	2	9.71	14260734300	445257	1059.86	29350	34350	29250	38150	20550	29350	32026.63	0.30	-4145	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2911	26.31	2.98	12	4.93	1224.00	10821.00	74300	20240221	-56.66	22350	20241209	44.07	34350	-6.26	20250124	28200	14.18	20250102	74300	-56.66	20240221	22350	44.07	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
3	20250124	151310	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	32550	3200	2	10.90	11277336850	352939	840.11	29350	34350	29250	38150	20550	29350	31952.65	0.30	-15412	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2942	26.59	3.01	12	3.90	1224.00	10821.00	74300	20240221	-56.19	22350	20241209	45.64	34350	-5.24	20250124	28200	15.43	20250102	74300	-56.19	20240221	22350	45.64	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
4	20250124	141308	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29900	550	2	1.87	1077630800	36224	86.23	29350	30100	29250	38150	20550	29350	29749.08	0.30	5997	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2703	24.43	2.76	12	0.40	1224.00	10821.00	74300	20240221	-59.76	22350	20241209	33.78	31700	-5.68	20250117	28200	6.03	20250102	74300	-59.76	20240221	22350	33.78	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
5	20250124	131312	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29700	350	2	1.19	989886450	33276	79.21	29350	30100	29250	38150	20550	29350	29747.76	0.30	8173	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2685	24.26	2.74	12	0.37	1224.00	10821.00	74300	20240221	-60.03	22350	20241209	32.89	31700	-6.31	20250117	28200	5.32	20250102	74300	-60.03	20240221	22350	32.89	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
6	20250124	121307	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29800	450	2	1.53	600449850	20229	48.15	29350	29950	29250	38150	20550	29350	29682.63	0.30	3092	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2694	24.35	2.75	12	0.22	1224.00	10821.00	74300	20240221	-59.89	22350	20241209	33.33	31700	-5.99	20250117	28200	5.67	20250102	74300	-59.89	20240221	22350	33.33	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
7	20250124	111309	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29800	450	2	1.53	529968850	17858	42.51	29350	29950	29250	38150	20550	29350	29676.83	0.30	4257	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2694	24.35	2.75	12	0.20	1224.00	10821.00	74300	20240221	-59.89	22350	20241209	33.33	31700	-5.99	20250117	28200	5.67	20250102	74300	-59.89	20240221	22350	33.33	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
8	20250124	101305	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29700	350	2	1.19	286173000	9640	22.95	29350	29950	29250	38150	20550	29350	29686.00	0.30	2202	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2685	24.26	2.74	12	0.11	1224.00	10821.00	74300	20240221	-60.03	22350	20241209	32.89	31700	-6.31	20250117	28200	5.32	20250102	74300	-60.03	20240221	22350	32.89	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
9	20250124	091314	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29300	-50	5	-0.17	16826300	574	1.37	29350	29400	29250	38150	20550	29350	29314.11	0.30	-80	30883	30116	29733	28966	28583	29925	28775	45	8800	500	20540	50	1	9039778	2649	23.94	2.71	12	0.01	1224.00	10821.00	74300	20240221	-60.57	22350	20241209	31.10	31700	-7.57	20250117	28200	3.90	20250102	74300	-60.57	20240221	22350	31.10	20241209	2.61	N	416180	500	45 억	27436	N	N	0	N	N
10	20250123	161304	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29350	-500	5	-1.68	1245129450	41884	53.33	30500	30500	29350	38800	20900	29850	29729.13	0.38	-6946	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2653	23.98	2.71	12	0.46	1224.00	10821.00	74300	20240221	-60.50	22350	20241209	31.32	31700	-7.41	20250117	28200	4.08	20250102	74300	-60.50	20240221	22350	31.32	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
11	20250123	151302	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29450	-400	5	-1.34	1114805350	37451	47.68	30500	30500	29400	38800	20900	29850	29767.04	0.38	-7384	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2662	24.06	2.72	12	0.41	1224.00	10821.00	74300	20240221	-60.36	22350	20241209	31.77	31700	-7.10	20250117	28200	4.43	20250102	74300	-60.36	20240221	22350	31.77	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
12	20250123	141257	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29550	-300	5	-1.01	955507600	32069	40.83	30500	30500	29400	38800	20900	29850	29795.37	0.38	-6116	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2671	24.14	2.73	12	0.35	1224.00	10821.00	74300	20240221	-60.23	22350	20241209	32.21	31700	-6.78	20250117	28200	4.79	20250102	74300	-60.23	20240221	22350	32.21	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
13	20250123	131301	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29650	-200	5	-0.67	783401750	26240	33.41	30500	30500	29600	38800	20900	29850	29855.25	0.38	-3677	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2680	24.22	2.74	12	0.29	1224.00	10821.00	74300	20240221	-60.09	22350	20241209	32.66	31700	-6.47	20250117	28200	5.14	20250102	74300	-60.09	20240221	22350	32.66	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
14	20250123	121302	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29650	-200	5	-0.67	750708450	25136	32.00	30500	30500	29600	38800	20900	29850	29865.87	0.38	-3117	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2680	24.22	2.74	12	0.28	1224.00	10821.00	74300	20240221	-60.09	22350	20241209	32.66	31700	-6.47	20250117	28200	5.14	20250102	74300	-60.09	20240221	22350	32.66	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
15	20250123	111252	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30100	250	2	0.84	619231550	20717	26.38	30500	30500	29650	38800	20900	29850	29890.02	0.38	-1084	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2721	24.59	2.78	12	0.23	1224.00	10821.00	74300	20240221	-59.49	22350	20241209	34.68	31700	-5.05	20250117	28200	6.74	20250102	74300	-59.49	20240221	22350	34.68	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
16	20250123	101300	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29850	0	3	0.00	484374450	16206	20.63	30500	30500	29650	38800	20900	29850	29888.59	0.38	-2199	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2698	24.39	2.76	12	0.18	1224.00	10821.00	74300	20240221	-59.83	22350	20241209	33.56	31700	-5.84	20250117	28200	5.85	20250102	74300	-59.83	20240221	22350	33.56	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
17	20250123	091303	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30100	250	2	0.84	108886600	3629	4.62	30500	30500	29800	38800	20900	29850	30004.57	0.38	388	31050	30450	29950	29350	28850	30200	29100	45	8950	500	20890	50	1	9039778	2721	24.59	2.78	12	0.04	1224.00	10821.00	74300	20240221	-59.49	22350	20241209	34.68	31700	-5.05	20250117	28200	6.74	20250102	74300	-59.49	20240221	22350	34.68	20241209	2.56	N	416180	500	45 억	34382	N	N	1	N	N
18	20250122	161252	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29850	-350	5	-1.16	2322301350	77775	93.92	30500	30550	29450	39250	21150	30200	29859.24	0.35	2295	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2698	24.39	2.76	12	0.86	1224.00	10821.00	74300	20240221	-59.83	22350	20241209	33.56	31700	-5.84	20250117	28200	5.85	20250102	74300	-59.83	20240221	22350	33.56	20241209	2.67	N	416180	500	45 억	32087	N	N	1	N	N
19	20250122	151254	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29900	-300	5	-0.99	2256062150	75558	91.24	30500	30550	29450	39250	21150	30200	29858.68	0.35	2472	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2703	24.43	2.76	12	0.84	1224.00	10821.00	74300	20240221	-59.76	22350	20241209	33.78	31700	-5.68	20250117	28200	6.03	20250102	74300	-59.76	20240221	22350	33.78	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
20	20250122	141251	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29850	-350	5	-1.16	1937064000	64898	78.37	30500	30550	29450	39250	21150	30200	29847.82	0.35	3344	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2698	24.39	2.76	12	0.72	1224.00	10821.00	74300	20240221	-59.83	22350	20241209	33.56	31700	-5.84	20250117	28200	5.85	20250102	74300	-59.83	20240221	22350	33.56	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
21	20250122	131253	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29800	-400	5	-1.32	1371941550	46087	55.65	30500	30550	29450	39250	21150	30200	29768.51	0.35	2610	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2694	24.35	2.75	12	0.51	1224.00	10821.00	74300	20240221	-59.89	22350	20241209	33.33	31700	-5.99	20250117	28200	5.67	20250102	74300	-59.89	20240221	22350	33.33	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
22	20250122	121251	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29700	-500	5	-1.66	1293789400	43458	52.48	30500	30550	29450	39250	21150	30200	29771.03	0.35	2753	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2685	24.26	2.74	12	0.48	1224.00	10821.00	74300	20240221	-60.03	22350	20241209	32.89	31700	-6.31	20250117	28200	5.32	20250102	74300	-60.03	20240221	22350	32.89	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
23	20250122	111253	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29500	-700	5	-2.32	1141951000	38321	46.27	30500	30550	29450	39250	21150	30200	29799.61	0.35	2844	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2667	24.10	2.73	12	0.42	1224.00	10821.00	74300	20240221	-60.30	22350	20241209	31.99	31700	-6.94	20250117	28200	4.61	20250102	74300	-60.30	20240221	22350	31.99	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
24	20250122	101251	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29700	-500	5	-1.66	672896850	22440	27.10	30500	30550	29700	39250	21150	30200	29986.49	0.35	239	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2685	24.26	2.74	12	0.25	1224.00	10821.00	74300	20240221	-60.03	22350	20241209	32.89	31700	-6.31	20250117	28200	5.32	20250102	74300	-60.03	20240221	22350	32.89	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
25	20250122	091254	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30250	50	2	0.17	127863650	4225	5.10	30500	30550	30150	39250	21150	30200	30263.59	0.35	-1185	32166	31182	30616	29632	29066	30900	29350	45	9050	500	21140	50	1	9039778	2735	24.71	2.80	12	0.05	1224.00	10821.00	74300	20240221	-59.29	22350	20241209	35.35	31700	-4.57	20250117	28200	7.27	20250102	74300	-59.29	20240221	22350	35.35	20241209	2.67	N	416180	500	45 억	32087	N	N	0	N	N
26	20250121	161243	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30200	-1000	5	-3.21	2517624550	82014	134.46	30850	31600	30050	40550	21850	31200	30697.34	0.54	-17481	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2730	24.67	2.79	12	0.91	1224.00	10821.00	74300	20240221	-59.35	22350	20241209	35.12	31700	-4.73	20250117	28200	7.09	20250102	74300	-59.35	20240221	22350	35.12	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
27	20250121	151246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30200	-1000	5	-3.21	2427482750	79027	129.56	30850	31600	30050	40550	21850	31200	30716.91	0.54	-17404	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2730	24.67	2.79	12	0.87	1224.00	10821.00	74300	20240221	-59.35	22350	20241209	35.12	31700	-4.73	20250117	28200	7.09	20250102	74300	-59.35	20240221	22350	35.12	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
28	20250121	141247	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30950	-250	5	-0.80	1731865300	56193	92.13	30850	31600	30500	40550	21850	31200	30819.70	0.54	-6057	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2798	25.29	2.86	12	0.62	1224.00	10821.00	74300	20240221	-58.34	22350	20241209	38.48	31700	-2.37	20250117	28200	9.75	20250102	74300	-58.34	20240221	22350	38.48	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
29	20250121	131246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30650	-550	5	-1.76	1540358150	50025	82.01	30850	31250	30500	40550	21850	31200	30791.47	0.54	-5171	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2771	25.04	2.83	12	0.55	1224.00	10821.00	74300	20240221	-58.75	22350	20241209	37.14	31700	-3.31	20250117	28200	8.69	20250102	74300	-58.75	20240221	22350	37.14	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
30	20250121	121228	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30700	-500	5	-1.60	1475825200	47925	78.57	30850	31250	30500	40550	21850	31200	30794.17	0.54	-4402	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2775	25.08	2.84	12	0.53	1224.00	10821.00	74300	20240221	-58.68	22350	20241209	37.36	31700	-3.15	20250117	28200	8.87	20250102	74300	-58.68	20240221	22350	37.36	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
31	20250121	111141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30650	-550	5	-1.76	1419958950	46104	75.59	30850	31250	30500	40550	21850	31200	30798.73	0.54	-4232	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2771	25.04	2.83	12	0.51	1224.00	10821.00	74300	20240221	-58.75	22350	20241209	37.14	31700	-3.31	20250117	28200	8.69	20250102	74300	-58.75	20240221	22350	37.14	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
32	20250121	101132	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30550	-650	5	-2.08	1243069800	40342	66.14	30850	31250	30550	40550	21850	31200	30812.95	0.54	-4856	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2762	24.96	2.82	12	0.45	1224.00	10821.00	74300	20240221	-58.88	22350	20241209	36.69	31700	-3.63	20250117	28200	8.33	20250102	74300	-58.88	20240221	22350	36.69	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
33	20250121	091246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	31200	0	3	0.00	355107600	11494	18.84	30850	31250	30750	40550	21850	31200	30894.08	0.54	-162	32133	31666	30933	30466	29733	31900	30700	45	9350	500	21840	50	1	9039778	2820	25.49	2.88	12	0.13	1224.00	10821.00	74300	20240221	-58.01	22350	20241209	39.60	31700	-1.58	20250117	28200	10.64	20250102	74300	-58.01	20240221	22350	39.60	20241209	2.73	N	416180	500	45 억	48769	N	N	0	N	N
34	20250120	161232	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	31200	650	2	2.13	1867885350	60441	118.05	30550	31400	30200	39700	21400	30550	30903.91	0.28	24179	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2820	25.49	2.88	12	0.67	1224.00	10821.00	74300	20240221	-58.01	22350	20241209	39.60	31700	-1.58	20250117	28200	10.64	20250102	74300	-58.01	20240221	22350	39.60	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
35	20250120	151246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	31250	700	2	2.29	1790460650	57956	113.20	30550	31400	30200	39700	21400	30550	30893.45	0.28	23531	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2825	25.53	2.89	12	0.64	1224.00	10821.00	74300	20240221	-57.94	22350	20241209	39.82	31700	-1.42	20250117	28200	10.82	20250102	74300	-57.94	20240221	22350	39.82	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
36	20250120	141243	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	31100	550	2	1.80	1542277750	49985	97.63	30550	31400	30200	39700	21400	30550	30854.81	0.28	20105	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2811	25.41	2.87	12	0.55	1224.00	10821.00	74300	20240221	-58.14	22350	20241209	39.15	31700	-1.89	20250117	28200	10.28	20250102	74300	-58.14	20240221	22350	39.15	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
37	20250120	131243	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30850	300	2	0.98	1081872950	35171	68.70	30550	31150	30200	39700	21400	30550	30760.37	0.28	12875	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2789	25.20	2.85	12	0.39	1224.00	10821.00	74300	20240221	-58.48	22350	20241209	38.03	31700	-2.68	20250117	28200	9.40	20250102	74300	-58.48	20240221	22350	38.03	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
38	20250120	121247	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30950	400	2	1.31	977202600	31786	62.08	30550	31150	30200	39700	21400	30550	30743.18	0.28	11530	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2798	25.29	2.86	12	0.35	1224.00	10821.00	74300	20240221	-58.34	22350	20241209	38.48	31700	-2.37	20250117	28200	9.75	20250102	74300	-58.34	20240221	22350	38.48	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
39	20250120	111245	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30900	350	2	1.15	721256650	23531	45.96	30550	31000	30200	39700	21400	30550	30651.34	0.28	8058	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2793	25.25	2.86	12	0.26	1224.00	10821.00	74300	20240221	-58.41	22350	20241209	38.26	31700	-2.52	20250117	28200	9.57	20250102	74300	-58.41	20240221	22350	38.26	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
40	20250120	101245	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30550	0	3	0.00	412668550	13527	26.42	30550	30750	30200	39700	21400	30550	30507.03	0.28	3016	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2762	24.96	2.82	12	0.15	1224.00	10821.00	74300	20240221	-58.88	22350	20241209	36.69	31700	-3.63	20250117	28200	8.33	20250102	74300	-58.88	20240221	22350	36.69	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
41	20250120	091246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30500	-50	5	-0.16	148478000	4884	9.54	30550	30600	30200	39700	21400	30550	30400.90	0.28	-128	32183	31366	30883	30066	29583	31125	29825	45	9150	500	21380	50	1	9039778	2757	24.92	2.82	12	0.05	1224.00	10821.00	74300	20240221	-58.95	22350	20241209	36.47	31700	-3.79	20250117	28200	8.16	20250102	74300	-58.95	20240221	22350	36.47	20241209	2.74	N	416180	500	45 억	24997	N	N	1	N	N
42	20250117	161239	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30550	-250	5	-0.81	1574443400	51021	128.57	30650	31700	30400	40000	21600	30800	30859.08	0.35	-7711	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2762	24.96	2.82	12	0.56	1224.00	10821.00	74300	20240221	-58.88	22350	20241209	36.69	31700	-3.63	20250117	28200	8.33	20250102	74300	-58.88	20240221	22350	36.69	20241209	2.76	N	416180	500	45 억	31983	N	N	1	N	N
43	20250117	151235	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30700	-100	5	-0.32	1399665900	45305	114.17	30650	31700	30400	40000	21600	30800	30894.29	0.35	-6367	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2775	25.08	2.84	12	0.50	1224.00	10821.00	74300	20240221	-58.68	22350	20241209	37.36	31700	-3.15	20250117	28200	8.87	20250102	74300	-58.68	20240221	22350	37.36	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
44	20250117	141243	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30800	0	3	0.00	1266553150	40980	103.27	30650	31700	30400	40000	21600	30800	30906.62	0.35	-6214	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2784	25.16	2.85	12	0.45	1224.00	10821.00	74300	20240221	-58.55	22350	20241209	37.81	31700	-2.84	20250117	28200	9.22	20250102	74300	-58.55	20240221	22350	37.81	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
45	20250117	131243	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30750	-50	5	-0.16	1144627800	37031	93.32	30650	31700	30400	40000	21600	30800	30909.99	0.35	-5872	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2780	25.12	2.84	12	0.41	1224.00	10821.00	74300	20240221	-58.61	22350	20241209	37.58	31700	-3.00	20250117	28200	9.04	20250102	74300	-58.61	20240221	22350	37.58	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
46	20250117	121244	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30500	-300	5	-0.97	1006897700	32543	82.01	30650	31700	30400	40000	21600	30800	30940.53	0.35	-7090	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2757	24.92	2.82	12	0.36	1224.00	10821.00	74300	20240221	-58.95	22350	20241209	36.47	31700	-3.79	20250117	28200	8.16	20250102	74300	-58.95	20240221	22350	36.47	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
47	20250117	111245	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30700	-100	5	-0.32	828313350	26710	67.31	30650	31700	30400	40000	21600	30800	31011.36	0.35	-2725	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2775	25.08	2.84	12	0.30	1224.00	10821.00	74300	20240221	-58.68	22350	20241209	37.36	31700	-3.15	20250117	28200	8.87	20250102	74300	-58.68	20240221	22350	37.36	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
48	20250117	101243	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30900	100	2	0.32	703802850	22660	57.10	30650	31700	30400	40000	21600	30800	31059.26	0.35	-888	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2793	25.25	2.86	12	0.25	1224.00	10821.00	74300	20240221	-58.41	22350	20241209	38.26	31700	-2.52	20250117	28200	9.57	20250102	74300	-58.41	20240221	22350	38.26	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
49	20250117	091244	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30600	-200	5	-0.65	50760600	1661	4.19	30650	30700	30400	40000	21600	30800	30560.26	0.35	433	31566	31182	30516	30132	29466	30850	29800	45	9200	500	21560	50	1	9039778	2766	25.00	2.83	12	0.02	1224.00	10821.00	74300	20240221	-58.82	22350	20241209	36.91	31050	-1.45	20250115	28200	8.51	20250102	74300	-58.82	20240221	22350	36.91	20241209	2.76	N	416180	500	45 억	31983	N	N	0	N	N
50	20250116	161235	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30800	550	2	1.82	1192869600	39372	64.00	30900	30900	29850	39300	21200	30250	30296.60	0.36	-195	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2784	25.16	2.85	12	0.44	1224.00	10821.00	74300	20240221	-58.55	22350	20241209	37.81	31050	-0.81	20250115	28200	9.22	20250102	74300	-58.55	20240221	22350	37.81	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
51	20250116	151133	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30550	300	2	0.99	974630850	32274	52.46	30900	30900	29850	39300	21200	30250	30198.64	0.36	-3513	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2762	24.96	2.82	12	0.36	1224.00	10821.00	74300	20240221	-58.88	22350	20241209	36.69	31050	-1.61	20250115	28200	8.33	20250102	74300	-58.88	20240221	22350	36.69	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
52	20250116	141239	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30100	-150	5	-0.50	754851550	25041	40.70	30900	30900	29850	39300	21200	30250	30144.62	0.36	-4648	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2721	24.59	2.78	12	0.28	1224.00	10821.00	74300	20240221	-59.49	22350	20241209	34.68	31050	-3.06	20250115	28200	6.74	20250102	74300	-59.49	20240221	22350	34.68	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
53	20250116	131240	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30050	-200	5	-0.66	675024200	22385	36.39	30900	30900	29850	39300	21200	30250	30155.20	0.36	-4519	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2716	24.55	2.78	12	0.25	1224.00	10821.00	74300	20240221	-59.56	22350	20241209	34.45	31050	-3.22	20250115	28200	6.56	20250102	74300	-59.56	20240221	22350	34.45	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
54	20250116	121239	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30300	50	2	0.17	542462750	17963	29.20	30900	30900	29900	39300	21200	30250	30198.89	0.36	-4324	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2739	24.75	2.80	12	0.20	1224.00	10821.00	74300	20240221	-59.22	22350	20241209	35.57	31050	-2.42	20250115	28200	7.45	20250102	74300	-59.22	20240221	22350	35.57	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
55	20250116	111240	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30100	-150	5	-0.50	463296600	15333	24.92	30900	30900	29900	39300	21200	30250	30215.65	0.36	-4261	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2721	24.59	2.78	12	0.17	1224.00	10821.00	74300	20240221	-59.49	22350	20241209	34.68	31050	-3.06	20250115	28200	6.74	20250102	74300	-59.49	20240221	22350	34.68	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
56	20250116	101242	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30250	0	3	0.00	380951650	12602	20.48	30900	30900	29900	39300	21200	30250	30229.46	0.36	-3736	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2735	24.71	2.80	12	0.14	1224.00	10821.00	74300	20240221	-59.29	22350	20241209	35.35	31050	-2.58	20250115	28200	7.27	20250102	74300	-59.29	20240221	22350	35.35	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
57	20250116	091244	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30450	200	2	0.66	58881500	1927	3.13	30900	30900	30400	39300	21200	30250	30556.05	0.36	-544	31350	30800	30500	29950	29650	30650	29800	45	9050	500	21170	50	1	9039778	2753	24.88	2.81	12	0.02	1224.00	10821.00	74300	20240221	-59.02	22350	20241209	36.24	31050	-1.93	20250115	28200	7.98	20250102	74300	-59.02	20240221	22350	36.24	20241209	2.82	N	416180	500	45 억	32326	N	N	0	N	N
58	20250115	161236	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30250	-450	5	-1.47	1884371050	61427	80.61	30700	31050	30200	39900	21500	30700	30679.23	0.36	-965	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2735	24.71	2.80	12	0.68	1224.00	10821.00	74300	20240221	-59.29	22350	20241209	35.35	31050	-2.58	20250115	28200	7.27	20250102	74300	-59.29	20240221	22350	35.35	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
59	20250115	151237	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30300	-400	5	-1.30	1795376000	58486	76.75	30700	31050	30200	39900	21500	30700	30697.53	0.36	-1263	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2739	24.75	2.80	12	0.65	1224.00	10821.00	74300	20240221	-59.22	22350	20241209	35.57	31050	-2.42	20250115	28200	7.45	20250102	74300	-59.22	20240221	22350	35.57	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
60	20250115	141232	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30250	-450	5	-1.47	1586994100	51634	67.76	30700	31050	30200	39900	21500	30700	30735.48	0.36	-74	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2735	24.71	2.80	12	0.57	1224.00	10821.00	74300	20240221	-59.29	22350	20241209	35.35	31050	-2.58	20250115	28200	7.27	20250102	74300	-59.29	20240221	22350	35.35	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
61	20250115	131240	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30900	200	2	0.65	1327909150	43154	56.63	30700	31050	30200	39900	21500	30700	30771.49	0.36	6854	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2793	25.25	2.86	12	0.48	1224.00	10821.00	74300	20240221	-58.41	22350	20241209	38.26	31050	-0.48	20250115	28200	9.57	20250102	74300	-58.41	20240221	22350	38.26	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
62	20250115	121224	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30800	100	2	0.33	1223807650	39771	52.19	30700	31050	30200	39900	21500	30700	30771.45	0.36	7468	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2784	25.16	2.85	12	0.44	1224.00	10821.00	74300	20240221	-58.55	22350	20241209	37.81	31050	-0.81	20250115	28200	9.22	20250102	74300	-58.55	20240221	22350	37.81	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
63	20250115	111236	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30850	150	2	0.49	984112850	32010	42.01	30700	31050	30200	39900	21500	30700	30743.99	0.36	3580	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2789	25.20	2.85	12	0.35	1224.00	10821.00	74300	20240221	-58.48	22350	20241209	38.03	31050	-0.64	20250115	28200	9.40	20250102	74300	-58.48	20240221	22350	38.03	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
64	20250115	101235	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30900	200	2	0.65	596620150	19423	25.49	30700	31050	30200	39900	21500	30700	30717.24	0.36	2618	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2793	25.25	2.86	12	0.21	1224.00	10821.00	74300	20240221	-58.41	22350	20241209	38.26	31050	-0.48	20250115	28200	9.57	20250102	74300	-58.41	20240221	22350	38.26	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
65	20250115	091240	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30800	100	2	0.33	153175100	4987	6.54	30700	31050	30200	39900	21500	30700	30715.03	0.36	-1293	31700	31200	30450	29950	29200	31450	30200	45	9200	500	21490	50	1	9039778	2784	25.16	2.85	12	0.06	1224.00	10821.00	74300	20240221	-58.55	22350	20241209	37.81	31050	-0.81	20250115	28200	9.22	20250102	74300	-58.55	20240221	22350	37.81	20241209	2.93	N	416180	500	45 억	32765	N	N	0	N	N
66	20250114	161216	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30700	500	2	1.66	2282081600	75432	101.91	30200	30950	29700	39250	21150	30200	30252.49	0.31	5130	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2775	25.08	2.84	12	0.83	1224.00	10821.00	74300	20240221	-58.68	22350	20241209	37.36	30950	-0.81	20250114	28200	8.87	20250102	74300	-58.68	20240221	22350	37.36	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
67	20250114	151235	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30800	600	2	1.99	2164362750	71598	96.73	30200	30950	29700	39250	21150	30200	30229.37	0.31	4988	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2784	25.16	2.85	12	0.79	1224.00	10821.00	74300	20240221	-58.55	22350	20241209	37.81	30950	-0.48	20250114	28200	9.22	20250102	74300	-58.55	20240221	22350	37.81	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
68	20250114	141230	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30450	250	2	0.83	1518267650	50562	68.31	30200	30450	29700	39250	21150	30200	30027.84	0.31	5667	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2753	24.88	2.81	12	0.56	1224.00	10821.00	74300	20240221	-59.02	22350	20241209	36.24	30550	-0.33	20250109	28200	7.98	20250102	74300	-59.02	20240221	22350	36.24	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
69	20250114	131229	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30000	-200	5	-0.66	1209315300	40316	54.47	30200	30300	29700	39250	21150	30200	29995.91	0.31	1831	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2712	24.51	2.77	12	0.45	1224.00	10821.00	74300	20240221	-59.62	22350	20241209	34.23	30550	-1.80	20250109	28200	6.38	20250102	74300	-59.62	20240221	22350	34.23	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
70	20250114	121225	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30050	-150	5	-0.50	1029605450	34333	46.38	30200	30300	29700	39250	21150	30200	29988.80	0.31	-117	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2716	24.55	2.78	12	0.38	1224.00	10821.00	74300	20240221	-59.56	22350	20241209	34.45	30550	-1.64	20250109	28200	6.56	20250102	74300	-59.56	20240221	22350	34.45	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
71	20250114	111223	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29850	-350	5	-1.16	847760400	28258	38.18	30200	30300	29700	39250	21150	30200	30000.72	0.31	1171	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2698	24.39	2.76	12	0.31	1224.00	10821.00	74300	20240221	-59.83	22350	20241209	33.56	30550	-2.29	20250109	28200	5.85	20250102	74300	-59.83	20240221	22350	33.56	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
72	20250114	101223	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30100	-100	5	-0.33	539749850	18003	24.32	30200	30300	29700	39250	21150	30200	29981.11	0.31	-132	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2721	24.59	2.78	12	0.20	1224.00	10821.00	74300	20240221	-59.49	22350	20241209	34.68	30550	-1.47	20250109	28200	6.74	20250102	74300	-59.49	20240221	22350	34.68	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
73	20250114	091228	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30100	-100	5	-0.33	152704350	5085	6.87	30200	30200	29900	39250	21150	30200	30030.35	0.31	-43	31133	30666	29833	29366	28533	30900	29600	45	9050	500	21140	50	1	9039778	2721	24.59	2.78	12	0.06	1224.00	10821.00	74300	20240221	-59.49	22350	20241209	34.68	30550	-1.47	20250109	28200	6.74	20250102	74300	-59.49	20240221	22350	34.68	20241209	3.00	N	416180	500	45 억	27924	N	N	0	N	N
74	20250113	161210	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30200	700	2	2.37	2188339250	73936	204.03	29200	30300	29000	38350	20650	29500	29595.49	0.23	7640	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2730	24.67	2.79	12	0.82	1224.00	10821.00	74300	20240221	-59.35	22350	20241209	35.12	30550	-1.15	20250109	28200	7.09	20250102	74300	-59.35	20240221	22350	35.12	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
75	20250113	151218	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30150	650	2	2.20	2105409450	71187	196.45	29200	30300	29000	38350	20650	29500	29575.76	0.23	7424	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2725	24.63	2.79	12	0.79	1224.00	10821.00	74300	20240221	-59.42	22350	20241209	34.90	30550	-1.31	20250109	28200	6.91	20250102	74300	-59.42	20240221	22350	34.90	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
76	20250113	141153	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29750	250	2	0.85	1622828200	55089	152.02	29200	29900	29000	38350	20650	29500	29458.30	0.23	3358	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2689	24.31	2.75	12	0.61	1224.00	10821.00	74300	20240221	-59.96	22350	20241209	33.11	30550	-2.62	20250109	28200	5.50	20250102	74300	-59.96	20240221	22350	33.11	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
77	20250113	131159	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29850	350	2	1.19	1445614550	49138	135.60	29200	29850	29000	38350	20650	29500	29419.48	0.23	1607	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2698	24.39	2.76	12	0.54	1224.00	10821.00	74300	20240221	-59.83	22350	20241209	33.56	30550	-2.29	20250109	28200	5.85	20250102	74300	-59.83	20240221	22350	33.56	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
78	20250113	121203	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29450	-50	5	-0.17	1146688100	39034	107.72	29200	29800	29000	38350	20650	29500	29376.64	0.23	-2800	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2662	24.06	2.72	12	0.43	1224.00	10821.00	74300	20240221	-60.36	22350	20241209	31.77	30550	-3.60	20250109	28200	4.43	20250102	74300	-60.36	20240221	22350	31.77	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
79	20250113	111200	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29200	-300	5	-1.02	875513250	29744	82.08	29200	29800	29000	38350	20650	29500	29434.95	0.23	-90	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2640	23.86	2.70	12	0.33	1224.00	10821.00	74300	20240221	-60.70	22350	20241209	30.65	30550	-4.42	20250109	28200	3.55	20250102	74300	-60.70	20240221	22350	30.65	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
80	20250113	101201	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29350	-150	5	-0.51	680391200	23129	63.83	29200	29800	29000	38350	20650	29500	29417.22	0.23	-624	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2653	23.98	2.71	12	0.26	1224.00	10821.00	74300	20240221	-60.50	22350	20241209	31.32	30550	-3.93	20250109	28200	4.08	20250102	74300	-60.50	20240221	22350	31.32	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
81	20250113	091207	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29600	100	2	0.34	236662900	8023	22.14	29200	29800	29000	38350	20650	29500	29498.05	0.23	-847	30100	29800	29200	28900	28300	29950	29050	45	8850	500	20650	50	1	9039778	2676	24.18	2.74	12	0.09	1224.00	10821.00	74300	20240221	-60.16	22350	20241209	32.44	30550	-3.11	20250109	28200	4.96	20250102	74300	-60.16	20240221	22350	32.44	20241209	2.95	N	416180	500	45 억	21163	N	N	0	N	N
82	20250110	161140	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29500	750	2	2.61	1003550050	34590	38.65	28850	29500	28600	37350	20150	28750	29008.93	0.20	3223	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2667	24.10	2.73	12	0.38	1224.00	10821.00	74300	20240221	-60.30	22350	20241209	31.99	30550	-3.44	20250109	28200	4.61	20250102	74300	-60.30	20240221	22350	31.99	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
83	20250110	151148	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29300	550	2	1.91	861757000	29778	33.27	28850	29400	28600	37350	20150	28750	28939.38	0.20	1908	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2649	23.94	2.71	12	0.33	1224.00	10821.00	74300	20240221	-60.57	22350	20241209	31.10	30550	-4.09	20250109	28200	3.90	20250102	74300	-60.57	20240221	22350	31.10	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
84	20250110	141154	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28700	-50	5	-0.17	504166000	17497	19.55	28850	29100	28600	37350	20150	28750	28814.43	0.20	-3311	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2594	23.45	2.65	12	0.19	1224.00	10821.00	74300	20240221	-61.37	22350	20241209	28.41	30550	-6.06	20250109	28200	1.77	20250102	74300	-61.37	20240221	22350	28.41	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
85	20250110	131155	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28800	50	2	0.17	439647350	15253	17.04	28850	29100	28600	37350	20150	28750	28823.66	0.20	-3316	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2603	23.53	2.66	12	0.17	1224.00	10821.00	74300	20240221	-61.24	22350	20241209	28.86	30550	-5.73	20250109	28200	2.13	20250102	74300	-61.24	20240221	22350	28.86	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
86	20250110	121156	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28900	150	2	0.52	399758450	13873	15.50	28850	29100	28600	37350	20150	28750	28815.57	0.20	-2934	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2612	23.61	2.67	12	0.15	1224.00	10821.00	74300	20240221	-61.10	22350	20241209	29.31	30550	-5.40	20250109	28200	2.48	20250102	74300	-61.10	20240221	22350	29.31	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
87	20250110	111152	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28900	150	2	0.52	362625150	12590	14.07	28850	29100	28600	37350	20150	28750	28802.63	0.20	-3345	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2612	23.61	2.67	12	0.14	1224.00	10821.00	74300	20240221	-61.10	22350	20241209	29.31	30550	-5.40	20250109	28200	2.48	20250102	74300	-61.10	20240221	22350	29.31	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
88	20250110	101150	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28900	150	2	0.52	267117000	9275	10.36	28850	29100	28600	37350	20150	28750	28799.68	0.20	-2810	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2612	23.61	2.67	12	0.10	1224.00	10821.00	74300	20240221	-61.10	22350	20241209	29.31	30550	-5.40	20250109	28200	2.48	20250102	74300	-61.10	20240221	22350	29.31	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
89	20250110	091155	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28800	50	2	0.17	104442500	3624	4.05	28850	29100	28600	37350	20150	28750	28819.67	0.20	-2159	31383	30066	29233	27916	27083	29650	27500	45	8600	500	20120	50	1	9039778	2603	23.53	2.66	12	0.04	1224.00	10821.00	74300	20240221	-61.24	22350	20241209	28.86	30550	-5.73	20250109	28200	2.13	20250102	74300	-61.24	20240221	22350	28.86	20241209	2.98	N	416180	500	45 억	18096	N	N	0	N	N
90	20250109	161142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28750	-1700	5	-5.58	2587286200	88786	161.43	30500	30550	28400	39550	21350	30450	29140.87	0.34	-12575	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2599	23.49	2.66	12	0.98	1224.00	10821.00	74300	20240221	-61.31	22350	20241209	28.64	30550	-5.89	20250109	28200	1.95	20250102	74300	-61.31	20240221	22350	28.64	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
91	20250109	151139	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28750	-1700	5	-5.58	2422950150	83070	151.03	30500	30550	28400	39550	21350	30450	29167.49	0.34	-11390	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2599	23.49	2.66	12	0.92	1224.00	10821.00	74300	20240221	-61.31	22350	20241209	28.64	30550	-5.89	20250109	28200	1.95	20250102	74300	-61.31	20240221	22350	28.64	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
92	20250109	141147	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28750	-1700	5	-5.58	2142110300	73326	133.32	30500	30550	28400	39550	21350	30450	29213.43	0.34	-11719	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2599	23.49	2.66	12	0.81	1224.00	10821.00	74300	20240221	-61.31	22350	20241209	28.64	30550	-5.89	20250109	28200	1.95	20250102	74300	-61.31	20240221	22350	28.64	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
93	20250109	131147	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29000	-1450	5	-4.76	1920673250	65635	119.33	30500	30550	28400	39550	21350	30450	29262.85	0.34	-11686	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2622	23.69	2.68	12	0.73	1224.00	10821.00	74300	20240221	-60.97	22350	20241209	29.75	30550	-5.07	20250109	28200	2.84	20250102	74300	-60.97	20240221	22350	29.75	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
94	20250109	121146	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29050	-1400	5	-4.60	1783097100	60904	110.73	30500	30550	28400	39550	21350	30450	29277.08	0.34	-10713	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2626	23.73	2.68	12	0.67	1224.00	10821.00	74300	20240221	-60.90	22350	20241209	29.98	30550	-4.91	20250109	28200	3.01	20250102	74300	-60.90	20240221	22350	29.98	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
95	20250109	111151	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29650	-800	5	-2.63	816222500	27490	49.98	30500	30550	29450	39550	21350	30450	29691.48	0.34	-7073	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2680	24.22	2.74	12	0.30	1224.00	10821.00	74300	20240221	-60.09	22350	20241209	32.66	30550	-2.95	20250109	28200	5.14	20250102	74300	-60.09	20240221	22350	32.66	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
96	20250109	101149	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29500	-950	5	-3.12	636659800	21424	38.95	30500	30550	29450	39550	21350	30450	29716.96	0.34	-6204	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2667	24.10	2.73	12	0.24	1224.00	10821.00	74300	20240221	-60.30	22350	20241209	31.99	30550	-3.44	20250109	28200	4.61	20250102	74300	-60.30	20240221	22350	31.99	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
97	20250109	091153	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29750	-700	5	-2.30	293554600	9839	17.89	30500	30550	29450	39550	21350	30450	29835.50	0.34	-3451	31750	31100	29800	29150	27850	31425	29475	45	9100	500	21310	50	1	9039778	2689	24.31	2.75	12	0.11	1224.00	10821.00	74300	20240221	-59.96	22350	20241209	33.11	30550	-2.62	20250109	28200	5.50	20250102	74300	-59.96	20240221	22350	33.11	20241209	2.89	N	416180	500	45 억	30428	N	N	0	N	N
98	20250108	161136	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30450	1150	2	3.92	1572612650	53658	117.54	28900	30450	28500	38050	20550	29300	29303.78	0.34	366	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2753	24.88	2.81	12	0.59	1224.00	10821.00	74300	20240221	-59.02	22350	20241209	36.24	30450	0.00	20250108	28200	7.98	20250102	74300	-59.02	20240221	22350	36.24	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
99	20250108	151141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29700	400	2	1.37	1124020700	38740	84.86	28900	29700	28500	38050	20550	29300	29014.46	0.34	1985	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2685	24.26	2.74	12	0.43	1224.00	10821.00	74300	20240221	-60.03	22350	20241209	32.89	30100	-1.33	20250107	28200	5.32	20250102	74300	-60.03	20240221	22350	32.89	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
100	20250108	141145	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29200	-100	5	-0.34	898800250	31053	68.03	28900	29350	28500	38050	20550	29300	28944.05	0.34	-1465	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2640	23.86	2.70	12	0.34	1224.00	10821.00	74300	20240221	-60.70	22350	20241209	30.65	30100	-2.99	20250107	28200	3.55	20250102	74300	-60.70	20240221	22350	30.65	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
101	20250108	131142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29350	50	2	0.17	713463600	24681	54.07	28900	29350	28500	38050	20550	29300	28907.37	0.34	-1346	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2653	23.98	2.71	12	0.27	1224.00	10821.00	74300	20240221	-60.50	22350	20241209	31.32	30100	-2.49	20250107	28200	4.08	20250102	74300	-60.50	20240221	22350	31.32	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
102	20250108	121139	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29150	-150	5	-0.51	613121850	21240	46.53	28900	29300	28500	38050	20550	29300	28866.34	0.34	-2052	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2635	23.82	2.69	12	0.23	1224.00	10821.00	74300	20240221	-60.77	22350	20241209	30.43	30100	-3.16	20250107	28200	3.37	20250102	74300	-60.77	20240221	22350	30.43	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
103	20250108	111141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29100	-200	5	-0.68	564445750	19570	42.87	28900	29300	28500	38050	20550	29300	28842.35	0.34	-1732	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2631	23.77	2.69	12	0.22	1224.00	10821.00	74300	20240221	-60.83	22350	20241209	30.20	30100	-3.32	20250107	28200	3.19	20250102	74300	-60.83	20240221	22350	30.20	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
104	20250108	101141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29000	-300	5	-1.02	450402200	15657	34.30	28900	29150	28500	38050	20550	29300	28766.76	0.34	-996	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2622	23.69	2.68	12	0.17	1224.00	10821.00	74300	20240221	-60.97	22350	20241209	29.75	30100	-3.65	20250107	28200	2.84	20250102	74300	-60.97	20240221	22350	29.75	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
105	20250108	091141	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28600	-700	5	-2.39	229291300	7992	17.51	28900	28950	28500	38050	20550	29300	28689.95	0.34	-1158	30500	29900	29500	28900	28500	29700	28700	45	8750	500	20510	50	1	9039778	2585	23.37	2.64	12	0.09	1224.00	10821.00	74300	20240221	-61.51	22350	20241209	27.96	30100	-4.98	20250107	28200	1.42	20250102	74300	-61.51	20240221	22350	27.96	20241209	2.87	N	416180	500	45 억	30303	N	N	0	N	N
106	20250107	161129	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29300	-350	5	-1.18	1330178750	45231	57.50	29900	30100	29100	38500	20800	29650	29408.77	0.49	-13867	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2649	23.94	2.71	12	0.50	1224.00	10821.00	74300	20240221	-60.57	22350	20241209	31.10	30100	-2.66	20250107	28200	3.90	20250102	74300	-60.57	20240221	22350	31.10	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
107	20250107	151134	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29300	-350	5	-1.18	1288392550	43803	55.68	29900	30100	29100	38500	20800	29650	29413.34	0.49	-14256	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2649	23.94	2.71	12	0.48	1224.00	10821.00	74300	20240221	-60.57	22350	20241209	31.10	30100	-2.66	20250107	28200	3.90	20250102	74300	-60.57	20240221	22350	31.10	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
108	20250107	141131	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29450	-200	5	-0.67	1196951100	40681	51.72	29900	30100	29100	38500	20800	29650	29422.85	0.49	-13072	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2662	24.06	2.72	12	0.45	1224.00	10821.00	74300	20240221	-60.36	22350	20241209	31.77	30100	-2.16	20250107	28200	4.43	20250102	74300	-60.36	20240221	22350	31.77	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
109	20250107	131132	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29250	-400	5	-1.35	1070769300	36372	46.24	29900	30100	29100	38500	20800	29650	29439.38	0.49	-12149	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2644	23.90	2.70	12	0.40	1224.00	10821.00	74300	20240221	-60.63	22350	20241209	30.87	30100	-2.82	20250107	28200	3.72	20250102	74300	-60.63	20240221	22350	30.87	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
110	20250107	121133	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29250	-400	5	-1.35	847950050	28746	36.54	29900	30100	29150	38500	20800	29650	29498.02	0.49	-9010	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2644	23.90	2.70	12	0.32	1224.00	10821.00	74300	20240221	-60.63	22350	20241209	30.87	30100	-2.82	20250107	28200	3.72	20250102	74300	-60.63	20240221	22350	30.87	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
111	20250107	111127	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29400	-250	5	-0.84	774783100	26248	33.37	29900	30100	29150	38500	20800	29650	29517.80	0.49	-7817	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2658	24.02	2.72	12	0.29	1224.00	10821.00	74300	20240221	-60.43	22350	20241209	31.54	30100	-2.33	20250107	28200	4.26	20250102	74300	-60.43	20240221	22350	31.54	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
112	20250107	101133	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29250	-400	5	-1.35	691567750	23406	29.75	29900	30100	29200	38500	20800	29650	29546.60	0.49	-9155	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2644	23.90	2.70	12	0.26	1224.00	10821.00	74300	20240221	-60.63	22350	20241209	30.87	30100	-2.82	20250107	28200	3.72	20250102	74300	-60.63	20240221	22350	30.87	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
113	20250107	091135	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29700	50	2	0.17	307579100	10344	13.15	29900	30100	29500	38500	20800	29650	29735.03	0.49	-4715	30883	30266	29433	28816	27983	30575	29125	45	8850	500	20750	50	1	9039778	2685	24.26	2.74	12	0.11	1224.00	10821.00	74300	20240221	-60.03	22350	20241209	32.89	30100	-1.33	20250107	28200	5.32	20250102	74300	-60.03	20240221	22350	32.89	20241209	2.96	N	416180	500	45 억	44163	N	N	0	N	N
114	20250106	161118	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29650	950	2	3.31	2265930550	77181	136.37	28900	30050	28600	37300	20100	28700	29358.19	0.44	4268	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2680	24.22	2.74	12	0.85	1224.00	10821.00	74300	20240221	-60.09	22350	20241209	32.66	30050	-1.33	20250106	28200	5.14	20250102	74300	-60.09	20240221	22350	32.66	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
115	20250106	151118	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29600	900	2	3.14	2188195800	74557	131.73	28900	30050	28600	37300	20100	28700	29349.30	0.44	4445	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2676	24.18	2.74	12	0.82	1224.00	10821.00	74300	20240221	-60.16	22350	20241209	32.44	30050	-1.50	20250106	28200	4.96	20250102	74300	-60.16	20240221	22350	32.44	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
116	20250106	141118	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29600	900	2	3.14	1977998450	67472	119.21	28900	30050	28600	37300	20100	28700	29315.84	0.44	4008	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2676	24.18	2.74	12	0.75	1224.00	10821.00	74300	20240221	-60.16	22350	20241209	32.44	30050	-1.50	20250106	28200	4.96	20250102	74300	-60.16	20240221	22350	32.44	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
117	20250106	131107	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29550	850	2	2.96	1725055100	58924	104.11	28900	30050	28600	37300	20100	28700	29275.93	0.44	4458	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2671	24.14	2.73	12	0.65	1224.00	10821.00	74300	20240221	-60.23	22350	20241209	32.21	30050	-1.66	20250106	28200	4.79	20250102	74300	-60.23	20240221	22350	32.21	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
118	20250106	121116	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	30000	1300	2	4.53	1495487650	51210	90.48	28900	30050	28600	37300	20100	28700	29203.04	0.44	6057	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2712	24.51	2.77	12	0.57	1224.00	10821.00	74300	20240221	-59.62	22350	20241209	34.23	30050	-0.17	20250106	28200	6.38	20250102	74300	-59.62	20240221	22350	34.23	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
119	20250106	111112	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29200	500	2	1.74	874421000	30196	53.35	28900	29350	28600	37300	20100	28700	28958.17	0.44	4810	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2640	23.86	2.70	12	0.33	1224.00	10821.00	74300	20240221	-60.70	22350	20241209	30.65	29950	-2.50	20250102	28200	3.55	20250102	74300	-60.70	20240221	22350	30.65	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
120	20250106	101108	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28950	250	2	0.87	651251850	22529	39.81	28900	29250	28600	37300	20100	28700	28907.27	0.44	1762	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2617	23.65	2.68	12	0.25	1224.00	10821.00	74300	20240221	-61.04	22350	20241209	29.53	29950	-3.34	20250102	28200	2.66	20250102	74300	-61.04	20240221	22350	29.53	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
121	20250106	091109	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28850	150	2	0.52	256332950	8881	15.69	28900	29250	28600	37300	20100	28700	28863.07	0.44	235	29833	29266	28883	28316	27933	29175	28225	45	8600	500	20090	50	1	9039778	2608	23.57	2.67	12	0.10	1224.00	10821.00	74300	20240221	-61.17	22350	20241209	29.08	29950	-3.67	20250102	28200	2.30	20250102	74300	-61.17	20240221	22350	29.08	20241209	2.99	N	416180	500	45 억	40007	N	N	0	N	N
122	20250103	161102	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28700	0	3	0.00	1627161500	56192	92.01	28700	29450	28500	37300	20100	28700	28958.75	0.41	3220	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2594	23.45	2.65	12	0.62	1224.00	10821.00	74300	20240221	-61.37	22350	20241209	28.41	29950	-4.17	20250102	28200	1.77	20250102	74300	-61.37	20240221	22350	28.41	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
123	20250103	151107	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28850	150	2	0.52	1433768400	49463	80.99	28700	29450	28500	37300	20100	28700	28986.68	0.41	156	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2608	23.57	2.67	12	0.55	1224.00	10821.00	74300	20240221	-61.17	22350	20241209	29.08	29950	-3.67	20250102	28200	2.30	20250102	74300	-61.17	20240221	22350	29.08	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
124	20250103	141106	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28900	200	2	0.70	1236827100	42661	69.85	28700	29450	28500	37300	20100	28700	28991.99	0.41	-2385	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2612	23.61	2.67	12	0.47	1224.00	10821.00	74300	20240221	-61.10	22350	20241209	29.31	29950	-3.51	20250102	28200	2.48	20250102	74300	-61.10	20240221	22350	29.31	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
125	20250103	131107	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29050	350	2	1.22	1032322650	35592	58.28	28700	29450	28500	37300	20100	28700	29004.35	0.41	-904	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2626	23.73	2.68	12	0.39	1224.00	10821.00	74300	20240221	-60.90	22350	20241209	29.98	29950	-3.01	20250102	28200	3.01	20250102	74300	-60.90	20240221	22350	29.98	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
126	20250103	121106	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29350	650	2	2.26	959079250	33078	54.16	28700	29450	28500	37300	20100	28700	28994.48	0.41	-501	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2653	23.98	2.71	12	0.37	1224.00	10821.00	74300	20240221	-60.50	22350	20241209	31.32	29950	-2.00	20250102	28200	4.08	20250102	74300	-60.50	20240221	22350	31.32	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
127	20250103	111107	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29100	400	2	1.39	871947450	30087	49.27	28700	29450	28500	37300	20100	28700	28980.87	0.41	-1022	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2631	23.77	2.69	12	0.33	1224.00	10821.00	74300	20240221	-60.83	22350	20241209	30.20	29950	-2.84	20250102	28200	3.19	20250102	74300	-60.83	20240221	22350	30.20	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
128	20250103	101103	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29200	500	2	1.74	653746600	22587	36.98	28700	29450	28500	37300	20100	28700	28943.49	0.41	-255	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2640	23.86	2.70	12	0.25	1224.00	10821.00	74300	20240221	-60.70	22350	20241209	30.65	29950	-2.50	20250102	28200	3.55	20250102	74300	-60.70	20240221	22350	30.65	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
129	20250103	091106	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28650	-50	5	-0.17	150775900	5236	8.57	28700	29150	28650	37300	20100	28700	28796.01	0.41	8	30700	29700	28950	27950	27200	29575	27825	45	8600	500	20090	50	1	9039778	2590	23.41	2.65	12	0.06	1224.00	10821.00	74300	20240221	-61.44	22350	20241209	28.19	29950	-4.34	20250102	28200	1.60	20250102	74300	-61.44	20240221	22350	28.19	20241209	2.97	N	416180	500	45 억	36819	N	N	0	N	N
130	20250102	161053	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28700	100	2	0.35	1708419300	59402	123.40	28700	29950	28200	37150	20050	28600	28757.50	0.55	-12539	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2594	23.45	2.65	12	0.66	1224.00	10821.00	74300	20240221	-61.37	22350	20241209	28.41	29950	-4.17	20250102	28200	1.77	20250102	74300	-61.37	20240221	22350	28.41	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
131	20250102	151056	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28700	100	2	0.35	1616849650	56216	116.79	28700	29950	28200	37150	20050	28600	28761.60	0.55	-12729	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2594	23.45	2.65	12	0.62	1224.00	10821.00	74300	20240221	-61.37	22350	20241209	28.41	29950	-4.17	20250102	28200	1.77	20250102	74300	-61.37	20240221	22350	28.41	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
132	20250102	141052	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28300	-300	5	-1.05	1377144150	47828	99.36	28700	29950	28200	37150	20050	28600	28794.00	0.55	-13977	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2558	23.12	2.62	12	0.53	1224.00	10821.00	74300	20240221	-61.91	22350	20241209	26.62	29950	-5.51	20250102	28200	0.35	20250102	74300	-61.91	20240221	22350	26.62	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
133	20250102	131057	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28300	-300	5	-1.05	1150872150	39839	82.76	28700	29950	28250	37150	20050	28600	28888.64	0.55	-10087	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2558	23.12	2.62	12	0.44	1224.00	10821.00	74300	20240221	-61.91	22350	20241209	26.62	29950	-5.51	20250102	28250	0.18	20250102	74300	-61.91	20240221	22350	26.62	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
134	20250102	121053	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28500	-100	5	-0.35	1047391950	36194	75.19	28700	29950	28250	37150	20050	28600	28939.01	0.55	-8245	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2576	23.28	2.63	12	0.40	1224.00	10821.00	74300	20240221	-61.64	22350	20241209	27.52	29950	-4.84	20250102	28250	0.88	20250102	74300	-61.64	20240221	22350	27.52	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
135	20250102	111044	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28600	0	3	0.00	765251350	26289	54.61	28700	29950	28600	37150	20050	28600	29110.70	0.55	-6825	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2585	23.37	2.64	12	0.29	1224.00	10821.00	74300	20240221	-61.51	22350	20241209	27.96	29950	-4.51	20250102	28600	0.00	20250102	74300	-61.51	20240221	22350	27.96	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
136	20250102	101051	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	29450	850	2	2.97	212513750	7329	15.23	28700	29450	28700	37150	20050	28600	29000.54	0.55	-1321	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2662	24.06	2.72	12	0.08	1224.00	10821.00	74300	20240221	-60.36	22350	20241209	31.77	29450	0.00	20250102	28700	2.61	20250102	74300	-60.36	20240221	22350	31.77	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N
137	20250102	091040	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	28600	0	3	0.00	0	0	0.00	0	0	0	37150	20050	28600	0.00	0.55	0	30133	29366	28683	27916	27233	29750	28300	45	8550	500	20020	50	1	9039778	2585	23.37	2.64	12	0.00	1224.00	10821.00	74300	20240221	-61.51	22350	20241209	27.96	0	0.00	0	0	0.00	0	74300	-61.51	20240221	22350	27.96	20241209	2.97	N	416180	500	45 억	49373	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History