KissMeData/310870/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1653	53	2	3.31	288349751	177027	655.10	1607	1660	1601	2080	1120	1600	1628.85	0.44	37820	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	342	7.76	0.67	12	0.86	213.00	2465.00	1764	20240117	-6.29	1032	20240909	60.17	1662	-0.54	20250115	1552	6.51	20250121	1729	-4.40	20240124	1032	60.17	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
3	20250124	151152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1650	50	2	3.12	286831345	176108	651.70	1607	1660	1601	2080	1120	1600	1628.72	0.44	38395	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	341	7.75	0.67	12	0.85	213.00	2465.00	1764	20240117	-6.46	1032	20240909	59.88	1662	-0.72	20250115	1552	6.31	20250121	1729	-4.57	20240124	1032	59.88	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
4	20250124	141150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1652	52	2	3.25	229403116	141330	523.00	1607	1660	1601	2080	1120	1600	1623.17	0.44	20943	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	342	7.76	0.67	12	0.68	213.00	2465.00	1764	20240117	-6.35	1032	20240909	60.08	1662	-0.60	20250115	1552	6.44	20250121	1729	-4.45	20240124	1032	60.08	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
5	20250124	131152	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1648	48	2	3.00	200201434	123628	457.49	1607	1660	1601	2080	1120	1600	1619.39	0.44	22042	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	341	7.74	0.67	12	0.60	213.00	2465.00	1764	20240117	-6.58	1032	20240909	59.69	1662	-0.84	20250115	1552	6.19	20250121	1729	-4.68	20240124	1032	59.69	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
6	20250124	121147	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1632	32	2	2.00	149017991	92464	342.17	1607	1637	1601	2080	1120	1600	1611.63	0.44	11165	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	338	7.66	0.66	12	0.45	213.00	2465.00	1764	20240117	-7.48	1032	20240909	58.14	1662	-1.81	20250115	1552	5.15	20250121	1729	-5.61	20240124	1032	58.14	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
7	20250124	111149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	15	2	0.94	104662018	65056	240.74	1607	1637	1601	2080	1120	1600	1608.80	0.44	5012	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	334	7.58	0.66	12	0.31	213.00	2465.00	1764	20240117	-8.45	1032	20240909	56.49	1662	-2.83	20250115	1552	4.06	20250121	1729	-6.59	20240124	1032	56.49	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
8	20250124	101145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1619	19	2	1.19	4673690	2901	10.74	1607	1637	1607	2080	1120	1600	1611.06	0.44	1314	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	335	7.60	0.66	12	0.01	213.00	2465.00	1764	20240117	-8.22	1032	20240909	56.88	1662	-2.59	20250115	1552	4.32	20250121	1729	-6.36	20240124	1032	56.88	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
9	20250124	091154	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1627	27	2	1.69	4317402	2681	9.92	1607	1637	1607	2080	1120	1600	1610.37	0.44	1343	1633	1616	1607	1590	1581	1612	1586	21	480	100	1150	1	1	20687271	337	7.64	0.66	12	0.01	213.00	2465.00	1764	20240117	-7.77	1032	20240909	57.66	1662	-2.11	20250115	1552	4.83	20250121	1729	-5.90	20240124	1032	57.66	20240909	0.64	N	310870	100	20 억	91239	N	N	N	N
10	20250123	161145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1600	-12	5	-0.74	43446379	27023	83.09	1611	1624	1598	2095	1129	1612	1607.76	0.46	-3524	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	331	7.51	0.65	12	0.13	213.00	2465.00	1769	20240116	-9.55	1032	20240909	55.04	1662	-3.73	20250115	1552	3.09	20250121	1729	-7.46	20240124	1032	55.04	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
11	20250123	151142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	3	2	0.19	40036253	24897	76.55	1611	1624	1598	2095	1129	1612	1608.08	0.46	-3726	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	334	7.58	0.66	12	0.12	213.00	2465.00	1769	20240116	-8.71	1032	20240909	56.49	1662	-2.83	20250115	1552	4.06	20250121	1729	-6.59	20240124	1032	56.49	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
12	20250123	141145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1614	2	2	0.12	33185934	20636	63.45	1611	1624	1598	2095	1129	1612	1608.16	0.46	-2192	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	334	7.58	0.65	12	0.10	213.00	2465.00	1769	20240116	-8.76	1032	20240909	56.40	1662	-2.89	20250115	1552	3.99	20250121	1729	-6.65	20240124	1032	56.40	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
13	20250123	131142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	0	3	0.00	31597450	19649	60.42	1611	1624	1598	2095	1129	1612	1608.09	0.46	-1995	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	333	7.57	0.65	12	0.09	213.00	2465.00	1769	20240116	-8.88	1032	20240909	56.20	1662	-3.01	20250115	1552	3.87	20250121	1729	-6.77	20240124	1032	56.20	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
14	20250123	121143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	0	3	0.00	20724736	12878	39.60	1611	1624	1598	2095	1129	1612	1609.31	0.46	-2503	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	333	7.57	0.65	12	0.06	213.00	2465.00	1769	20240116	-8.88	1032	20240909	56.20	1662	-3.01	20250115	1552	3.87	20250121	1729	-6.77	20240124	1032	56.20	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
15	20250123	111133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1607	-5	5	-0.31	7967731	4947	15.21	1611	1624	1598	2095	1129	1612	1610.62	0.46	-991	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	332	7.54	0.65	12	0.02	213.00	2465.00	1769	20240116	-9.16	1032	20240909	55.72	1662	-3.31	20250115	1552	3.54	20250121	1729	-7.06	20240124	1032	55.72	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
16	20250123	101142	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1608	-4	5	-0.25	7466611	4634	14.25	1611	1624	1608	2095	1129	1612	1611.27	0.46	-1018	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	333	7.55	0.65	12	0.02	213.00	2465.00	1769	20240116	-9.10	1032	20240909	55.81	1662	-3.25	20250115	1552	3.61	20250121	1729	-7.00	20240124	1032	55.81	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
17	20250123	091144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1624	12	2	0.74	4510635	2799	8.61	1611	1624	1609	2095	1129	1612	1611.52	0.46	-549	1680	1646	1603	1569	1526	1663	1586	21	483	100	1160	1	1	20687271	336	7.62	0.66	12	0.01	213.00	2465.00	1769	20240116	-8.20	1032	20240909	57.36	1662	-2.29	20250115	1552	4.64	20250121	1729	-6.07	20240124	1032	57.36	20240909	0.64	N	310870	100	20 억	94738	N	N	N	N
18	20250122	161134	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	10	2	0.62	52110081	32516	35.84	1602	1637	1560	2080	1122	1602	1602.60	0.50	-9338	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	333	7.57	0.65	12	0.16	213.00	2465.00	1769	20240115	-8.88	1032	20240909	56.20	1662	-3.01	20250115	1552	3.87	20250121	1729	-6.77	20240124	1032	56.20	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
19	20250122	151136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1583	-19	5	-1.19	45094079	28151	31.03	1602	1637	1560	2080	1122	1602	1601.86	0.50	-8606	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	327	7.43	0.64	12	0.14	213.00	2465.00	1769	20240115	-10.51	1032	20240909	53.39	1662	-4.75	20250115	1552	2.00	20250121	1729	-8.44	20240124	1032	53.39	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
20	20250122	141134	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1607	5	2	0.31	31047069	19301	21.27	1602	1637	1583	2080	1122	1602	1608.62	0.50	-4376	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	332	7.54	0.65	12	0.09	213.00	2465.00	1769	20240115	-9.16	1032	20240909	55.72	1662	-3.31	20250115	1552	3.54	20250121	1729	-7.06	20240124	1032	55.72	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
21	20250122	131135	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	8	2	0.50	30816182	19157	21.11	1602	1637	1583	2080	1122	1602	1608.66	0.50	-4328	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	333	7.56	0.65	12	0.09	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1662	-3.13	20250115	1552	3.74	20250121	1729	-6.88	20240124	1032	56.01	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
22	20250122	121134	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	8	2	0.50	26345932	16375	18.05	1602	1637	1583	2080	1122	1602	1608.97	0.50	-3413	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	333	7.56	0.65	12	0.08	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1662	-3.13	20250115	1552	3.74	20250121	1729	-6.88	20240124	1032	56.01	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
23	20250122	111136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	8	2	0.50	22741401	14133	15.58	1602	1637	1583	2080	1122	1602	1609.17	0.50	-3209	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	333	7.56	0.65	12	0.07	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1662	-3.13	20250115	1552	3.74	20250121	1729	-6.88	20240124	1032	56.01	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
24	20250122	101134	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1600	-2	5	-0.12	11271706	6994	7.71	1602	1637	1583	2080	1122	1602	1611.81	0.50	-1576	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	331	7.51	0.65	12	0.03	213.00	2465.00	1769	20240115	-9.55	1032	20240909	55.04	1662	-3.73	20250115	1552	3.09	20250121	1729	-7.46	20240124	1032	55.04	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
25	20250122	091137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1636	34	2	2.12	352601	219	0.24	1602	1637	1602	2080	1122	1602	1622.99	0.50	-41	1688	1644	1598	1554	1508	1622	1532	21	478	100	1150	1	1	20687271	338	7.68	0.66	12	0.00	213.00	2465.00	1769	20240115	-7.52	1032	20240909	58.53	1662	-1.56	20250115	1552	5.41	20250121	1729	-5.38	20240124	1032	58.53	20240909	0.65	N	310870	100	20 억	104018	N	N	N	N
26	20250121	161126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1602	2	2	0.12	146110066	90729	83.98	1642	1642	1552	2080	1120	1600	1610.40	0.62	-25089	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	331	7.52	0.65	12	0.44	213.00	2465.00	1769	20240115	-9.44	1032	20240909	55.23	1662	-3.61	20250115	1552	3.22	20250121	1729	-7.35	20240124	1032	55.23	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
27	20250121	151129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1608	8	2	0.50	143695197	89215	82.57	1642	1642	1552	2080	1120	1600	1610.66	0.62	-23776	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	333	7.55	0.65	12	0.43	213.00	2465.00	1769	20240115	-9.10	1032	20240909	55.81	1662	-3.25	20250115	1552	3.61	20250121	1729	-7.00	20240124	1032	55.81	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
28	20250121	141130	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1611	11	2	0.69	138628927	86062	79.66	1642	1642	1552	2080	1120	1600	1610.80	0.62	-22196	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	333	7.56	0.65	12	0.42	213.00	2465.00	1769	20240115	-8.93	1032	20240909	56.10	1662	-3.07	20250115	1552	3.80	20250121	1729	-6.82	20240124	1032	56.10	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
29	20250121	131129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1605	5	2	0.31	138397595	85918	79.52	1642	1642	1552	2080	1120	1600	1610.81	0.62	-22079	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	332	7.54	0.65	12	0.42	213.00	2465.00	1769	20240115	-9.27	1032	20240909	55.52	1662	-3.43	20250115	1552	3.41	20250121	1729	-7.17	20240124	1032	55.52	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
30	20250121	121112	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1619	19	2	1.19	113408708	70420	65.18	1642	1642	1552	2080	1120	1600	1610.46	0.62	-18139	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	335	7.60	0.66	12	0.34	213.00	2465.00	1769	20240115	-8.48	1032	20240909	56.88	1662	-2.59	20250115	1552	4.32	20250121	1729	-6.36	20240124	1032	56.88	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
31	20250121	111030	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1602	2	2	0.12	34222397	21356	19.77	1642	1642	1552	2080	1120	1600	1602.47	0.62	-6510	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	331	7.52	0.65	12	0.10	213.00	2465.00	1769	20240115	-9.44	1032	20240909	55.23	1662	-3.61	20250115	1552	3.22	20250121	1729	-7.35	20240124	1032	55.23	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
32	20250121	101024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	10	2	0.62	33677945	21017	19.45	1642	1642	1552	2080	1120	1600	1602.41	0.62	-6172	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	333	7.56	0.65	12	0.10	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1662	-3.13	20250115	1552	3.74	20250121	1729	-6.88	20240124	1032	56.01	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
33	20250121	091131	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1629	29	2	1.81	16813710	10547	9.76	1642	1642	1552	2080	1120	1600	1594.17	0.62	-2387	1665	1632	1616	1583	1567	1624	1575	21	480	100	1150	1	1	20687271	337	7.65	0.66	12	0.05	213.00	2465.00	1769	20240115	-7.91	1032	20240909	57.85	1662	-1.99	20250115	1552	4.96	20250121	1729	-5.78	20240124	1032	57.85	20240909	0.67	N	310870	100	20 억	129057	N	N	N	N
34	20250120	161116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1600	-27	5	-1.66	175174453	108042	357.23	1627	1649	1600	2115	1139	1627	1621.36	0.66	-7018	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	331	7.51	0.65	12	0.52	213.00	2465.00	1769	20240115	-9.55	1032	20240909	55.04	1662	-3.73	20250115	1574	1.65	20250103	1729	-7.46	20240124	1032	55.04	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
35	20250120	151129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1607	-20	5	-1.23	166487907	102617	339.30	1627	1649	1605	2115	1139	1627	1622.42	0.66	-5333	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	332	7.54	0.65	12	0.50	213.00	2465.00	1769	20240115	-9.16	1032	20240909	55.72	1662	-3.31	20250115	1574	2.10	20250103	1729	-7.06	20240124	1032	55.72	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
36	20250120	141126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1637	10	2	0.61	46263945	28240	93.37	1627	1649	1618	2115	1139	1627	1638.24	0.66	-3573	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	339	7.69	0.66	12	0.14	213.00	2465.00	1769	20240115	-7.46	1032	20240909	58.62	1662	-1.50	20250115	1574	4.00	20250103	1729	-5.32	20240124	1032	58.62	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
37	20250120	131127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1628	1	2	0.06	24133842	14721	48.67	1627	1649	1618	2115	1139	1627	1639.42	0.66	-3464	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	337	7.64	0.66	12	0.07	213.00	2465.00	1769	20240115	-7.97	1032	20240909	57.75	1662	-2.05	20250115	1574	3.43	20250103	1729	-5.84	20240124	1032	57.75	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
38	20250120	121127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1634	7	2	0.43	17885151	10909	36.07	1627	1649	1618	2115	1139	1627	1639.49	0.66	-3088	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	338	7.67	0.66	12	0.05	213.00	2465.00	1769	20240115	-7.63	1032	20240909	58.33	1662	-1.68	20250115	1574	3.81	20250103	1729	-5.49	20240124	1032	58.33	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
39	20250120	111129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1626	-1	5	-0.06	17353996	10584	35.00	1627	1649	1618	2115	1139	1627	1639.64	0.66	-2906	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	336	7.63	0.66	12	0.05	213.00	2465.00	1769	20240115	-8.08	1032	20240909	57.56	1662	-2.17	20250115	1574	3.30	20250103	1729	-5.96	20240124	1032	57.56	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
40	20250120	101127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1648	21	2	1.29	13961162	8512	28.14	1627	1649	1618	2115	1139	1627	1640.17	0.66	-2470	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	341	7.74	0.67	12	0.04	213.00	2465.00	1769	20240115	-6.84	1032	20240909	59.69	1662	-0.84	20250115	1574	4.70	20250103	1729	-4.68	20240124	1032	59.69	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
41	20250120	091129	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1642	15	2	0.92	381540	232	0.77	1627	1647	1627	2115	1139	1627	1644.57	0.66	-107	1660	1643	1633	1616	1606	1638	1611	21	488	100	1170	1	1	20687271	340	7.71	0.67	12	0.00	213.00	2465.00	1769	20240115	-7.18	1032	20240909	59.11	1662	-1.20	20250115	1574	4.32	20250103	1729	-5.03	20240124	1032	59.11	20240909	0.72	N	310870	100	20 억	135981	N	N	N	N
42	20250117	161123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1627	-13	5	-0.79	49379132	30190	141.56	1634	1650	1623	2130	1148	1640	1635.61	0.69	-6513	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	337	7.64	0.66	12	0.15	213.00	2465.00	1769	20240115	-8.03	1032	20240909	57.66	1662	-2.11	20250115	1574	3.37	20250103	1764	-7.77	20240117	1032	57.66	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
43	20250117	151119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1642	2	2	0.12	46989044	28721	134.67	1634	1650	1623	2130	1148	1640	1636.05	0.69	-6111	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	340	7.71	0.67	12	0.14	213.00	2465.00	1769	20240115	-7.18	1032	20240909	59.11	1662	-1.20	20250115	1574	4.32	20250103	1764	-6.92	20240117	1032	59.11	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
44	20250117	141128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1628	-12	5	-0.73	30081835	18362	86.10	1634	1650	1626	2130	1148	1640	1638.27	0.69	-3850	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	337	7.64	0.66	12	0.09	213.00	2465.00	1769	20240115	-7.97	1032	20240909	57.75	1662	-2.05	20250115	1574	3.43	20250103	1764	-7.71	20240117	1032	57.75	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
45	20250117	131126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	0	3	0.00	26201458	15981	74.93	1634	1650	1626	2130	1148	1640	1639.54	0.69	-3750	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	339	7.70	0.67	12	0.08	213.00	2465.00	1769	20240115	-7.29	1032	20240909	58.91	1662	-1.32	20250115	1574	4.19	20250103	1764	-7.03	20240117	1032	58.91	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
46	20250117	121128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	0	3	0.00	25939008	15820	74.18	1634	1650	1626	2130	1148	1640	1639.63	0.69	-3591	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	339	7.70	0.67	12	0.08	213.00	2465.00	1769	20240115	-7.29	1032	20240909	58.91	1662	-1.32	20250115	1574	4.19	20250103	1764	-7.03	20240117	1032	58.91	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
47	20250117	111128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1643	3	2	0.18	12334167	7536	35.34	1634	1645	1626	2130	1148	1640	1636.70	0.69	-3408	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	340	7.71	0.67	12	0.04	213.00	2465.00	1769	20240115	-7.12	1032	20240909	59.21	1662	-1.14	20250115	1574	4.38	20250103	1764	-6.86	20240117	1032	59.21	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
48	20250117	101128	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1644	4	2	0.24	8922414	5460	25.60	1634	1645	1630	2130	1148	1640	1634.14	0.69	-1411	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	340	7.72	0.67	12	0.03	213.00	2465.00	1769	20240115	-7.07	1032	20240909	59.30	1662	-1.08	20250115	1574	4.45	20250103	1764	-6.80	20240117	1032	59.30	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
49	20250117	091127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1634	-6	5	-0.37	2524060	1545	7.24	1634	1634	1633	2130	1148	1640	1633.70	0.69	-618	1660	1649	1634	1623	1608	1655	1629	21	490	100	1180	1	1	20687271	338	7.67	0.66	12	0.01	213.00	2465.00	1769	20240115	-7.63	1032	20240909	58.33	1662	-1.68	20250115	1574	3.81	20250103	1764	-7.37	20240117	1032	58.33	20240909	0.71	N	310870	100	20 억	142468	N	N	N	N
50	20250116	161119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	5	2	0.31	34791583	21327	50.53	1619	1645	1619	2125	1145	1635	1631.34	0.69	210	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	339	7.70	0.67	12	0.10	213.00	2465.00	1769	20240115	-7.29	1032	20240909	58.91	1662	-1.32	20250115	1574	4.19	20250103	1769	-7.29	20240116	1032	58.91	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
51	20250116	151024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	5	2	0.31	24364866	14912	35.33	1619	1645	1619	2125	1145	1635	1633.91	0.69	665	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	339	7.70	0.67	12	0.07	213.00	2465.00	1769	20240115	-7.29	1032	20240909	58.91	1662	-1.32	20250115	1574	4.19	20250103	1769	-7.29	20240116	1032	58.91	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
52	20250116	141124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	5	2	0.31	22315073	13655	32.35	1619	1645	1619	2125	1145	1635	1634.21	0.69	714	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	339	7.70	0.67	12	0.07	213.00	2465.00	1769	20240115	-7.29	1032	20240909	58.91	1662	-1.32	20250115	1574	4.19	20250103	1769	-7.29	20240116	1032	58.91	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
53	20250116	131123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1641	6	2	0.37	22239919	13609	32.25	1619	1645	1619	2125	1145	1635	1634.21	0.69	714	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	339	7.70	0.67	12	0.07	213.00	2465.00	1769	20240115	-7.24	1032	20240909	59.01	1662	-1.26	20250115	1574	4.26	20250103	1769	-7.24	20240116	1032	59.01	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
54	20250116	121123	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1640	5	2	0.31	17008310	10419	24.69	1619	1645	1619	2125	1145	1635	1632.43	0.69	1166	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	339	7.70	0.67	12	0.05	213.00	2465.00	1769	20240115	-7.29	1032	20240909	58.91	1662	-1.32	20250115	1574	4.19	20250103	1769	-7.29	20240116	1032	58.91	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
55	20250116	111124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1641	6	2	0.37	15234068	9332	22.11	1619	1645	1619	2125	1145	1635	1632.45	0.69	1198	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	339	7.70	0.67	12	0.05	213.00	2465.00	1769	20240115	-7.24	1032	20240909	59.01	1662	-1.26	20250115	1574	4.26	20250103	1769	-7.24	20240116	1032	59.01	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
56	20250116	101126	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1642	7	2	0.43	9976084	6112	14.48	1619	1645	1619	2125	1145	1635	1632.21	0.69	1415	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	340	7.71	0.67	12	0.03	213.00	2465.00	1769	20240115	-7.18	1032	20240909	59.11	1662	-1.20	20250115	1574	4.32	20250103	1769	-7.18	20240116	1032	59.11	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
57	20250116	091127	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1629	-6	5	-0.37	597582	369	0.87	1619	1630	1619	2125	1145	1635	1619.46	0.69	0	1687	1661	1636	1610	1585	1648	1597	21	490	100	1170	1	1	20687271	337	7.65	0.66	12	0.00	213.00	2465.00	1769	20240115	-7.91	1032	20240909	57.85	1662	-1.99	20250115	1574	3.49	20250103	1769	-7.91	20240116	1032	57.85	20240909	0.84	N	310870	100	20 억	142217	N	N	N	N
58	20250115	161121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1635	-23	5	-1.39	68648942	42104	20.41	1660	1662	1611	2155	1161	1658	1630.46	0.79	-21746	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	338	7.68	0.66	12	0.20	213.00	2465.00	1769	20240115	-7.57	1032	20240909	58.43	1662	-1.62	20250115	1574	3.88	20250103	1769	-7.57	20240115	1032	58.43	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
59	20250115	151121	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1638	-20	5	-1.21	67279265	41265	20.00	1660	1662	1611	2155	1161	1658	1630.42	0.79	-21380	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	339	7.69	0.66	12	0.20	213.00	2465.00	1769	20240115	-7.41	1032	20240909	58.72	1662	-1.44	20250115	1574	4.07	20250103	1769	-7.41	20240115	1032	58.72	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
60	20250115	141115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1630	-28	5	-1.69	61309466	37613	18.23	1660	1662	1611	2155	1161	1658	1630.01	0.79	-19493	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	337	7.65	0.66	12	0.18	213.00	2465.00	1769	20240115	-7.86	1032	20240909	57.95	1662	-1.93	20250115	1574	3.56	20250103	1769	-7.86	20240115	1032	57.95	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
61	20250115	131124	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1627	-31	5	-1.87	45772617	28042	13.59	1660	1662	1611	2155	1161	1658	1632.29	0.79	-11999	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	337	7.64	0.66	12	0.14	213.00	2465.00	1769	20240115	-8.03	1032	20240909	57.66	1662	-2.11	20250115	1574	3.37	20250103	1769	-8.03	20240115	1032	57.66	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
62	20250115	121107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1638	-20	5	-1.21	35389192	21664	10.50	1660	1662	1611	2155	1161	1658	1633.55	0.79	-7512	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	339	7.69	0.66	12	0.10	213.00	2465.00	1769	20240115	-7.41	1032	20240909	58.72	1662	-1.44	20250115	1574	4.07	20250103	1769	-7.41	20240115	1032	58.72	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
63	20250115	111120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1632	-26	5	-1.57	29175489	17869	8.66	1660	1662	1611	2155	1161	1658	1632.74	0.79	-5021	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	338	7.66	0.66	12	0.09	213.00	2465.00	1769	20240115	-7.74	1032	20240909	58.14	1662	-1.81	20250115	1574	3.68	20250103	1769	-7.74	20240115	1032	58.14	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
64	20250115	101120	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1629	-29	5	-1.75	23113778	14150	6.86	1660	1662	1611	2155	1161	1658	1633.48	0.79	-3136	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	337	7.65	0.66	12	0.07	213.00	2465.00	1769	20240115	-7.91	1032	20240909	57.85	1662	-1.99	20250115	1574	3.49	20250103	1769	-7.91	20240115	1032	57.85	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
65	20250115	091125	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1662	4	2	0.24	7131718	4304	2.09	1660	1662	1631	2155	1161	1658	1657.00	0.79	-2639	1687	1672	1644	1629	1601	1680	1637	21	497	100	1190	1	1	20687271	344	7.80	0.67	12	0.02	213.00	2465.00	1769	20240115	-6.05	1032	20240909	61.05	1662	0.00	20250115	1574	5.59	20250103	1769	-6.05	20240115	1032	61.05	20240909	0.80	N	310870	100	20 억	163936	N	N	N	N
66	20250114	161101	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1658	34	2	2.09	338265438	206292	208.21	1627	1659	1616	2110	1137	1624	1639.74	0.65	30461	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	343	7.78	0.67	12	1.00	213.00	2465.00	1769	20240115	-6.27	1032	20240909	60.66	1659	-0.06	20250114	1574	5.34	20250103	1769	-6.27	20240115	1032	60.66	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
67	20250114	151119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1636	12	2	0.74	328064318	200096	201.96	1627	1659	1616	2110	1137	1624	1639.53	0.65	31791	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	338	7.68	0.66	12	0.97	213.00	2465.00	1769	20240115	-7.52	1032	20240909	58.53	1659	-1.39	20250114	1574	3.94	20250103	1769	-7.52	20240115	1032	58.53	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
68	20250114	141115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1648	24	2	1.48	267589035	163212	164.73	1627	1659	1616	2110	1137	1624	1639.52	0.65	19255	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	341	7.74	0.67	12	0.79	213.00	2465.00	1769	20240115	-6.84	1032	20240909	59.69	1659	-0.66	20250114	1574	4.70	20250103	1769	-6.84	20240115	1032	59.69	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
69	20250114	131115	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1647	23	2	1.42	250823406	152985	154.41	1627	1659	1616	2110	1137	1624	1639.53	0.65	15211	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	341	7.73	0.67	12	0.74	213.00	2465.00	1769	20240115	-6.90	1032	20240909	59.59	1659	-0.72	20250114	1574	4.64	20250103	1769	-6.90	20240115	1032	59.59	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
70	20250114	121110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1659	35	2	2.16	225520503	137573	138.85	1627	1659	1616	2110	1137	1624	1639.28	0.65	4497	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	343	7.79	0.67	12	0.67	213.00	2465.00	1769	20240115	-6.22	1032	20240909	60.76	1659	0.00	20250114	1574	5.40	20250103	1769	-6.22	20240115	1032	60.76	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
71	20250114	111109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1639	15	2	0.92	166675958	101840	102.79	1627	1644	1616	2110	1137	1624	1636.65	0.65	-2520	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	339	7.69	0.66	12	0.49	213.00	2465.00	1769	20240115	-7.35	1032	20240909	58.82	1649	-0.61	20250107	1574	4.13	20250103	1769	-7.35	20240115	1032	58.82	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
72	20250114	101109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1638	14	2	0.86	35284457	21645	21.85	1627	1644	1620	2110	1137	1624	1630.14	0.65	-2217	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	339	7.69	0.66	12	0.10	213.00	2465.00	1769	20240115	-7.41	1032	20240909	58.72	1649	-0.67	20250107	1574	4.07	20250103	1769	-7.41	20240115	1032	58.72	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
73	20250114	091113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1643	19	2	1.17	2040414	1242	1.25	1627	1644	1626	2110	1137	1624	1642.85	0.65	2	1653	1638	1627	1612	1601	1646	1620	21	486	100	1160	1	1	20687271	340	7.71	0.67	12	0.01	213.00	2465.00	1769	20240115	-7.12	1032	20240909	59.21	1649	-0.36	20250107	1574	4.38	20250103	1769	-7.12	20240115	1032	59.21	20240909	0.71	N	310870	100	20 억	133433	N	N	N	N
74	20250113	161058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1624	2	2	0.12	161815417	99077	104.62	1622	1642	1616	2105	1136	1622	1633.23	0.60	9530	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	336	7.62	0.66	12	0.48	213.00	2465.00	1769	20240115	-8.20	1032	20240909	57.36	1649	-1.52	20250107	1574	3.18	20250103	1769	-8.20	20240115	1032	57.36	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
75	20250113	151104	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	9	2	0.55	155054705	94914	100.22	1622	1642	1616	2105	1136	1622	1633.63	0.60	10526	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	337	7.66	0.66	12	0.46	213.00	2465.00	1769	20240115	-7.80	1032	20240909	58.04	1649	-1.09	20250107	1574	3.62	20250103	1769	-7.80	20240115	1032	58.04	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
76	20250113	141040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	9	2	0.55	140013952	85676	90.47	1622	1642	1616	2105	1136	1622	1634.23	0.60	11578	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	337	7.66	0.66	12	0.41	213.00	2465.00	1769	20240115	-7.80	1032	20240909	58.04	1649	-1.09	20250107	1574	3.62	20250103	1769	-7.80	20240115	1032	58.04	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
77	20250113	131047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1626	4	2	0.25	108045801	66099	69.79	1622	1642	1616	2105	1136	1622	1634.61	0.60	12403	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	336	7.63	0.66	12	0.32	213.00	2465.00	1769	20240115	-8.08	1032	20240909	57.56	1649	-1.39	20250107	1574	3.30	20250103	1769	-8.08	20240115	1032	57.56	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
78	20250113	121051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	11	2	0.68	101584801	62134	65.61	1622	1642	1616	2105	1136	1622	1634.93	0.60	14519	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	338	7.67	0.66	12	0.30	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1649	-0.97	20250107	1574	3.75	20250103	1769	-7.69	20240115	1032	58.24	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
79	20250113	111049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1636	14	2	0.86	91356052	55877	59.00	1622	1642	1616	2105	1136	1622	1634.95	0.60	13178	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	338	7.68	0.66	12	0.27	213.00	2465.00	1769	20240115	-7.52	1032	20240909	58.53	1649	-0.79	20250107	1574	3.94	20250103	1769	-7.52	20240115	1032	58.53	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
80	20250113	101048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1630	8	2	0.49	27552806	16894	17.84	1622	1639	1616	2105	1136	1622	1630.92	0.60	2287	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	337	7.65	0.66	12	0.08	213.00	2465.00	1769	20240115	-7.86	1032	20240909	57.95	1649	-1.15	20250107	1574	3.56	20250103	1769	-7.86	20240115	1032	57.95	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
81	20250113	091056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1626	4	2	0.25	11802148	7269	7.68	1622	1637	1622	2105	1136	1622	1623.63	0.60	-1459	1655	1638	1618	1601	1581	1647	1610	21	483	100	1160	1	1	20687271	336	7.63	0.66	12	0.04	213.00	2465.00	1769	20240115	-8.08	1032	20240909	57.56	1649	-1.39	20250107	1574	3.30	20250103	1769	-8.08	20240115	1032	57.56	20240909	0.73	N	310870	100	20 억	124342	N	N	N	N
82	20250110	161029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1622	2	2	0.12	152727653	94705	184.43	1619	1635	1598	2105	1134	1620	1612.67	0.56	4805	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	336	7.62	0.66	12	0.46	213.00	2465.00	1769	20240115	-8.31	1032	20240909	57.17	1649	-1.64	20250107	1574	3.05	20250103	1769	-8.31	20240115	1032	57.17	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
83	20250110	151037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	13	2	0.80	147536950	91505	178.20	1619	1635	1598	2105	1134	1620	1612.34	0.56	4621	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	338	7.67	0.66	12	0.44	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1649	-0.97	20250107	1574	3.75	20250103	1769	-7.69	20240115	1032	58.24	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
84	20250110	141043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	11	2	0.68	143070093	88762	172.86	1619	1635	1598	2105	1134	1620	1611.84	0.56	4389	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	337	7.66	0.66	12	0.43	213.00	2465.00	1769	20240115	-7.80	1032	20240909	58.04	1649	-1.09	20250107	1574	3.62	20250103	1769	-7.80	20240115	1032	58.04	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
85	20250110	131043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1628	8	2	0.49	121339036	75421	146.88	1619	1635	1598	2105	1134	1620	1608.82	0.56	3514	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	337	7.64	0.66	12	0.36	213.00	2465.00	1769	20240115	-7.97	1032	20240909	57.75	1649	-1.27	20250107	1574	3.43	20250103	1769	-7.97	20240115	1032	57.75	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
86	20250110	121045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	-10	5	-0.62	93249588	58129	113.20	1619	1635	1598	2105	1134	1620	1604.18	0.56	4448	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	333	7.56	0.65	12	0.28	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1649	-2.37	20250107	1574	2.29	20250103	1769	-8.99	20240115	1032	56.01	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
87	20250110	111042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1607	-13	5	-0.80	90526372	56435	109.90	1619	1635	1598	2105	1134	1620	1604.08	0.56	4448	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	332	7.54	0.65	12	0.27	213.00	2465.00	1769	20240115	-9.16	1032	20240909	55.72	1649	-2.55	20250107	1574	2.10	20250103	1769	-9.16	20240115	1032	55.72	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
88	20250110	101039	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1605	-15	5	-0.93	77241593	48161	93.79	1619	1635	1598	2105	1134	1620	1603.82	0.56	5112	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	332	7.54	0.65	12	0.23	213.00	2465.00	1769	20240115	-9.27	1032	20240909	55.52	1649	-2.67	20250107	1574	1.97	20250103	1769	-9.27	20240115	1032	55.52	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
89	20250110	091045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1608	-12	5	-0.74	41314151	25783	50.21	1619	1635	1599	2105	1134	1620	1602.38	0.56	6278	1642	1630	1622	1610	1602	1627	1607	21	485	100	1160	1	1	20687271	333	7.55	0.65	12	0.12	213.00	2465.00	1769	20240115	-9.10	1032	20240909	55.81	1649	-2.49	20250107	1574	2.16	20250103	1769	-9.10	20240115	1032	55.81	20240909	0.78	N	310870	100	20 억	116011	N	N	N	N
90	20250109	161033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1620	0	3	0.00	83422245	51350	56.31	1634	1634	1614	2105	1134	1620	1624.58	0.52	8650	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	335	7.61	0.66	12	0.25	213.00	2465.00	1769	20240115	-8.42	1032	20240909	56.98	1649	-1.76	20250107	1574	2.92	20250103	1769	-8.42	20240115	1032	56.98	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
91	20250109	151029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1632	12	2	0.74	81687371	50279	55.13	1634	1634	1614	2105	1134	1620	1624.68	0.52	8996	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	338	7.66	0.66	12	0.24	213.00	2465.00	1769	20240115	-7.74	1032	20240909	58.14	1649	-1.03	20250107	1574	3.68	20250103	1769	-7.74	20240115	1032	58.14	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
92	20250109	141037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1632	12	2	0.74	77542220	47729	52.34	1634	1634	1614	2105	1134	1620	1624.64	0.52	8087	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	338	7.66	0.66	12	0.23	213.00	2465.00	1769	20240115	-7.74	1032	20240909	58.14	1649	-1.03	20250107	1574	3.68	20250103	1769	-7.74	20240115	1032	58.14	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
93	20250109	131036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1614	-6	5	-0.37	67756330	41732	45.76	1634	1634	1614	2105	1134	1620	1623.61	0.52	7075	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	334	7.58	0.65	12	0.20	213.00	2465.00	1769	20240115	-8.76	1032	20240909	56.40	1649	-2.12	20250107	1574	2.54	20250103	1769	-8.76	20240115	1032	56.40	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
94	20250109	121036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1632	12	2	0.74	54621523	33653	36.90	1634	1634	1617	2105	1134	1620	1623.08	0.52	6403	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	338	7.66	0.66	12	0.16	213.00	2465.00	1769	20240115	-7.74	1032	20240909	58.14	1649	-1.03	20250107	1574	3.68	20250103	1769	-7.74	20240115	1032	58.14	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
95	20250109	111041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1628	8	2	0.49	51304180	31615	34.67	1634	1634	1617	2105	1134	1620	1622.78	0.52	6847	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	337	7.64	0.66	12	0.15	213.00	2465.00	1769	20240115	-7.97	1032	20240909	57.75	1649	-1.27	20250107	1574	3.43	20250103	1769	-7.97	20240115	1032	57.75	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
96	20250109	101038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	13	2	0.80	13712924	8418	9.23	1634	1634	1620	2105	1134	1620	1629.00	0.52	-1475	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	338	7.67	0.66	12	0.04	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1649	-0.97	20250107	1574	3.75	20250103	1769	-7.69	20240115	1032	58.24	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
97	20250109	091042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1622	2	2	0.12	1376542	849	0.93	1634	1634	1620	2105	1134	1620	1621.37	0.52	-54	1632	1625	1613	1606	1594	1629	1610	21	485	100	1160	1	1	20687271	336	7.62	0.66	12	0.00	213.00	2465.00	1769	20240115	-8.31	1032	20240909	57.17	1649	-1.64	20250107	1574	3.05	20250103	1769	-8.31	20240115	1032	57.17	20240909	0.77	N	310870	100	20 억	107396	N	N	N	N
98	20250108	161027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1620	10	2	0.62	146526871	91193	95.90	1609	1620	1601	2090	1127	1610	1606.78	0.50	3678	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	335	7.61	0.66	12	0.44	213.00	2465.00	1769	20240115	-8.42	1032	20240909	56.98	1649	-1.76	20250107	1574	2.92	20250103	1769	-8.42	20240115	1032	56.98	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
99	20250108	151031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1619	9	2	0.56	135346283	84287	88.63	1609	1619	1601	2090	1127	1610	1605.78	0.50	3835	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	335	7.60	0.66	12	0.41	213.00	2465.00	1769	20240115	-8.48	1032	20240909	56.88	1649	-1.82	20250107	1574	2.86	20250103	1769	-8.48	20240115	1032	56.88	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
100	20250108	141035	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	2	2	0.12	127202081	79244	83.33	1609	1617	1601	2090	1127	1610	1605.20	0.50	4701	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	333	7.57	0.65	12	0.38	213.00	2465.00	1769	20240115	-8.88	1032	20240909	56.20	1649	-2.24	20250107	1574	2.41	20250103	1769	-8.88	20240115	1032	56.20	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
101	20250108	131033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1609	-1	5	-0.06	54492119	33945	35.70	1609	1617	1601	2090	1127	1610	1605.31	0.50	-323	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	333	7.55	0.65	12	0.16	213.00	2465.00	1769	20240115	-9.04	1032	20240909	55.91	1649	-2.43	20250107	1574	2.22	20250103	1769	-9.04	20240115	1032	55.91	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
102	20250108	121029	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	0	3	0.00	51783477	32259	33.92	1609	1617	1601	2090	1127	1610	1605.24	0.50	-669	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	333	7.56	0.65	12	0.16	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1649	-2.37	20250107	1574	2.29	20250103	1769	-8.99	20240115	1032	56.01	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
103	20250108	111031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1611	1	2	0.06	46696689	29100	30.60	1609	1617	1601	2090	1127	1610	1604.70	0.50	-1004	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	333	7.56	0.65	12	0.14	213.00	2465.00	1769	20240115	-8.93	1032	20240909	56.10	1649	-2.30	20250107	1574	2.35	20250103	1769	-8.93	20240115	1032	56.10	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
104	20250108	101032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1604	-6	5	-0.37	26284185	16391	17.24	1609	1617	1601	2090	1127	1610	1603.57	0.50	177	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	332	7.53	0.65	12	0.08	213.00	2465.00	1769	20240115	-9.33	1032	20240909	55.43	1649	-2.73	20250107	1574	1.91	20250103	1769	-9.33	20240115	1032	55.43	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
105	20250108	091031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1617	7	2	0.43	2566435	1596	1.68	1609	1617	1608	2090	1127	1610	1608.04	0.50	-1592	1677	1643	1615	1581	1553	1629	1567	21	480	100	1150	1	1	20687271	335	7.59	0.66	12	0.01	213.00	2465.00	1769	20240115	-8.59	1032	20240909	56.69	1649	-1.94	20250107	1574	2.73	20250103	1769	-8.59	20240115	1032	56.69	20240909	0.87	N	310870	100	20 억	103639	N	N	N	N
106	20250107	161022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	-23	5	-1.41	152586160	95095	171.46	1633	1649	1587	2120	1144	1633	1604.56	0.55	-9632	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	333	7.56	0.65	12	0.46	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1649	-2.37	20250107	1574	2.29	20250103	1769	-8.99	20240115	1032	56.01	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
107	20250107	151025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1610	-23	5	-1.41	149130390	92946	167.59	1633	1649	1587	2120	1144	1633	1604.48	0.55	-9162	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	333	7.56	0.65	12	0.45	213.00	2465.00	1769	20240115	-8.99	1032	20240909	56.01	1649	-2.37	20250107	1574	2.29	20250103	1769	-8.99	20240115	1032	56.01	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
108	20250107	141023	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1605	-28	5	-1.71	130305654	81206	146.42	1633	1649	1587	2120	1144	1633	1604.62	0.55	2399	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	332	7.54	0.65	12	0.39	213.00	2465.00	1769	20240115	-9.27	1032	20240909	55.52	1649	-2.67	20250107	1574	1.97	20250103	1769	-9.27	20240115	1032	55.52	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
109	20250107	131022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1617	-16	5	-0.98	110722116	69028	124.46	1633	1649	1587	2120	1144	1633	1604.01	0.55	3502	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	335	7.59	0.66	12	0.33	213.00	2465.00	1769	20240115	-8.59	1032	20240909	56.69	1649	-1.94	20250107	1574	2.73	20250103	1769	-8.59	20240115	1032	56.69	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
110	20250107	121024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1617	-16	5	-0.98	103226801	64385	116.09	1633	1649	1587	2120	1144	1633	1603.26	0.55	249	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	335	7.59	0.66	12	0.31	213.00	2465.00	1769	20240115	-8.59	1032	20240909	56.69	1649	-1.94	20250107	1574	2.73	20250103	1769	-8.59	20240115	1032	56.69	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
111	20250107	111019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	-21	5	-1.29	84123305	52479	94.62	1633	1649	1587	2120	1144	1633	1602.98	0.55	-878	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	333	7.57	0.65	12	0.25	213.00	2465.00	1769	20240115	-8.88	1032	20240909	56.20	1649	-2.24	20250107	1574	2.41	20250103	1769	-8.88	20240115	1032	56.20	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
112	20250107	101024	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1605	-28	5	-1.71	63213173	39426	71.09	1633	1649	1587	2120	1144	1633	1603.32	0.55	-638	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	332	7.54	0.65	12	0.19	213.00	2465.00	1769	20240115	-9.27	1032	20240909	55.52	1649	-2.67	20250107	1574	1.97	20250103	1769	-9.27	20240115	1032	55.52	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
113	20250107	091028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1643	10	2	0.61	1821552	1109	2.00	1633	1649	1633	2120	1144	1633	1642.74	0.55	-670	1654	1643	1625	1614	1596	1634	1605	21	487	100	1170	1	1	20687271	340	7.71	0.67	12	0.01	213.00	2465.00	1769	20240115	-7.12	1032	20240909	59.21	1649	-0.36	20250107	1574	4.38	20250103	1769	-7.12	20240115	1032	59.21	20240909	0.96	N	310870	100	20 억	113200	N	N	N	N
114	20250106	161011	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	-3	5	-0.18	89664527	55460	59.04	1636	1636	1607	2125	1146	1636	1616.74	0.54	788	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	338	7.67	0.66	12	0.27	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1640	-0.43	20250103	1574	3.75	20250103	1769	-7.69	20240115	1032	58.24	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
115	20250106	151010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1626	-10	5	-0.61	84138805	52072	55.44	1636	1636	1607	2125	1146	1636	1615.82	0.54	2734	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	336	7.63	0.66	12	0.25	213.00	2465.00	1769	20240115	-8.08	1032	20240909	57.56	1640	-0.85	20250103	1574	3.30	20250103	1769	-8.08	20240115	1032	57.56	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
116	20250106	141012	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1629	-7	5	-0.43	63064950	39059	41.58	1636	1636	1607	2125	1146	1636	1614.61	0.54	2951	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	337	7.65	0.66	12	0.19	213.00	2465.00	1769	20240115	-7.91	1032	20240909	57.85	1640	-0.67	20250103	1574	3.49	20250103	1769	-7.91	20240115	1032	57.85	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
117	20250106	131000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1616	-20	5	-1.22	62025643	38416	40.90	1636	1636	1607	2125	1146	1636	1614.58	0.54	2951	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	334	7.59	0.66	12	0.19	213.00	2465.00	1769	20240115	-8.65	1032	20240909	56.59	1640	-1.46	20250103	1574	2.67	20250103	1769	-8.65	20240115	1032	56.59	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
118	20250106	121008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	-21	5	-1.28	53399650	33079	35.22	1636	1636	1607	2125	1146	1636	1614.31	0.54	3124	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	334	7.58	0.66	12	0.16	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1640	-1.52	20250103	1574	2.60	20250103	1769	-8.71	20240115	1032	56.49	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
119	20250106	111005	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1612	-24	5	-1.47	51697010	32026	34.09	1636	1636	1607	2125	1146	1636	1614.22	0.54	3138	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	333	7.57	0.65	12	0.15	213.00	2465.00	1769	20240115	-8.88	1032	20240909	56.20	1640	-1.71	20250103	1574	2.41	20250103	1769	-8.88	20240115	1032	56.20	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
120	20250106	101001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1624	-12	5	-0.73	31910998	19768	21.05	1636	1636	1607	2125	1146	1636	1614.28	0.54	2168	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	336	7.62	0.66	12	0.10	213.00	2465.00	1769	20240115	-8.20	1032	20240909	57.36	1640	-0.98	20250103	1574	3.18	20250103	1769	-8.20	20240115	1032	57.36	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
121	20250106	091002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1609	-27	5	-1.65	9206044	5696	6.06	1636	1636	1609	2125	1146	1636	1616.23	0.54	1052	1682	1658	1616	1592	1550	1671	1605	21	489	100	1170	1	1	20687271	333	7.55	0.65	12	0.03	213.00	2465.00	1769	20240115	-9.04	1032	20240909	55.91	1640	-1.89	20250103	1574	2.22	20250103	1769	-9.04	20240115	1032	55.91	20240909	1.03	N	310870	100	20 억	112447	N	N	N	N
122	20250103	160958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1636	21	2	1.30	152508280	93924	88.52	1574	1640	1574	2095	1131	1615	1623.78	0.44	21378	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	338	7.68	0.66	12	0.45	213.00	2465.00	1769	20240115	-7.52	1032	20240909	58.53	1640	-0.24	20250103	1574	3.94	20250103	1769	-7.52	20240115	1032	58.53	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
123	20250103	151000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	16	2	0.99	141396467	87111	82.10	1574	1640	1574	2095	1131	1615	1623.22	0.44	22700	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	337	7.66	0.66	12	0.42	213.00	2465.00	1769	20240115	-7.80	1032	20240909	58.04	1640	-0.55	20250103	1574	3.62	20250103	1769	-7.80	20240115	1032	58.04	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
124	20250103	141001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	16	2	0.99	124399806	76711	72.30	1574	1640	1574	2095	1131	1615	1621.71	0.44	22603	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	337	7.66	0.66	12	0.37	213.00	2465.00	1769	20240115	-7.80	1032	20240909	58.04	1640	-0.55	20250103	1574	3.62	20250103	1769	-7.80	20240115	1032	58.04	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
125	20250103	131001	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1631	16	2	0.99	118294049	72981	68.78	1574	1640	1574	2095	1131	1615	1620.93	0.44	22985	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	337	7.66	0.66	12	0.35	213.00	2465.00	1769	20240115	-7.80	1032	20240909	58.04	1640	-0.55	20250103	1574	3.62	20250103	1769	-7.80	20240115	1032	58.04	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
126	20250103	121000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1637	22	2	1.36	101999044	63026	59.40	1574	1639	1574	2095	1131	1615	1618.39	0.44	22783	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	339	7.69	0.66	12	0.30	213.00	2465.00	1769	20240115	-7.46	1032	20240909	58.62	1639	-0.12	20250103	1574	4.00	20250103	1769	-7.46	20240115	1032	58.62	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
127	20250103	111000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1633	18	2	1.11	83539178	51738	48.76	1574	1639	1574	2095	1131	1615	1614.65	0.44	23148	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	338	7.67	0.66	12	0.25	213.00	2465.00	1769	20240115	-7.69	1032	20240909	58.24	1639	-0.37	20250103	1574	3.75	20250103	1769	-7.69	20240115	1032	58.24	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
128	20250103	100958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1632	17	2	1.05	64495393	40035	37.73	1574	1639	1574	2095	1131	1615	1610.93	0.44	19128	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	338	7.66	0.66	12	0.19	213.00	2465.00	1769	20240115	-7.74	1032	20240909	58.14	1639	-0.43	20250103	1574	3.68	20250103	1769	-7.74	20240115	1032	58.14	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
129	20250103	091000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1604	-11	5	-0.68	18503475	11588	10.92	1574	1639	1574	2095	1131	1615	1595.98	0.44	6049	1663	1639	1610	1586	1557	1641	1588	21	480	100	1160	1	1	20687271	332	7.53	0.65	12	0.06	213.00	2465.00	1769	20240115	-9.33	1032	20240909	55.43	1639	-2.14	20250103	1574	1.91	20250103	1769	-9.33	20240115	1032	55.43	20240909	1.01	N	310870	100	20 억	91012	N	N	N	N
130	20250102	160949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	0	3	0.00	170591240	106107	234.87	1615	1634	1581	2095	1131	1615	1607.64	0.41	6092	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	334	7.58	0.66	12	0.51	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	1634	-1.16	20250102	1581	2.15	20250102	1769	-8.71	20240115	1032	56.49	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
131	20250102	150950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1621	6	2	0.37	164569059	102383	226.63	1615	1634	1581	2095	1131	1615	1607.29	0.41	6768	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	335	7.61	0.66	12	0.49	213.00	2465.00	1769	20240115	-8.37	1032	20240909	57.07	1634	-0.80	20250102	1581	2.53	20250102	1769	-8.37	20240115	1032	57.07	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
132	20250102	140948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1621	6	2	0.37	154178287	95957	212.40	1615	1634	1581	2095	1131	1615	1606.63	0.41	7378	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	335	7.61	0.66	12	0.46	213.00	2465.00	1769	20240115	-8.37	1032	20240909	57.07	1634	-0.80	20250102	1581	2.53	20250102	1769	-8.37	20240115	1032	57.07	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
133	20250102	130952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1613	-2	5	-0.12	121751046	75957	168.13	1615	1634	1581	2095	1131	1615	1602.68	0.41	4014	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	334	7.57	0.65	12	0.37	213.00	2465.00	1769	20240115	-8.82	1032	20240909	56.30	1634	-1.29	20250102	1581	2.02	20250102	1769	-8.82	20240115	1032	56.30	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
134	20250102	120948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1614	-1	5	-0.06	112753392	70387	155.80	1615	1634	1581	2095	1131	1615	1601.66	0.41	4314	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	334	7.58	0.65	12	0.34	213.00	2465.00	1769	20240115	-8.76	1032	20240909	56.40	1634	-1.22	20250102	1581	2.09	20250102	1769	-8.76	20240115	1032	56.40	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
135	20250102	110940	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1614	-1	5	-0.06	69152126	43414	96.10	1615	1634	1581	2095	1131	1615	1592.16	0.41	-2290	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	334	7.58	0.65	12	0.21	213.00	2465.00	1769	20240115	-8.76	1032	20240909	56.40	1634	-1.22	20250102	1581	2.09	20250102	1769	-8.76	20240115	1032	56.40	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
136	20250102	100947	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1591	-24	5	-1.49	7569806	4706	10.42	1615	1634	1582	2095	1131	1615	1606.03	0.41	-1446	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	329	7.47	0.65	12	0.02	213.00	2465.00	1769	20240115	-10.06	1032	20240909	54.17	1634	-2.63	20250102	1582	0.57	20250102	1769	-10.06	20240115	1032	54.17	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N
137	20250102	090937	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1615	0	3	0.00	0	0	0.00	0	0	0	2095	1131	1615	0.00	0.41	0	1657	1636	1619	1598	1581	1627	1589	21	480	100	1160	1	1	20687271	334	7.58	0.66	12	0.00	213.00	2465.00	1769	20240115	-8.71	1032	20240909	56.49	0	0.00	0	0	0.00	0	1769	-8.71	20240115	1032	56.49	20240909	0.94	N	310870	100	20 억	84894	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History