KissMeData/419050/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161315	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1713	-5	5	-0.29	108284593	63043	38.09	1710	1735	1706	2230	1203	1718	1717.65	0.71	427	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	980	19.25	1.36	12	0.11	89.00	1262.00	3340	20240327	-48.71	1550	20241209	10.52	1924	-10.97	20250110	1685	1.66	20250102	3340	-48.71	20240327	1550	10.52	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
3	20250124	151314	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1718	0	3	0.00	98951108	57597	34.80	1710	1735	1706	2230	1203	1718	1717.99	0.71	1727	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	983	19.30	1.36	12	0.10	89.00	1262.00	3340	20240327	-48.56	1550	20241209	10.84	1924	-10.71	20250110	1685	1.96	20250102	3340	-48.56	20240327	1550	10.84	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
4	20250124	141313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1720	2	2	0.12	79761344	46417	28.05	1710	1735	1706	2230	1203	1718	1718.36	0.71	3524	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	984	19.33	1.36	12	0.08	89.00	1262.00	3340	20240327	-48.50	1550	20241209	10.97	1924	-10.60	20250110	1685	2.08	20250102	3340	-48.50	20240327	1550	10.97	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
5	20250124	131316	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1717	-1	5	-0.06	70280923	40900	24.71	1710	1735	1706	2230	1203	1718	1718.36	0.71	2990	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	982	19.29	1.36	12	0.07	89.00	1262.00	3340	20240327	-48.59	1550	20241209	10.77	1924	-10.76	20250110	1685	1.90	20250102	3340	-48.59	20240327	1550	10.77	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
6	20250124	121311	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1727	9	2	0.52	56782680	33053	19.97	1710	1735	1706	2230	1203	1718	1717.93	0.71	4059	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	988	19.40	1.37	12	0.06	89.00	1262.00	3340	20240327	-48.29	1550	20241209	11.42	1924	-10.24	20250110	1685	2.49	20250102	3340	-48.29	20240327	1550	11.42	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
7	20250124	111313	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	12	2	0.70	53541858	31170	18.83	1710	1735	1706	2230	1203	1718	1717.74	0.71	3795	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	989	19.44	1.37	12	0.05	89.00	1262.00	3340	20240327	-48.20	1550	20241209	11.61	1924	-10.08	20250110	1685	2.67	20250102	3340	-48.20	20240327	1550	11.61	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
8	20250124	101309	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1732	14	2	0.81	43944012	25601	15.47	1710	1735	1706	2230	1203	1718	1716.50	0.71	3727	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	991	19.46	1.37	12	0.04	89.00	1262.00	3340	20240327	-48.14	1550	20241209	11.74	1924	-9.98	20250110	1685	2.79	20250102	3340	-48.14	20240327	1550	11.74	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
9	20250124	091318	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1721	3	2	0.17	13576212	7923	4.79	1710	1724	1707	2230	1203	1718	1713.52	0.71	1660	1784	1750	1733	1699	1682	1742	1691	57	512	100	1230	1	1	57196240	984	19.34	1.36	12	0.01	89.00	1262.00	3340	20240327	-48.47	1550	20241209	11.03	1924	-10.55	20250110	1685	2.14	20250102	3340	-48.47	20240327	1550	11.03	20241209	2.75	N	419050	100	57 억	406415	N	N	N	N
10	20250123	161308	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1718	-60	5	-3.37	279691337	161517	170.27	1767	1767	1716	2310	1245	1778	1731.66	0.72	-7009	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	983	19.30	1.36	12	0.28	89.00	1262.00	3340	20240327	-48.56	1550	20241209	10.84	1924	-10.71	20250110	1685	1.96	20250102	3340	-48.56	20240327	1550	10.84	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
11	20250123	151306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1718	-60	5	-3.37	272362379	157250	165.78	1767	1767	1716	2310	1245	1778	1732.03	0.72	-5749	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	983	19.30	1.36	12	0.27	89.00	1262.00	3340	20240327	-48.56	1550	20241209	10.84	1924	-10.71	20250110	1685	1.96	20250102	3340	-48.56	20240327	1550	10.84	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
12	20250123	141302	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1737	-41	5	-2.31	239020133	137879	145.35	1767	1767	1719	2310	1245	1778	1733.55	0.72	-1393	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	993	19.52	1.38	12	0.24	89.00	1262.00	3340	20240327	-47.99	1550	20241209	12.06	1924	-9.72	20250110	1685	3.09	20250102	3340	-47.99	20240327	1550	12.06	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
13	20250123	131306	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1734	-44	5	-2.47	223891803	129117	136.12	1767	1767	1719	2310	1245	1778	1734.02	0.72	-1190	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	992	19.48	1.37	12	0.23	89.00	1262.00	3340	20240327	-48.08	1550	20241209	11.87	1924	-9.88	20250110	1685	2.91	20250102	3340	-48.08	20240327	1550	11.87	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
14	20250123	121307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1734	-44	5	-2.47	185489827	106831	112.62	1767	1767	1721	2310	1245	1778	1736.29	0.72	-1481	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	992	19.48	1.37	12	0.19	89.00	1262.00	3340	20240327	-48.08	1550	20241209	11.87	1924	-9.88	20250110	1685	2.91	20250102	3340	-48.08	20240327	1550	11.87	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
15	20250123	111256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1730	-48	5	-2.70	149766607	86205	90.88	1767	1767	1721	2310	1245	1778	1737.33	0.72	2551	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	989	19.44	1.37	12	0.15	89.00	1262.00	3340	20240327	-48.20	1550	20241209	11.61	1924	-10.08	20250110	1685	2.67	20250102	3340	-48.20	20240327	1550	11.61	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
16	20250123	101304	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1736	-42	5	-2.36	105979480	60846	64.14	1767	1767	1726	2310	1245	1778	1741.77	0.72	424	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	993	19.51	1.38	12	0.11	89.00	1262.00	3340	20240327	-48.02	1550	20241209	12.00	1924	-9.77	20250110	1685	3.03	20250102	3340	-48.02	20240327	1550	12.00	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
17	20250123	091307	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1749	-29	5	-1.63	36212445	20610	21.73	1767	1767	1748	2310	1245	1778	1757.03	0.72	-5356	1815	1796	1778	1759	1741	1787	1750	57	532	100	1280	1	1	57196240	1000	19.65	1.39	12	0.04	89.00	1262.00	3340	20240327	-47.63	1550	20241209	12.84	1924	-9.10	20250110	1685	3.80	20250102	3340	-47.63	20240327	1550	12.84	20241209	2.80	N	419050	100	57 억	413424	N	N	N	N
18	20250122	161257	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1778	-1	5	-0.06	166374988	93575	36.31	1779	1797	1760	2310	1246	1779	1777.99	0.76	-22460	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1017	19.98	1.41	12	0.16	89.00	1262.00	3405	20240115	-47.78	1550	20241209	14.71	1924	-7.59	20250110	1685	5.52	20250102	3340	-46.77	20240327	1550	14.71	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
19	20250122	151259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1777	-2	5	-0.11	158738707	89279	34.65	1779	1797	1760	2310	1246	1779	1778.01	0.76	-22034	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1016	19.97	1.41	12	0.16	89.00	1262.00	3405	20240115	-47.81	1550	20241209	14.65	1924	-7.64	20250110	1685	5.46	20250102	3340	-46.80	20240327	1550	14.65	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
20	20250122	141256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1785	6	2	0.34	140011395	78718	30.55	1779	1797	1760	2310	1246	1779	1778.65	0.76	-21641	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1021	20.06	1.41	12	0.14	89.00	1262.00	3405	20240115	-47.58	1550	20241209	15.16	1924	-7.22	20250110	1685	5.93	20250102	3340	-46.56	20240327	1550	15.16	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
21	20250122	131258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1780	1	2	0.06	118402249	66591	25.84	1779	1797	1760	2310	1246	1779	1778.05	0.76	-18244	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1018	20.00	1.41	12	0.12	89.00	1262.00	3405	20240115	-47.72	1550	20241209	14.84	1924	-7.48	20250110	1685	5.64	20250102	3340	-46.71	20240327	1550	14.84	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
22	20250122	121256	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1786	7	2	0.39	109769953	61739	23.96	1779	1797	1760	2310	1246	1779	1777.97	0.76	-18258	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1022	20.07	1.42	12	0.11	89.00	1262.00	3405	20240115	-47.55	1550	20241209	15.23	1924	-7.17	20250110	1685	5.99	20250102	3340	-46.53	20240327	1550	15.23	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
23	20250122	111258	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1786	7	2	0.39	86030991	48414	18.79	1779	1797	1760	2310	1246	1779	1776.99	0.76	-9077	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1022	20.07	1.42	12	0.08	89.00	1262.00	3405	20240115	-47.55	1550	20241209	15.23	1924	-7.17	20250110	1685	5.99	20250102	3340	-46.53	20240327	1550	15.23	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
24	20250122	101255	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1787	8	2	0.45	46901822	26447	10.26	1779	1797	1760	2310	1246	1779	1773.43	0.76	-9197	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1022	20.08	1.42	12	0.05	89.00	1262.00	3405	20240115	-47.52	1550	20241209	15.29	1924	-7.12	20250110	1685	6.05	20250102	3340	-46.50	20240327	1550	15.29	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
25	20250122	091259	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1774	-5	5	-0.28	32521318	18376	7.13	1779	1781	1760	2310	1246	1779	1769.77	0.76	-8256	1904	1841	1810	1747	1716	1826	1732	57	531	100	1280	1	1	57196240	1015	19.93	1.41	12	0.03	89.00	1262.00	3405	20240115	-47.90	1550	20241209	14.45	1924	-7.80	20250110	1685	5.28	20250102	3340	-46.89	20240327	1550	14.45	20241209	2.82	N	419050	100	57 억	435874	N	N	N	N
26	20250121	161248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	-76	5	-4.10	458289898	253800	91.20	1864	1873	1779	2410	1299	1855	1805.74	0.86	-61875	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1018	19.99	1.41	12	0.44	89.00	1262.00	3405	20240115	-47.75	1550	20241209	14.77	1924	-7.54	20250110	1685	5.58	20250102	3340	-46.74	20240327	1550	14.77	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
27	20250121	151251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1785	-70	5	-3.77	433283103	239757	86.16	1864	1873	1783	2410	1299	1855	1807.18	0.86	-58664	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1021	20.06	1.41	12	0.42	89.00	1262.00	3405	20240115	-47.58	1550	20241209	15.16	1924	-7.22	20250110	1685	5.93	20250102	3340	-46.56	20240327	1550	15.16	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
28	20250121	141252	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1793	-62	5	-3.34	370523623	204584	73.52	1864	1873	1786	2410	1299	1855	1811.11	0.86	-51013	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1026	20.15	1.42	12	0.36	89.00	1262.00	3405	20240115	-47.34	1550	20241209	15.68	1924	-6.81	20250110	1685	6.41	20250102	3340	-46.32	20240327	1550	15.68	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
29	20250121	131251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	-57	5	-3.07	331634869	182874	65.71	1864	1873	1793	2410	1299	1855	1813.46	0.86	-42570	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1028	20.20	1.42	12	0.32	89.00	1262.00	3405	20240115	-47.20	1550	20241209	16.00	1924	-6.55	20250110	1685	6.71	20250102	3340	-46.17	20240327	1550	16.00	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
30	20250121	121232	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	-57	5	-3.07	283406894	156023	56.07	1864	1873	1798	2410	1299	1855	1816.44	0.86	-39879	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1028	20.20	1.42	12	0.27	89.00	1262.00	3405	20240115	-47.20	1550	20241209	16.00	1924	-6.55	20250110	1685	6.71	20250102	3340	-46.17	20240327	1550	16.00	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
31	20250121	111145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1804	-51	5	-2.75	242775243	133454	47.96	1864	1873	1800	2410	1299	1855	1819.17	0.86	-35455	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1032	20.27	1.43	12	0.23	89.00	1262.00	3405	20240115	-47.02	1550	20241209	16.39	1924	-6.24	20250110	1685	7.06	20250102	3340	-45.99	20240327	1550	16.39	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
32	20250121	101136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1811	-44	5	-2.37	143217011	78304	28.14	1864	1873	1808	2410	1299	1855	1828.99	0.86	-17916	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1036	20.35	1.44	12	0.14	89.00	1262.00	3405	20240115	-46.81	1550	20241209	16.84	1924	-5.87	20250110	1685	7.48	20250102	3340	-45.78	20240327	1550	16.84	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
33	20250121	091251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1853	-2	5	-0.11	58527186	31848	11.44	1864	1873	1820	2410	1299	1855	1837.70	0.86	6850	1912	1883	1840	1811	1768	1898	1826	57	555	100	1330	1	1	57196240	1060	20.82	1.47	12	0.06	89.00	1262.00	3405	20240115	-45.58	1550	20241209	19.55	1924	-3.69	20250110	1685	9.97	20250102	3340	-44.52	20240327	1550	19.55	20241209	2.82	N	419050	100	57 억	494640	N	N	N	N
34	20250120	161237	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	48	2	2.66	511180142	277423	187.92	1800	1869	1797	2345	1265	1807	1842.55	0.74	71145	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1061	20.84	1.47	12	0.49	89.00	1262.00	3430	20240111	-45.92	1550	20241209	19.68	1924	-3.59	20250110	1685	10.09	20250102	3340	-44.46	20240327	1550	19.68	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
35	20250120	151251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1856	49	2	2.71	470269946	255387	173.00	1800	1869	1797	2345	1265	1807	1841.40	0.74	68348	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1062	20.85	1.47	12	0.45	89.00	1262.00	3430	20240111	-45.89	1550	20241209	19.74	1924	-3.53	20250110	1685	10.15	20250102	3340	-44.43	20240327	1550	19.74	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
36	20250120	141248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	48	2	2.66	334535323	182118	123.37	1800	1869	1797	2345	1265	1807	1836.92	0.74	24296	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1061	20.84	1.47	12	0.32	89.00	1262.00	3430	20240111	-45.92	1550	20241209	19.68	1924	-3.59	20250110	1685	10.09	20250102	3340	-44.46	20240327	1550	19.68	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
37	20250120	131247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	23	2	1.27	159342811	87554	59.31	1800	1838	1797	2345	1265	1807	1819.94	0.74	26791	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1047	20.56	1.45	12	0.15	89.00	1262.00	3430	20240111	-46.65	1550	20241209	18.06	1924	-4.89	20250110	1685	8.61	20250102	3340	-45.21	20240327	1550	18.06	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
38	20250120	121251	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	13	2	0.72	99037881	54594	36.98	1800	1837	1797	2345	1265	1807	1814.08	0.74	6294	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1041	20.45	1.44	12	0.10	89.00	1262.00	3430	20240111	-46.94	1550	20241209	17.42	1924	-5.41	20250110	1685	8.01	20250102	3340	-45.51	20240327	1550	17.42	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
39	20250120	111250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	13	2	0.72	86704111	47802	32.38	1800	1837	1797	2345	1265	1807	1813.82	0.74	4553	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1041	20.45	1.44	12	0.08	89.00	1262.00	3430	20240111	-46.94	1550	20241209	17.42	1924	-5.41	20250110	1685	8.01	20250102	3340	-45.51	20240327	1550	17.42	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
40	20250120	101249	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1810	3	2	0.17	73842262	40701	27.57	1800	1837	1797	2345	1265	1807	1814.26	0.74	7157	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1035	20.34	1.43	12	0.07	89.00	1262.00	3430	20240111	-47.23	1550	20241209	16.77	1924	-5.93	20250110	1685	7.42	20250102	3340	-45.81	20240327	1550	16.77	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
41	20250120	091250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	13	2	0.72	55801744	30780	20.85	1800	1837	1797	2345	1265	1807	1812.92	0.74	10041	1851	1828	1814	1791	1777	1822	1785	57	538	100	1300	1	1	57196240	1041	20.45	1.44	12	0.05	89.00	1262.00	3430	20240111	-46.94	1550	20241209	17.42	1924	-5.41	20250110	1685	8.01	20250102	3340	-45.51	20240327	1550	17.42	20241209	2.83	N	419050	100	57 억	425572	N	N	N	N
42	20250117	161244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1807	-8	5	-0.44	266891554	147073	50.87	1815	1837	1800	2355	1271	1815	1814.69	0.77	-18582	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1034	20.30	1.43	12	0.26	89.00	1262.00	3430	20240111	-47.32	1550	20241209	16.58	1924	-6.08	20250110	1685	7.24	20250102	3340	-45.90	20240327	1550	16.58	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
43	20250117	151240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1809	-6	5	-0.33	254561138	140253	48.51	1815	1837	1800	2355	1271	1815	1815.01	0.77	-16096	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1035	20.33	1.43	12	0.25	89.00	1262.00	3430	20240111	-47.26	1550	20241209	16.71	1924	-5.98	20250110	1685	7.36	20250102	3340	-45.84	20240327	1550	16.71	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
44	20250117	141248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1813	-2	5	-0.11	203371043	112007	38.74	1815	1837	1800	2355	1271	1815	1815.70	0.77	-19875	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1037	20.37	1.44	12	0.20	89.00	1262.00	3430	20240111	-47.14	1550	20241209	16.97	1924	-5.77	20250110	1685	7.60	20250102	3340	-45.72	20240327	1550	16.97	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
45	20250117	131247	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1811	-4	5	-0.22	185604463	102197	35.35	1815	1837	1800	2355	1271	1815	1816.14	0.77	-17928	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1036	20.35	1.44	12	0.18	89.00	1262.00	3430	20240111	-47.20	1550	20241209	16.84	1924	-5.87	20250110	1685	7.48	20250102	3340	-45.78	20240327	1550	16.84	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
46	20250117	121248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1818	3	2	0.17	137264546	75519	26.12	1815	1837	1800	2355	1271	1815	1817.62	0.77	-10036	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1040	20.43	1.44	12	0.13	89.00	1262.00	3430	20240111	-47.00	1550	20241209	17.29	1924	-5.51	20250110	1685	7.89	20250102	3340	-45.57	20240327	1550	17.29	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
47	20250117	111250	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1818	3	2	0.17	116315640	63977	22.13	1815	1837	1800	2355	1271	1815	1818.09	0.77	-9520	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1040	20.43	1.44	12	0.11	89.00	1262.00	3430	20240111	-47.00	1550	20241209	17.29	1924	-5.51	20250110	1685	7.89	20250102	3340	-45.57	20240327	1550	17.29	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
48	20250117	101248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	5	2	0.28	86539406	47584	16.46	1815	1837	1800	2355	1271	1815	1818.67	0.77	-10834	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1041	20.45	1.44	12	0.08	89.00	1262.00	3430	20240111	-46.94	1550	20241209	17.42	1924	-5.41	20250110	1685	8.01	20250102	3340	-45.51	20240327	1550	17.42	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
49	20250117	091248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1812	-3	5	-0.17	18208672	10037	3.47	1815	1837	1811	2355	1271	1815	1814.15	0.77	-5013	1943	1878	1833	1768	1723	1911	1801	57	540	100	1300	1	1	57196240	1036	20.36	1.44	12	0.02	89.00	1262.00	3430	20240111	-47.17	1550	20241209	16.90	1924	-5.82	20250110	1685	7.54	20250102	3340	-45.75	20240327	1550	16.90	20241209	2.81	N	419050	100	57 억	443191	N	N	N	N
50	20250116	161239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1815	36	2	2.02	524150891	287471	308.90	1794	1898	1788	2310	1246	1779	1823.05	0.68	58641	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1038	20.39	1.44	12	0.50	89.00	1262.00	3430	20240111	-47.08	1550	20241209	17.10	1924	-5.67	20250110	1685	7.72	20250102	3340	-45.66	20240327	1550	17.10	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
51	20250116	151137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1814	35	2	1.97	514247310	282062	303.09	1794	1898	1788	2310	1246	1779	1823.17	0.68	59575	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1038	20.38	1.44	12	0.49	89.00	1262.00	3430	20240111	-47.11	1550	20241209	17.03	1924	-5.72	20250110	1685	7.66	20250102	3340	-45.69	20240327	1550	17.03	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
52	20250116	141244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1812	33	2	1.85	402675609	220197	236.61	1794	1898	1788	2310	1246	1779	1828.71	0.68	43618	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1036	20.36	1.44	12	0.38	89.00	1262.00	3430	20240111	-47.17	1550	20241209	16.90	1924	-5.82	20250110	1685	7.54	20250102	3340	-45.75	20240327	1550	16.90	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
53	20250116	131244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1809	30	2	1.69	373778146	204200	219.42	1794	1898	1788	2310	1246	1779	1830.45	0.68	41973	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1035	20.33	1.43	12	0.36	89.00	1262.00	3430	20240111	-47.26	1550	20241209	16.71	1924	-5.98	20250110	1685	7.36	20250102	3340	-45.84	20240327	1550	16.71	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
54	20250116	121244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1818	39	2	2.19	346796970	189357	203.47	1794	1898	1788	2310	1246	1779	1831.45	0.68	42556	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1040	20.43	1.44	12	0.33	89.00	1262.00	3430	20240111	-47.00	1550	20241209	17.29	1924	-5.51	20250110	1685	7.89	20250102	3340	-45.57	20240327	1550	17.29	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
55	20250116	111245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1827	48	2	2.70	315145900	171895	184.71	1794	1898	1788	2310	1246	1779	1833.36	0.68	42797	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1045	20.53	1.45	12	0.30	89.00	1262.00	3430	20240111	-46.73	1550	20241209	17.87	1924	-5.04	20250110	1685	8.43	20250102	3340	-45.30	20240327	1550	17.87	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
56	20250116	101246	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	41	2	2.30	260589740	141934	152.52	1794	1898	1788	2310	1246	1779	1835.99	0.68	32516	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1041	20.45	1.44	12	0.25	89.00	1262.00	3430	20240111	-46.94	1550	20241209	17.42	1924	-5.41	20250110	1685	8.01	20250102	3340	-45.51	20240327	1550	17.42	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
57	20250116	091248	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1840	61	2	3.43	166393650	90572	97.32	1794	1898	1788	2310	1246	1779	1837.14	0.68	30999	1824	1801	1787	1764	1750	1794	1757	57	531	100	1280	1	1	57196240	1052	20.67	1.46	12	0.16	89.00	1262.00	3430	20240111	-46.36	1550	20241209	18.71	1924	-4.37	20250110	1685	9.20	20250102	3340	-44.91	20240327	1550	18.71	20241209	2.82	N	419050	100	57 억	386137	N	N	N	N
58	20250115	161240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	-21	5	-1.17	164113455	91658	55.06	1783	1810	1773	2340	1260	1800	1790.50	0.72	-28335	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1018	19.99	1.41	12	0.16	89.00	1262.00	3430	20240111	-48.13	1550	20241209	14.77	1924	-7.54	20250110	1685	5.58	20250102	3405	-47.75	20240115	1550	14.77	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
59	20250115	151242	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	-21	5	-1.17	158873653	88714	53.29	1783	1810	1773	2340	1260	1800	1790.85	0.72	-27842	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1018	19.99	1.41	12	0.16	89.00	1262.00	3430	20240111	-48.13	1550	20241209	14.77	1924	-7.54	20250110	1685	5.58	20250102	3405	-47.75	20240115	1550	14.77	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
60	20250115	141236	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1782	-18	5	-1.00	126819436	70676	42.46	1783	1810	1778	2340	1260	1800	1794.38	0.72	-23258	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1019	20.02	1.41	12	0.12	89.00	1262.00	3430	20240111	-48.05	1550	20241209	14.97	1924	-7.38	20250110	1685	5.76	20250102	3405	-47.67	20240115	1550	14.97	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
61	20250115	131244	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1790	-10	5	-0.56	106318524	59188	35.56	1783	1810	1783	2340	1260	1800	1796.29	0.72	-16206	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1024	20.11	1.42	12	0.10	89.00	1262.00	3430	20240111	-47.81	1550	20241209	15.48	1924	-6.96	20250110	1685	6.23	20250102	3405	-47.43	20240115	1550	15.48	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
62	20250115	121228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1798	-2	5	-0.11	86812180	48304	29.02	1783	1810	1783	2340	1260	1800	1797.20	0.72	-12420	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1028	20.20	1.42	12	0.08	89.00	1262.00	3430	20240111	-47.58	1550	20241209	16.00	1924	-6.55	20250110	1685	6.71	20250102	3405	-47.20	20240115	1550	16.00	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
63	20250115	111240	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1795	-5	5	-0.28	72123185	40124	24.10	1783	1810	1783	2340	1260	1800	1797.51	0.72	-8236	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1027	20.17	1.42	12	0.07	89.00	1262.00	3430	20240111	-47.67	1550	20241209	15.81	1924	-6.70	20250110	1685	6.53	20250102	3405	-47.28	20240115	1550	15.81	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
64	20250115	101239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1801	1	2	0.06	61474282	34204	20.55	1783	1810	1783	2340	1260	1800	1797.28	0.72	-6217	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1030	20.24	1.43	12	0.06	89.00	1262.00	3430	20240111	-47.49	1550	20241209	16.19	1924	-6.39	20250110	1685	6.88	20250102	3405	-47.11	20240115	1550	16.19	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
65	20250115	091245	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1800	0	3	0.00	16114984	9003	5.41	1783	1810	1783	2340	1260	1800	1789.96	0.72	4518	1854	1826	1792	1764	1730	1841	1779	57	540	100	1290	1	1	57196240	1030	20.22	1.43	12	0.02	89.00	1262.00	3430	20240111	-47.52	1550	20241209	16.13	1924	-6.44	20250110	1685	6.82	20250102	3405	-47.14	20240115	1550	16.13	20241209	2.82	N	419050	100	57 억	413104	N	N	N	N
66	20250114	161221	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1800	31	2	1.75	296254210	165663	85.84	1769	1820	1758	2295	1239	1769	1788.27	0.63	57216	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1030	20.22	1.43	12	0.29	89.00	1262.00	3430	20240111	-47.52	1550	20241209	16.13	1924	-6.44	20250110	1685	6.82	20250102	3405	-47.14	20240115	1550	16.13	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
67	20250114	151239	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1803	34	2	1.92	278316776	155697	80.68	1769	1820	1758	2295	1239	1769	1787.55	0.63	56182	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1031	20.26	1.43	12	0.27	89.00	1262.00	3430	20240111	-47.43	1550	20241209	16.32	1924	-6.29	20250110	1685	7.00	20250102	3405	-47.05	20240115	1550	16.32	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
68	20250114	141235	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1807	38	2	2.15	262544541	146926	76.13	1769	1820	1758	2295	1239	1769	1786.92	0.63	54544	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1034	20.30	1.43	12	0.26	89.00	1262.00	3430	20240111	-47.32	1550	20241209	16.58	1924	-6.08	20250110	1685	7.24	20250102	3405	-46.93	20240115	1550	16.58	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
69	20250114	131233	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1781	12	2	0.68	144384876	81388	42.17	1769	1787	1758	2295	1239	1769	1774.03	0.63	22487	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1019	20.01	1.41	12	0.14	89.00	1262.00	3430	20240111	-48.08	1550	20241209	14.90	1924	-7.43	20250110	1685	5.70	20250102	3405	-47.69	20240115	1550	14.90	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
70	20250114	121229	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1780	11	2	0.62	134126165	75630	39.19	1769	1787	1758	2295	1239	1769	1773.45	0.63	18804	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1018	20.00	1.41	12	0.13	89.00	1262.00	3430	20240111	-48.10	1550	20241209	14.84	1924	-7.48	20250110	1685	5.64	20250102	3405	-47.72	20240115	1550	14.84	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
71	20250114	111228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	0	3	0.00	91154346	51460	26.66	1769	1786	1758	2295	1239	1769	1771.36	0.63	7405	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1012	19.88	1.40	12	0.09	89.00	1262.00	3430	20240111	-48.43	1550	20241209	14.13	1924	-8.06	20250110	1685	4.99	20250102	3405	-48.05	20240115	1550	14.13	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
72	20250114	101228	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1771	2	2	0.11	70306657	39650	20.55	1769	1786	1762	2295	1239	1769	1773.18	0.63	9011	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1013	19.90	1.40	12	0.07	89.00	1262.00	3430	20240111	-48.37	1550	20241209	14.26	1924	-7.95	20250110	1685	5.10	20250102	3405	-47.99	20240115	1550	14.26	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
73	20250114	091233	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1785	16	2	0.90	27713141	15586	8.08	1769	1786	1769	2295	1239	1769	1778.08	0.63	10482	1826	1797	1778	1749	1730	1788	1740	57	526	100	1270	1	1	57196240	1021	20.06	1.41	12	0.03	89.00	1262.00	3430	20240111	-47.96	1550	20241209	15.16	1924	-7.22	20250110	1685	5.93	20250102	3405	-47.58	20240115	1550	15.16	20241209	2.71	N	419050	100	57 억	357632	N	N	N	N
74	20250113	161214	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	-32	5	-1.78	341131240	191958	16.03	1796	1807	1759	2340	1261	1801	1777.10	0.66	-22587	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1012	19.88	1.40	12	0.34	89.00	1262.00	3430	20240111	-48.43	1550	20241209	14.13	1924	-8.06	20250110	1685	4.99	20250102	3405	-48.05	20240115	1550	14.13	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
75	20250113	151222	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1761	-40	5	-2.22	337416950	189852	15.85	1796	1807	1759	2340	1261	1801	1777.25	0.66	-22311	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1007	19.79	1.40	12	0.33	89.00	1262.00	3430	20240111	-48.66	1550	20241209	13.61	1924	-8.47	20250110	1685	4.51	20250102	3405	-48.28	20240115	1550	13.61	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
76	20250113	141157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1766	-35	5	-1.94	289343192	162597	13.58	1796	1807	1764	2340	1261	1801	1779.50	0.66	-11413	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1010	19.84	1.40	12	0.28	89.00	1262.00	3430	20240111	-48.51	1550	20241209	13.94	1924	-8.21	20250110	1685	4.81	20250102	3405	-48.14	20240115	1550	13.94	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
77	20250113	131203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	-32	5	-1.78	264405288	148474	12.40	1796	1807	1765	2340	1261	1801	1780.81	0.66	-5894	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1012	19.88	1.40	12	0.26	89.00	1262.00	3430	20240111	-48.43	1550	20241209	14.13	1924	-8.06	20250110	1685	4.99	20250102	3405	-48.05	20240115	1550	14.13	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
78	20250113	121208	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	-32	5	-1.78	238800834	133991	11.19	1796	1807	1765	2340	1261	1801	1782.20	0.66	6205	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1012	19.88	1.40	12	0.23	89.00	1262.00	3430	20240111	-48.43	1550	20241209	14.13	1924	-8.06	20250110	1685	4.99	20250102	3405	-48.05	20240115	1550	14.13	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
79	20250113	111204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1779	-22	5	-1.22	218066570	122275	10.21	1796	1807	1765	2340	1261	1801	1783.40	0.66	6535	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1018	19.99	1.41	12	0.21	89.00	1262.00	3430	20240111	-48.13	1550	20241209	14.77	1924	-7.54	20250110	1685	5.58	20250102	3405	-47.75	20240115	1550	14.77	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
80	20250113	101205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	-13	5	-0.72	172544580	96563	8.06	1796	1807	1773	2340	1261	1801	1786.85	0.66	19275	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1023	20.09	1.42	12	0.17	89.00	1262.00	3430	20240111	-47.87	1550	20241209	15.35	1924	-7.07	20250110	1685	6.11	20250102	3405	-47.49	20240115	1550	15.35	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
81	20250113	091211	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1788	-13	5	-0.72	44340587	24680	2.06	1796	1807	1786	2340	1261	1801	1796.60	0.66	5385	1991	1896	1829	1734	1667	1943	1781	57	539	100	1290	1	1	57196240	1023	20.09	1.42	12	0.04	89.00	1262.00	3430	20240111	-47.87	1550	20241209	15.35	1924	-7.07	20250110	1685	6.11	20250102	3405	-47.49	20240115	1550	15.35	20241209	2.73	N	419050	100	57 억	379080	N	N	N	N
82	20250110	161144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1801	32	2	1.81	2208116706	1196223	1068.68	1768	1924	1762	2295	1239	1769	1845.93	0.77	-59651	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1030	20.24	1.43	12	2.09	89.00	1262.00	3430	20240111	-47.49	1550	20241209	16.19	1924	-6.39	20250110	1685	6.88	20250102	3430	-47.49	20240111	1550	16.19	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
83	20250110	151153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1813	44	2	2.49	2149020766	1163462	1039.41	1768	1924	1762	2295	1239	1769	1847.09	0.77	-65971	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1037	20.37	1.44	12	2.03	89.00	1262.00	3430	20240111	-47.14	1550	20241209	16.97	1924	-5.77	20250110	1685	7.60	20250102	3430	-47.14	20240111	1550	16.97	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
84	20250110	141158	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1814	45	2	2.54	1977358575	1068527	954.60	1768	1924	1762	2295	1239	1769	1850.55	0.77	-106527	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1038	20.38	1.44	12	1.87	89.00	1262.00	3430	20240111	-47.11	1550	20241209	17.03	1924	-5.72	20250110	1685	7.66	20250102	3430	-47.11	20240111	1550	17.03	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
85	20250110	131159	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1797	28	2	1.58	291069505	162170	144.88	1768	1810	1762	2295	1239	1769	1794.84	0.77	14194	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1028	20.19	1.42	12	0.28	89.00	1262.00	3430	20240111	-47.61	1550	20241209	15.94	1810	-0.72	20250110	1685	6.65	20250102	3430	-47.61	20240111	1550	15.94	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
86	20250110	121200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1795	26	2	1.47	223834902	124861	111.55	1768	1808	1762	2295	1239	1769	1792.67	0.77	5184	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1027	20.17	1.42	12	0.22	89.00	1262.00	3430	20240111	-47.67	1550	20241209	15.81	1808	-0.72	20250110	1685	6.53	20250102	3430	-47.67	20240111	1550	15.81	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
87	20250110	111157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1792	23	2	1.30	140093248	78267	69.92	1768	1808	1762	2295	1239	1769	1789.94	0.77	2801	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1025	20.13	1.42	12	0.14	89.00	1262.00	3430	20240111	-47.76	1550	20241209	15.61	1808	-0.88	20250110	1685	6.35	20250102	3430	-47.76	20240111	1550	15.61	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
88	20250110	101154	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1787	18	2	1.02	86575055	48427	43.26	1768	1808	1762	2295	1239	1769	1787.74	0.77	-4082	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1022	20.08	1.42	12	0.08	89.00	1262.00	3430	20240111	-47.90	1550	20241209	15.29	1808	-1.16	20250110	1685	6.05	20250102	3430	-47.90	20240111	1550	15.29	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
89	20250110	091200	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1777	8	2	0.45	2232026	1257	1.12	1768	1779	1762	2295	1239	1769	1775.68	0.77	72	1802	1785	1766	1749	1730	1794	1758	57	526	100	1270	1	1	57196240	1016	19.97	1.41	12	0.00	89.00	1262.00	3430	20240111	-48.19	1550	20241209	14.65	1783	-0.34	20250109	1685	5.46	20250102	3430	-48.19	20240111	1550	14.65	20241209	2.73	N	419050	100	57 억	439685	N	N	N	N
90	20250109	161146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	4	2	0.23	194060071	110414	138.79	1765	1783	1747	2290	1236	1765	1757.56	0.76	7402	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1012	19.88	1.40	12	0.19	89.00	1262.00	3430	20240111	-48.43	1550	20241209	14.13	1783	-0.79	20250109	1685	4.99	20250102	3430	-48.43	20240111	1550	14.13	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
91	20250109	151144	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1766	1	2	0.06	187799681	106871	134.33	1765	1783	1747	2290	1236	1765	1757.26	0.76	6605	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1010	19.84	1.40	12	0.19	89.00	1262.00	3430	20240111	-48.51	1550	20241209	13.94	1783	-0.95	20250109	1685	4.81	20250102	3430	-48.51	20240111	1550	13.94	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
92	20250109	141151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1747	-18	5	-1.02	155207241	88344	111.05	1765	1783	1747	2290	1236	1765	1756.85	0.76	-5395	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	999	19.63	1.38	12	0.15	89.00	1262.00	3430	20240111	-49.07	1550	20241209	12.71	1783	-2.02	20250109	1685	3.68	20250102	3430	-49.07	20240111	1550	12.71	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
93	20250109	131151	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1764	-1	5	-0.06	106010538	60243	75.72	1765	1783	1751	2290	1236	1765	1759.71	0.76	-8181	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1009	19.82	1.40	12	0.11	89.00	1262.00	3430	20240111	-48.57	1550	20241209	13.81	1783	-1.07	20250109	1685	4.69	20250102	3430	-48.57	20240111	1550	13.81	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
94	20250109	121150	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1764	-1	5	-0.06	85446431	48538	61.01	1765	1783	1753	2290	1236	1765	1760.40	0.76	-7835	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1009	19.82	1.40	12	0.08	89.00	1262.00	3430	20240111	-48.57	1550	20241209	13.81	1783	-1.07	20250109	1685	4.69	20250102	3430	-48.57	20240111	1550	13.81	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
95	20250109	111155	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1760	-5	5	-0.28	73213051	41579	52.26	1765	1783	1753	2290	1236	1765	1760.82	0.76	-6827	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1007	19.78	1.39	12	0.07	89.00	1262.00	3430	20240111	-48.69	1550	20241209	13.55	1783	-1.29	20250109	1685	4.45	20250102	3430	-48.69	20240111	1550	13.55	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
96	20250109	101153	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1770	5	2	0.28	63008064	35797	45.00	1765	1783	1753	2290	1236	1765	1760.15	0.76	-4513	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1012	19.89	1.40	12	0.06	89.00	1262.00	3430	20240111	-48.40	1550	20241209	14.19	1783	-0.73	20250109	1685	5.04	20250102	3430	-48.40	20240111	1550	14.19	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
97	20250109	091157	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	-6	5	-0.34	45463010	25860	32.51	1765	1769	1753	2290	1236	1765	1758.04	0.76	-2913	1793	1779	1762	1748	1731	1770	1739	57	525	100	1270	1	1	57196240	1006	19.76	1.39	12	0.05	89.00	1262.00	3430	20240111	-48.72	1550	20241209	13.48	1776	-0.96	20250107	1685	4.39	20250102	3430	-48.72	20240111	1550	13.48	20241209	2.71	N	419050	100	57 억	432468	N	N	N	N
98	20250108	161140	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1765	0	3	0.00	140081321	79433	90.04	1774	1776	1745	2290	1236	1765	1763.52	0.76	-5521	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1010	19.83	1.40	12	0.14	89.00	1262.00	3430	20240111	-48.54	1550	20241209	13.87	1776	0.00	20250107	1685	4.75	20250102	3430	-48.54	20240111	1550	13.87	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
99	20250108	151145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1770	5	2	0.28	134884490	76488	86.70	1774	1776	1745	2290	1236	1765	1763.47	0.76	-3411	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1012	19.89	1.40	12	0.13	89.00	1262.00	3430	20240111	-48.40	1550	20241209	14.19	1776	0.00	20250107	1685	5.04	20250102	3430	-48.40	20240111	1550	14.19	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
100	20250108	141149	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1766	1	2	0.06	130321040	73906	83.78	1774	1776	1745	2290	1236	1765	1763.34	0.76	-2026	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1010	19.84	1.40	12	0.13	89.00	1262.00	3430	20240111	-48.51	1550	20241209	13.94	1776	0.00	20250107	1685	4.81	20250102	3430	-48.51	20240111	1550	13.94	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
101	20250108	131146	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	4	2	0.23	114463813	64924	73.59	1774	1776	1745	2290	1236	1765	1763.04	0.76	-2499	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1012	19.88	1.40	12	0.11	89.00	1262.00	3430	20240111	-48.43	1550	20241209	14.13	1776	0.00	20250107	1685	4.99	20250102	3430	-48.43	20240111	1550	14.13	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
102	20250108	121143	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	2	2	0.11	107957361	61241	69.42	1774	1776	1745	2290	1236	1765	1762.83	0.76	-2188	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1011	19.85	1.40	12	0.11	89.00	1262.00	3430	20240111	-48.48	1550	20241209	14.00	1776	0.00	20250107	1685	4.87	20250102	3430	-48.48	20240111	1550	14.00	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
103	20250108	111145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1772	7	2	0.40	76113241	43276	49.06	1774	1776	1745	2290	1236	1765	1758.79	0.76	489	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1014	19.91	1.40	12	0.08	89.00	1262.00	3430	20240111	-48.34	1550	20241209	14.32	1776	0.00	20250107	1685	5.16	20250102	3430	-48.34	20240111	1550	14.32	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
104	20250108	101145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1758	-7	5	-0.40	46632167	26577	30.13	1774	1776	1745	2290	1236	1765	1754.61	0.76	-10313	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1006	19.75	1.39	12	0.05	89.00	1262.00	3430	20240111	-48.75	1550	20241209	13.42	1776	0.00	20250107	1685	4.33	20250102	3430	-48.75	20240111	1550	13.42	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
105	20250108	091145	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1768	3	2	0.17	8630990	4907	5.56	1774	1776	1753	2290	1236	1765	1758.91	0.76	-3316	1789	1777	1764	1752	1739	1770	1745	57	525	100	1270	1	1	57196240	1011	19.87	1.40	12	0.01	89.00	1262.00	3430	20240111	-48.45	1550	20241209	14.06	1776	0.00	20250107	1685	4.93	20250102	3430	-48.45	20240111	1550	14.06	20241209	2.73	N	419050	100	57 억	437380	N	N	N	N
106	20250107	161133	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1765	2	2	0.11	155498434	88207	93.18	1770	1776	1751	2290	1235	1763	1762.88	0.79	-13328	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1010	19.83	1.40	12	0.15	89.00	1262.00	3430	20240111	-48.54	1550	20241209	13.87	1776	-0.62	20250107	1685	4.75	20250102	3430	-48.54	20240111	1550	13.87	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
107	20250107	151138	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1760	-3	5	-0.17	139400975	79058	83.51	1770	1776	1751	2290	1235	1763	1763.27	0.79	-14272	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1007	19.78	1.39	12	0.14	89.00	1262.00	3430	20240111	-48.69	1550	20241209	13.55	1776	-0.90	20250107	1685	4.45	20250102	3430	-48.69	20240111	1550	13.55	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
108	20250107	141135	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1762	-1	5	-0.06	123160587	69827	73.76	1770	1776	1751	2290	1235	1763	1763.80	0.79	-10676	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1008	19.80	1.40	12	0.12	89.00	1262.00	3430	20240111	-48.63	1550	20241209	13.68	1776	-0.79	20250107	1685	4.57	20250102	3430	-48.63	20240111	1550	13.68	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
109	20250107	131136	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1764	1	2	0.06	107398186	60892	64.32	1770	1776	1751	2290	1235	1763	1763.75	0.79	-9904	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1009	19.82	1.40	12	0.11	89.00	1262.00	3430	20240111	-48.57	1550	20241209	13.81	1776	-0.68	20250107	1685	4.69	20250102	3430	-48.57	20240111	1550	13.81	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
110	20250107	121137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1771	8	2	0.45	94136082	53362	56.37	1770	1776	1751	2290	1235	1763	1764.10	0.79	-6986	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1013	19.90	1.40	12	0.09	89.00	1262.00	3430	20240111	-48.37	1550	20241209	14.26	1776	-0.28	20250107	1685	5.10	20250102	3430	-48.37	20240111	1550	14.26	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
111	20250107	111131	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1765	2	2	0.11	67718641	38432	40.60	1770	1776	1751	2290	1235	1763	1762.04	0.79	-2187	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1010	19.83	1.40	12	0.07	89.00	1262.00	3430	20240111	-48.54	1550	20241209	13.87	1776	-0.62	20250107	1685	4.75	20250102	3430	-48.54	20240111	1550	13.87	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
112	20250107	101137	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1764	1	2	0.06	49613194	28154	29.74	1770	1776	1751	2290	1235	1763	1762.21	0.79	-485	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1009	19.82	1.40	12	0.05	89.00	1262.00	3430	20240111	-48.57	1550	20241209	13.81	1776	-0.68	20250107	1685	4.69	20250102	3430	-48.57	20240111	1550	13.81	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
113	20250107	091140	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1771	8	2	0.45	13385713	7563	7.99	1770	1776	1763	2290	1235	1763	1769.89	0.79	-753	1783	1772	1757	1746	1731	1778	1752	57	527	100	1260	1	1	57196240	1013	19.90	1.40	12	0.01	89.00	1262.00	3430	20240111	-48.37	1550	20241209	14.26	1776	-0.28	20250107	1685	5.10	20250102	3430	-48.37	20240111	1550	14.26	20241209	2.74	N	419050	100	57 억	450617	N	N	N	N
114	20250106	161122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1763	20	2	1.15	165951814	94414	55.76	1743	1768	1742	2265	1221	1743	1757.70	0.73	32310	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1008	19.81	1.40	12	0.17	89.00	1262.00	3430	20240111	-48.60	1550	20241209	13.74	1768	-0.28	20250106	1685	4.63	20250102	3430	-48.60	20240111	1550	13.74	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
115	20250106	151122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1762	19	2	1.09	160736885	91456	54.01	1743	1768	1742	2265	1221	1743	1757.53	0.73	32511	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1008	19.80	1.40	12	0.16	89.00	1262.00	3430	20240111	-48.63	1550	20241209	13.68	1768	-0.34	20250106	1685	4.57	20250102	3430	-48.63	20240111	1550	13.68	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
116	20250106	141122	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1762	19	2	1.09	140214262	79795	47.12	1743	1768	1742	2265	1221	1743	1757.18	0.73	32302	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1008	19.80	1.40	12	0.14	89.00	1262.00	3430	20240111	-48.63	1550	20241209	13.68	1768	-0.34	20250106	1685	4.57	20250102	3430	-48.63	20240111	1550	13.68	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
117	20250106	131111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	16	2	0.92	134395780	76491	45.17	1743	1768	1742	2265	1221	1743	1757.01	0.73	31062	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1006	19.76	1.39	12	0.13	89.00	1262.00	3430	20240111	-48.72	1550	20241209	13.48	1768	-0.51	20250106	1685	4.39	20250102	3430	-48.72	20240111	1550	13.48	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
118	20250106	121119	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1760	17	2	0.98	107660601	61311	36.21	1743	1768	1742	2265	1221	1743	1755.98	0.73	21651	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1007	19.78	1.39	12	0.11	89.00	1262.00	3430	20240111	-48.69	1550	20241209	13.55	1768	-0.45	20250106	1685	4.45	20250102	3430	-48.69	20240111	1550	13.55	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
119	20250106	111116	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1764	21	2	1.20	89230244	50828	30.02	1743	1768	1742	2265	1221	1743	1755.53	0.73	18518	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1009	19.82	1.40	12	0.09	89.00	1262.00	3430	20240111	-48.57	1550	20241209	13.81	1768	-0.23	20250106	1685	4.69	20250102	3430	-48.57	20240111	1550	13.81	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
120	20250106	101111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1759	16	2	0.92	61231342	34929	20.63	1743	1768	1742	2265	1221	1743	1753.02	0.73	12394	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1006	19.76	1.39	12	0.06	89.00	1262.00	3430	20240111	-48.72	1550	20241209	13.48	1768	-0.51	20250106	1685	4.39	20250102	3430	-48.72	20240111	1550	13.48	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
121	20250106	091113	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1757	14	2	0.80	20282794	11580	6.84	1743	1768	1743	2265	1221	1743	1751.54	0.73	5575	1783	1762	1736	1715	1689	1773	1726	57	522	100	1250	1	1	57196240	1005	19.74	1.39	12	0.02	89.00	1262.00	3430	20240111	-48.78	1550	20241209	13.35	1768	-0.62	20250106	1685	4.27	20250102	3430	-48.78	20240111	1550	13.35	20241209	2.74	N	419050	100	57 억	418231	N	N	N	N
122	20250103	161105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1743	33	2	1.93	289136966	165826	245.99	1730	1757	1710	2220	1197	1710	1743.62	0.67	36495	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	997	19.58	1.38	12	0.29	89.00	1262.00	3430	20240111	-49.18	1550	20241209	12.45	1757	-0.80	20250103	1685	3.44	20250102	3430	-49.18	20240111	1550	12.45	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
123	20250103	151111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1743	33	2	1.93	281911156	161680	239.84	1730	1757	1710	2220	1197	1710	1743.64	0.67	36662	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	997	19.58	1.38	12	0.28	89.00	1262.00	3430	20240111	-49.18	1550	20241209	12.45	1757	-0.80	20250103	1685	3.44	20250102	3430	-49.18	20240111	1550	12.45	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
124	20250103	141110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1739	29	2	1.70	261899599	150159	222.75	1730	1757	1710	2220	1197	1710	1744.15	0.67	30635	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	995	19.54	1.38	12	0.26	89.00	1262.00	3430	20240111	-49.30	1550	20241209	12.19	1757	-1.02	20250103	1685	3.20	20250102	3430	-49.30	20240111	1550	12.19	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
125	20250103	131111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1750	40	2	2.34	199194631	114140	169.32	1730	1757	1710	2220	1197	1710	1745.18	0.67	23486	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	1001	19.66	1.39	12	0.20	89.00	1262.00	3430	20240111	-48.98	1550	20241209	12.90	1757	-0.40	20250103	1685	3.86	20250102	3430	-48.98	20240111	1550	12.90	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
126	20250103	121110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1747	37	2	2.16	169613078	97223	144.22	1730	1757	1710	2220	1197	1710	1744.58	0.67	15209	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	999	19.63	1.38	12	0.17	89.00	1262.00	3430	20240111	-49.07	1550	20241209	12.71	1757	-0.57	20250103	1685	3.68	20250102	3430	-49.07	20240111	1550	12.71	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
127	20250103	111111	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1746	36	2	2.11	155513838	89146	132.24	1730	1757	1710	2220	1197	1710	1744.49	0.67	14171	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	999	19.62	1.38	12	0.16	89.00	1262.00	3430	20240111	-49.10	1550	20241209	12.65	1757	-0.63	20250103	1685	3.62	20250102	3430	-49.10	20240111	1550	12.65	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
128	20250103	101107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1743	33	2	1.93	129926211	74514	110.54	1730	1757	1710	2220	1197	1710	1743.65	0.67	15196	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	997	19.58	1.38	12	0.13	89.00	1262.00	3430	20240111	-49.18	1550	20241209	12.45	1757	-0.80	20250103	1685	3.44	20250102	3430	-49.18	20240111	1550	12.45	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
129	20250103	091110	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1747	37	2	2.16	29393980	16973	25.18	1730	1750	1710	2220	1197	1710	1731.81	0.67	6989	1733	1721	1703	1691	1673	1727	1697	57	510	100	1230	1	1	57196240	999	19.63	1.38	12	0.03	89.00	1262.00	3430	20240111	-49.07	1550	20241209	12.71	1750	-0.17	20250103	1685	3.68	20250102	3430	-49.07	20240111	1550	12.71	20241209	2.79	N	419050	100	57 억	382679	N	N	N	N
130	20250102	161057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1710	11	2	0.65	112432181	66295	49.45	1699	1715	1685	2205	1190	1699	1695.94	0.68	-5241	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	978	19.21	1.35	12	0.12	89.00	1262.00	3430	20240111	-50.15	1550	20241209	10.32	1715	-0.29	20250102	1685	1.48	20250102	3430	-50.15	20240111	1550	10.32	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
131	20250102	151059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1705	6	2	0.35	103131639	60846	45.38	1699	1715	1685	2205	1190	1699	1694.96	0.68	-8267	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	975	19.16	1.35	12	0.11	89.00	1262.00	3430	20240111	-50.29	1550	20241209	10.00	1715	-0.58	20250102	1685	1.19	20250102	3430	-50.29	20240111	1550	10.00	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
132	20250102	141056	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1694	-5	5	-0.29	85387454	50401	37.59	1699	1715	1685	2205	1190	1699	1694.16	0.68	-8692	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	969	19.03	1.34	12	0.09	89.00	1262.00	3430	20240111	-50.61	1550	20241209	9.29	1715	-1.22	20250102	1685	0.53	20250102	3430	-50.61	20240111	1550	9.29	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
133	20250102	131100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1694	-5	5	-0.29	68004491	40119	29.92	1699	1715	1685	2205	1190	1699	1695.07	0.68	-6446	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	969	19.03	1.34	12	0.07	89.00	1262.00	3430	20240111	-50.61	1550	20241209	9.29	1715	-1.22	20250102	1685	0.53	20250102	3430	-50.61	20240111	1550	9.29	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
134	20250102	121057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1696	-3	5	-0.18	54989160	32418	24.18	1699	1715	1685	2205	1190	1699	1696.25	0.68	-1156	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	970	19.06	1.34	12	0.06	89.00	1262.00	3430	20240111	-50.55	1550	20241209	9.42	1715	-1.11	20250102	1685	0.65	20250102	3430	-50.55	20240111	1550	9.42	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
135	20250102	111048	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1696	-3	5	-0.18	42879874	25260	18.84	1699	1715	1685	2205	1190	1699	1697.54	0.68	192	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	970	19.06	1.34	12	0.04	89.00	1262.00	3430	20240111	-50.55	1550	20241209	9.42	1715	-1.11	20250102	1685	0.65	20250102	3430	-50.55	20240111	1550	9.42	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
136	20250102	101055	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1690	-9	5	-0.53	15123789	8897	6.64	1699	1715	1685	2205	1190	1699	1699.88	0.68	-491	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	967	18.99	1.34	12	0.02	89.00	1262.00	3430	20240111	-50.73	1550	20241209	9.03	1715	-1.46	20250102	1685	0.30	20250102	3430	-50.73	20240111	1550	9.03	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N
137	20250102	091044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1699	0	3	0.00	0	0	0.00	0	0	0	2205	1190	1699	0.00	0.68	0	1768	1733	1678	1643	1588	1751	1661	57	506	100	1220	1	1	57196240	972	19.09	1.35	12	0.00	89.00	1262.00	3430	20240111	-50.47	1550	20241209	9.61	0	0.00	0	0	0.00	0	3430	-50.47	20240111	1550	9.61	20241209	2.79	N	419050	100	57 억	387883	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History