KissMeData/460930/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161354	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19630	50	2	0.26	19997154440	1020171	95.44	20100	20150	19210	25450	13710	19580	19597.00	0.57	-61688	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6948	57.40	3.29	12	2.88	342.00	5974.00	29200	20240126	-32.77	9580	20241031	104.91	22350	-12.17	20250120	12880	52.41	20250102	29200	-32.77	20240126	9580	104.91	20241031	2.94	N	460930	500	176 억	203481	N	N	24	N	N
3	20250124	151353	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19560	-20	5	-0.10	18194599720	928696	86.89	20100	20150	19210	25450	13710	19580	19591.56	0.57	-65848	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6923	57.19	3.27	12	2.62	342.00	5974.00	29200	20240126	-33.01	9580	20241031	104.18	22350	-12.48	20250120	12880	51.86	20250102	29200	-33.01	20240126	9580	104.18	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
4	20250124	141351	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19560	-20	5	-0.10	16302619350	831631	77.81	20100	20150	19210	25450	13710	19580	19603.19	0.57	-71681	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6923	57.19	3.27	12	2.35	342.00	5974.00	29200	20240126	-33.01	9580	20241031	104.18	22350	-12.48	20250120	12880	51.86	20250102	29200	-33.01	20240126	9580	104.18	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
5	20250124	131355	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19270	-310	5	-1.58	13968108840	711200	66.54	20100	20150	19230	25450	13710	19580	19640.20	0.57	-64753	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6820	56.35	3.23	12	2.01	342.00	5974.00	29200	20240126	-34.01	9580	20241031	101.15	22350	-13.78	20250120	12880	49.61	20250102	29200	-34.01	20240126	9580	101.15	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
6	20250124	121350	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19390	-190	5	-0.97	12719654030	646551	60.49	20100	20150	19230	25450	13710	19580	19673.09	0.57	-50094	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6863	56.70	3.25	12	1.83	342.00	5974.00	29200	20240126	-33.60	9580	20241031	102.40	22350	-13.24	20250120	12880	50.54	20250102	29200	-33.60	20240126	9580	102.40	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
7	20250124	111351	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19250	-330	5	-1.69	11282199550	572218	53.54	20100	20150	19250	25450	13710	19580	19716.61	0.57	-58053	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6813	56.29	3.22	12	1.62	342.00	5974.00	29200	20240126	-34.08	9580	20241031	100.94	22350	-13.87	20250120	12880	49.46	20250102	29200	-34.08	20240126	9580	100.94	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
8	20250124	101348	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19750	170	2	0.87	7890900420	398758	37.31	20100	20150	19540	25450	13710	19580	19788.69	0.57	-43790	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6990	57.75	3.31	12	1.13	342.00	5974.00	29200	20240126	-32.36	9580	20241031	106.16	22350	-11.63	20250120	12880	53.34	20250102	29200	-32.36	20240126	9580	106.16	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
9	20250124	091357	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19670	90	2	0.46	3748767360	188424	17.63	20100	20150	19630	25450	13710	19580	19895.38	0.57	-38007	20606	20092	19736	19222	18866	19915	19045	177	5870	500	12130	10	1	35392271	6962	57.51	3.29	12	0.53	342.00	5974.00	29200	20240126	-32.64	9580	20241031	105.32	22350	-11.99	20250120	12880	52.72	20250102	29200	-32.64	20240126	9580	105.32	20241031	2.94	N	460930	500	176 억	203481	N	N	13	N	N
10	20250123	161347	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19580	-570	5	-2.83	19129439460	975202	81.50	20150	20250	19380	26150	14150	20150	19615.26	0.31	91967	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6930	57.25	3.28	12	2.76	342.00	5974.00	29200	20240126	-32.95	9580	20241031	104.38	22350	-12.39	20250120	12880	52.02	20250102	29200	-32.95	20240126	9580	104.38	20241031	2.88	N	460930	500	176 억	111485	N	N	13	N	N
11	20250123	151345	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19530	-620	5	-3.08	18366038000	936133	78.24	20150	20250	19380	26150	14150	20150	19618.44	0.31	86806	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6912	57.11	3.27	12	2.65	342.00	5974.00	29200	20240126	-33.12	9580	20241031	103.86	22350	-12.62	20250120	12880	51.63	20250102	29200	-33.12	20240126	9580	103.86	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
12	20250123	141338	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19710	-440	5	-2.18	15868885740	808073	67.54	20150	20250	19380	26150	14150	20150	19637.25	0.31	92160	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6976	57.63	3.30	12	2.28	342.00	5974.00	29200	20240126	-32.50	9580	20241031	105.74	22350	-11.81	20250120	12880	53.03	20250102	29200	-32.50	20240126	9580	105.74	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
13	20250123	131344	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19530	-620	5	-3.08	14441850190	735175	61.44	20150	20250	19380	26150	14150	20150	19643.36	0.31	77876	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6912	57.11	3.27	12	2.08	342.00	5974.00	29200	20240126	-33.12	9580	20241031	103.86	22350	-12.62	20250120	12880	51.63	20250102	29200	-33.12	20240126	9580	103.86	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
14	20250123	121345	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19460	-690	5	-3.42	13328569270	678149	56.68	20150	20250	19380	26150	14150	20150	19653.55	0.31	77488	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6887	56.90	3.26	12	1.92	342.00	5974.00	29200	20240126	-33.36	9580	20241031	103.13	22350	-12.93	20250120	12880	51.09	20250102	29200	-33.36	20240126	9580	103.13	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
15	20250123	111335	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19600	-550	5	-2.73	12318396260	626474	52.36	20150	20250	19380	26150	14150	20150	19662.22	0.31	83848	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6937	57.31	3.28	12	1.77	342.00	5974.00	29200	20240126	-32.88	9580	20241031	104.59	22350	-12.30	20250120	12880	52.17	20250102	29200	-32.88	20240126	9580	104.59	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
16	20250123	101343	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19470	-680	5	-3.37	10775835620	547526	45.76	20150	20250	19380	26150	14150	20150	19680.04	0.31	68844	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	10	1	35392271	6891	56.93	3.26	12	1.55	342.00	5974.00	29200	20240126	-33.32	9580	20241031	103.24	22350	-12.89	20250120	12880	51.16	20250102	29200	-33.32	20240126	9580	103.24	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
17	20250123	091345	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	-100	5	-0.50	2643231980	131704	11.01	20150	20250	19900	26150	14150	20150	20068.83	0.31	2035	21183	20666	20333	19816	19483	20500	19650	177	6000	500	12490	50	1	35392271	7096	58.63	3.36	12	0.37	342.00	5974.00	29200	20240126	-31.34	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	29200	-31.34	20240126	9580	109.29	20241031	2.88	N	460930	500	176 억	111485	N	N	25	N	N
18	20250122	161334	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20150	-500	5	-2.42	23476976850	1151169	41.85	20750	20850	20000	26800	14500	20650	20394.64	0.38	-24262	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7132	58.92	3.37	12	3.25	342.00	5974.00	29200	20240126	-30.99	9580	20241031	110.33	22350	-9.84	20250120	12880	56.44	20250102	29200	-30.99	20240126	9580	110.33	20241031	2.67	N	460930	500	176 억	135780	N	N	25	N	N
19	20250122	151337	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	-550	5	-2.66	22169032400	1086114	39.48	20750	20850	20000	26800	14500	20650	20410.42	0.38	-22090	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7114	58.77	3.36	12	3.07	342.00	5974.00	29200	20240126	-31.16	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	29200	-31.16	20240126	9580	109.81	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
20	20250122	141333	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20300	-350	5	-1.69	18301682550	894285	32.51	20750	20850	20150	26800	14500	20650	20464.30	0.38	7890	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7185	59.36	3.40	12	2.53	342.00	5974.00	29200	20240126	-30.48	9580	20241031	111.90	22350	-9.17	20250120	12880	57.61	20250102	29200	-30.48	20240126	9580	111.90	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
21	20250122	131335	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20400	-250	5	-1.21	16215660850	791582	28.77	20750	20850	20150	26800	14500	20650	20484.27	0.38	17298	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7220	59.65	3.41	12	2.24	342.00	5974.00	29200	20240126	-30.14	9580	20241031	112.94	22350	-8.72	20250120	12880	58.39	20250102	29200	-30.14	20240126	9580	112.94	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
22	20250122	121333	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20500	-150	5	-0.73	14424292300	704272	25.60	20750	20850	20150	26800	14500	20650	20480.15	0.38	18437	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7255	59.94	3.43	12	1.99	342.00	5974.00	29200	20240126	-29.79	9580	20241031	113.99	22350	-8.28	20250120	12880	59.16	20250102	29200	-29.79	20240126	9580	113.99	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
23	20250122	111335	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20650	0	3	0.00	12459520100	608820	22.13	20750	20850	20150	26800	14500	20650	20463.77	0.38	23822	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7309	60.38	3.46	12	1.72	342.00	5974.00	29200	20240126	-29.28	9580	20241031	115.55	22350	-7.61	20250120	12880	60.33	20250102	29200	-29.28	20240126	9580	115.55	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
24	20250122	101345	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20400	-250	5	-1.21	10158556500	496765	18.06	20750	20850	20150	26800	14500	20650	20447.75	0.38	37441	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7220	59.65	3.41	12	1.40	342.00	5974.00	29200	20240126	-30.14	9580	20241031	112.94	22350	-8.72	20250120	12880	58.39	20250102	29200	-30.14	20240126	9580	112.94	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
25	20250122	091337	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20750	100	2	0.48	3441743850	167049	6.07	20750	20850	20400	26800	14500	20650	20602.02	0.38	31982	21976	21312	20636	19972	19296	21645	20305	177	6150	500	12800	50	1	35392271	7344	60.67	3.47	12	0.47	342.00	5974.00	29200	20240126	-28.94	9580	20241031	116.60	22350	-7.16	20250120	12880	61.10	20250102	29200	-28.94	20240126	9580	116.60	20241031	2.67	N	460930	500	176 억	135780	N	N	71	N	N
26	20250121	161325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20650	550	2	2.74	55794112200	2703540	33.90	20150	21300	19960	26100	14100	20100	20638.52	0.31	25810	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7309	60.38	3.46	12	7.64	342.00	5974.00	29200	20240126	-29.28	9580	20241031	115.55	22350	-7.61	20250120	12880	60.33	20250102	29200	-29.28	20240126	9580	115.55	20241031	2.76	N	460930	500	176 억	109694	N	N	71	N	N
27	20250121	151328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20500	400	2	1.99	53810615400	2607391	32.70	20150	21300	19960	26100	14100	20100	20638.79	0.31	36806	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7255	59.94	3.43	12	7.37	342.00	5974.00	29200	20240126	-29.79	9580	20241031	113.99	22350	-8.28	20250120	12880	59.16	20250102	29200	-29.79	20240126	9580	113.99	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
28	20250121	141329	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20700	600	2	2.99	51214373300	2481230	31.11	20150	21300	19960	26100	14100	20100	20641.85	0.31	28001	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7326	60.53	3.47	12	7.01	342.00	5974.00	29200	20240126	-29.11	9580	20241031	116.08	22350	-7.38	20250120	12880	60.71	20250102	29200	-29.11	20240126	9580	116.08	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
29	20250121	131328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20650	550	2	2.74	48229011650	2336904	29.31	20150	21300	19960	26100	14100	20100	20639.19	0.31	14714	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7309	60.38	3.46	12	6.60	342.00	5974.00	29200	20240126	-29.28	9580	20241031	115.55	22350	-7.61	20250120	12880	60.33	20250102	29200	-29.28	20240126	9580	115.55	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
30	20250121	121310	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20400	300	2	1.49	45027547150	2181638	27.36	20150	21300	19960	26100	14100	20100	20640.61	0.31	-1447	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7220	59.65	3.41	12	6.16	342.00	5974.00	29200	20240126	-30.14	9580	20241031	112.94	22350	-8.72	20250120	12880	58.39	20250102	29200	-30.14	20240126	9580	112.94	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
31	20250121	111219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20550	450	2	2.24	36178039350	1754173	22.00	20150	21300	19960	26100	14100	20100	20625.54	0.31	1106	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7273	60.09	3.44	12	4.96	342.00	5974.00	29200	20240126	-29.62	9580	20241031	114.51	22350	-8.05	20250120	12880	59.55	20250102	29200	-29.62	20240126	9580	114.51	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
32	20250121	101211	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20250	150	2	0.75	32772677300	1587497	19.91	20150	21300	19960	26100	14100	20100	20646.02	0.31	-6103	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7167	59.21	3.39	12	4.49	342.00	5974.00	29200	20240126	-30.65	9580	20241031	111.38	22350	-9.40	20250120	12880	57.22	20250102	29200	-30.65	20240126	9580	111.38	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
33	20250121	091328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20000	-100	5	-0.50	4703006590	234126	2.94	20150	20300	19960	26100	14100	20100	20087.22	0.31	-7990	23286	21692	20756	19162	18226	21225	18695	177	6000	500	12460	50	1	35392271	7078	58.48	3.35	12	0.66	342.00	5974.00	29200	20240126	-31.51	9580	20241031	108.77	22350	-10.51	20250120	12880	55.28	20250102	29200	-31.51	20240126	9580	108.77	20241031	2.76	N	460930	500	176 억	109694	N	N	0	N	N
34	20250120	161314	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20100	1290	2	6.86	165907467710	7850977	385.94	20650	22350	19820	24450	13170	18810	21133.24	0.24	25023	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7114	58.77	3.36	12	22.18	342.00	5974.00	29200	20240126	-31.16	9580	20241031	109.81	22350	-10.07	20250120	12880	56.06	20250102	29200	-31.16	20240126	9580	109.81	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
35	20250120	151328	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20150	1340	2	7.12	162971488360	7705047	378.77	20650	22350	19820	24450	13170	18810	21151.28	0.24	22375	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7132	58.92	3.37	12	21.77	342.00	5974.00	29200	20240126	-30.99	9580	20241031	110.33	22350	-9.84	20250120	12880	56.44	20250102	29200	-30.99	20240126	9580	110.33	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
36	20250120	141325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20050	1240	2	6.59	154176833550	7266215	357.20	20650	22350	20050	24450	13170	18810	21218.33	0.24	-14509	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7096	58.63	3.36	12	20.53	342.00	5974.00	29200	20240126	-31.34	9580	20241031	109.29	22350	-10.29	20250120	12880	55.67	20250102	29200	-31.34	20240126	9580	109.29	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
37	20250120	131325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20300	1490	2	7.92	149601032250	7038961	346.03	20650	22350	20050	24450	13170	18810	21253.30	0.24	-23311	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7185	59.36	3.40	12	19.89	342.00	5974.00	29200	20240126	-30.48	9580	20241031	111.90	22350	-9.17	20250120	12880	57.61	20250102	29200	-30.48	20240126	9580	111.90	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
38	20250120	121329	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20200	1390	2	7.39	140196855600	6581465	323.54	20650	22350	20050	24450	13170	18810	21301.79	0.24	-16411	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7149	59.06	3.38	12	18.60	342.00	5974.00	29200	20240126	-30.82	9580	20241031	110.86	22350	-9.62	20250120	12880	56.83	20250102	29200	-30.82	20240126	9580	110.86	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
39	20250120	111327	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	20700	1890	2	10.05	128388406350	5999094	294.91	20650	22350	20600	24450	13170	18810	21401.33	0.24	-18881	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7326	60.53	3.47	12	16.95	342.00	5974.00	29200	20240126	-29.11	9580	20241031	116.08	22350	-7.38	20250120	12880	60.71	20250102	29200	-29.11	20240126	9580	116.08	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
40	20250120	101326	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	21100	2290	2	12.17	115915427350	5399922	265.45	20650	22350	20600	24450	13170	18810	21466.16	0.24	-34120	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7468	61.70	3.53	12	15.26	342.00	5974.00	29200	20240126	-27.74	9580	20241031	120.25	22350	-5.59	20250120	12880	63.82	20250102	29200	-27.74	20240126	9580	120.25	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
41	20250120	091327	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	21700	2890	2	15.36	75503183700	3502158	172.16	20650	22350	20600	24450	13170	18810	21559.09	0.24	-27435	19663	19236	18873	18446	18083	19450	18660	177	5640	500	11660	50	1	35392271	7680	63.45	3.63	12	9.90	342.00	5974.00	29200	20240126	-25.68	9580	20241031	126.51	22350	-2.91	20250120	12880	68.48	20250102	29200	-25.68	20240126	9580	126.51	20241031	2.61	N	460930	500	176 억	84943	N	N	9	N	N
42	20250117	161321	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18810	-90	5	-0.48	30675643730	1620427	129.04	18660	19300	18510	24550	13230	18900	18931.15	0.22	7361	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6657	55.00	3.15	12	4.58	342.00	5974.00	29200	20240126	-35.58	9580	20241031	96.35	20250	-7.11	20250114	12880	46.04	20250102	29200	-35.58	20240126	9580	96.35	20241031	2.44	N	460930	500	176 억	77519	N	N	9	N	N
43	20250117	151317	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18910	10	2	0.05	29492615250	1557688	124.04	18660	19300	18510	24550	13230	18900	18933.59	0.22	7289	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6693	55.29	3.17	12	4.40	342.00	5974.00	29200	20240126	-35.24	9580	20241031	97.39	20250	-6.62	20250114	12880	46.82	20250102	29200	-35.24	20240126	9580	97.39	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
44	20250117	141325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18770	-130	5	-0.69	27653501520	1460367	116.29	18660	19300	18510	24550	13230	18900	18936.00	0.22	-271	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6643	54.88	3.14	12	4.13	342.00	5974.00	29200	20240126	-35.72	9580	20241031	95.93	20250	-7.31	20250114	12880	45.73	20250102	29200	-35.72	20240126	9580	95.93	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
45	20250117	131325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19000	100	2	0.53	25239551150	1332402	106.10	18660	19300	18510	24550	13230	18900	18942.91	0.22	10525	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6725	55.56	3.18	12	3.76	342.00	5974.00	29200	20240126	-34.93	9580	20241031	98.33	20250	-6.17	20250114	12880	47.52	20250102	29200	-34.93	20240126	9580	98.33	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
46	20250117	121326	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18940	40	2	0.21	23480442260	1239754	98.73	18660	19300	18510	24550	13230	18900	18939.61	0.22	3514	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6703	55.38	3.17	12	3.50	342.00	5974.00	29200	20240126	-35.14	9580	20241031	97.70	20250	-6.47	20250114	12880	47.05	20250102	29200	-35.14	20240126	9580	97.70	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
47	20250117	111326	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19050	150	2	0.79	21547466200	1137765	90.60	18660	19300	18510	24550	13230	18900	18938.43	0.22	7833	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6742	55.70	3.19	12	3.21	342.00	5974.00	29200	20240126	-34.76	9580	20241031	98.85	20250	-5.93	20250114	12880	47.90	20250102	29200	-34.76	20240126	9580	98.85	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
48	20250117	101326	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18970	70	2	0.37	16532268600	874090	69.61	18660	19300	18510	24550	13230	18900	18913.70	0.22	-5891	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6714	55.47	3.18	12	2.47	342.00	5974.00	29200	20240126	-35.03	9580	20241031	98.02	20250	-6.32	20250114	12880	47.28	20250102	29200	-35.03	20240126	9580	98.02	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
49	20250117	091325	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18540	-360	5	-1.90	3613714110	193771	15.43	18660	18850	18510	24550	13230	18900	18648.98	0.22	-6892	19366	19132	18666	18432	17966	19250	18550	177	5650	500	11710	10	1	35392271	6562	54.21	3.10	12	0.55	342.00	5974.00	29200	20240126	-36.51	9580	20241031	93.53	20250	-8.44	20250114	12880	43.94	20250102	29200	-36.51	20240126	9580	93.53	20241031	2.44	N	460930	500	176 억	77519	N	N	13	N	N
50	20250116	161316	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18900	410	2	2.22	21808967240	1176342	30.28	18860	18900	18200	24000	12950	18490	18527.02	0.24	-6909	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6689	55.26	3.16	12	3.32	342.00	5974.00	29200	20240126	-35.27	9580	20241031	97.29	20250	-6.67	20250114	12880	46.74	20250102	29200	-35.27	20240126	9580	97.29	20241031	2.47	N	460930	500	176 억	84419	N	N	13	N	N
51	20250116	151212	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18550	60	2	0.32	18055706780	976853	25.15	18860	18860	18200	24000	12950	18490	18483.49	0.24	14343	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6565	54.24	3.11	12	2.76	342.00	5974.00	29200	20240126	-36.47	9580	20241031	93.63	20250	-8.40	20250114	12880	44.02	20250102	29200	-36.47	20240126	9580	93.63	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
52	20250116	141321	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18480	-10	5	-0.05	16030675710	867494	22.33	18860	18860	18200	24000	12950	18490	18479.18	0.24	19575	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6540	54.04	3.09	12	2.45	342.00	5974.00	29200	20240126	-36.71	9580	20241031	92.90	20250	-8.74	20250114	12880	43.48	20250102	29200	-36.71	20240126	9580	92.90	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
53	20250116	131321	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18560	70	2	0.38	14999078770	811720	20.90	18860	18860	18200	24000	12950	18490	18478.01	0.24	23792	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6569	54.27	3.11	12	2.29	342.00	5974.00	29200	20240126	-36.44	9580	20241031	93.74	20250	-8.35	20250114	12880	44.10	20250102	29200	-36.44	20240126	9580	93.74	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
54	20250116	121321	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18560	70	2	0.38	13775429870	745596	19.19	18860	18860	18200	24000	12950	18490	18475.56	0.24	28666	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6569	54.27	3.11	12	2.11	342.00	5974.00	29200	20240126	-36.44	9580	20241031	93.74	20250	-8.35	20250114	12880	44.10	20250102	29200	-36.44	20240126	9580	93.74	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
55	20250116	111322	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18500	10	2	0.05	12585293440	681488	17.54	18860	18860	18200	24000	12950	18490	18467.08	0.24	28460	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6548	54.09	3.10	12	1.93	342.00	5974.00	29200	20240126	-36.64	9580	20241031	93.11	20250	-8.64	20250114	12880	43.63	20250102	29200	-36.64	20240126	9580	93.11	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
56	20250116	101323	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18330	-160	5	-0.87	10076240340	545590	14.05	18860	18860	18200	24000	12950	18490	18468.17	0.24	18669	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6487	53.60	3.07	12	1.54	342.00	5974.00	29200	20240126	-37.23	9580	20241031	91.34	20250	-9.48	20250114	12880	42.31	20250102	29200	-37.23	20240126	9580	91.34	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
57	20250116	091326	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18420	-70	5	-0.38	4188121940	225194	5.80	18860	18860	18390	24000	12950	18490	18602.24	0.24	1259	19803	19146	18773	18116	17743	18960	17930	177	5510	500	11460	10	1	35392271	6519	53.86	3.08	12	0.64	342.00	5974.00	29200	20240126	-36.92	9580	20241031	92.28	20250	-9.04	20250114	12880	43.01	20250102	29200	-36.92	20240126	9580	92.28	20241031	2.47	N	460930	500	176 억	84419	N	N	11	N	N
58	20250115	161317	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18490	0	3	0.00	72735074350	3844952	21.41	18670	19430	18400	24000	12950	18490	18919.00	0.54	-110024	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6544	54.06	3.10	12	10.86	342.00	5974.00	29200	20240126	-36.68	9580	20241031	93.01	20250	-8.69	20250114	12880	43.56	20250102	29200	-36.68	20240126	9580	93.01	20241031	2.14	N	460930	500	176 억	189856	N	N	11	N	N
59	20250115	151319	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18550	60	2	0.32	71092516970	3756208	20.92	18670	19430	18400	24000	12950	18490	18927.47	0.54	-102600	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6565	54.24	3.11	12	10.61	342.00	5974.00	29200	20240126	-36.47	9580	20241031	93.63	20250	-8.40	20250114	12880	44.02	20250102	29200	-36.47	20240126	9580	93.63	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
60	20250115	141313	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18710	220	2	1.19	67633708980	3569692	19.88	18670	19430	18460	24000	12950	18490	18947.53	0.54	-110616	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6622	54.71	3.13	12	10.09	342.00	5974.00	29200	20240126	-35.92	9580	20241031	95.30	20250	-7.60	20250114	12880	45.26	20250102	29200	-35.92	20240126	9580	95.30	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
61	20250115	131320	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18670	180	2	0.97	64606726750	3407319	18.98	18670	19430	18460	24000	12950	18490	18962.11	0.54	-124470	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6608	54.59	3.13	12	9.63	342.00	5974.00	29200	20240126	-36.06	9580	20241031	94.89	20250	-7.80	20250114	12880	44.95	20250102	29200	-36.06	20240126	9580	94.89	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
62	20250115	121305	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18740	250	2	1.35	62337876530	3285993	18.30	18670	19430	18460	24000	12950	18490	18971.80	0.54	-125443	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6633	54.80	3.14	12	9.28	342.00	5974.00	29200	20240126	-35.82	9580	20241031	95.62	20250	-7.46	20250114	12880	45.50	20250102	29200	-35.82	20240126	9580	95.62	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
63	20250115	111317	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18840	350	2	1.89	59494568970	3134734	17.46	18670	19430	18460	24000	12950	18490	18980.22	0.54	-116637	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6668	55.09	3.15	12	8.86	342.00	5974.00	29200	20240126	-35.48	9580	20241031	96.66	20250	-6.96	20250114	12880	46.27	20250102	29200	-35.48	20240126	9580	96.66	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
64	20250115	101316	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18760	270	2	1.46	53939012780	2839222	15.81	18670	19430	18460	24000	12950	18490	18999.05	0.54	-121703	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6640	54.85	3.14	12	8.02	342.00	5974.00	29200	20240126	-35.75	9580	20241031	95.82	20250	-7.36	20250114	12880	45.65	20250102	29200	-35.75	20240126	9580	95.82	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
65	20250115	091322	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18950	460	2	2.49	14441220770	771094	4.29	18670	18990	18460	24000	12950	18490	18730.37	0.54	-50812	21930	20210	18530	16810	15130	21070	17670	177	5510	500	11460	10	1	35392271	6707	55.41	3.17	12	2.18	342.00	5974.00	29200	20240126	-35.10	9580	20241031	97.81	20250	-6.42	20250114	12880	47.13	20250102	29200	-35.10	20240126	9580	97.81	20241031	2.14	N	460930	500	176 억	189856	N	N	9	N	N
66	20250114	161258	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18490	1530	2	9.02	340297997420	17877071	641.68	16940	20250	16850	22000	11880	16960	19035.94	0.23	108905	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6544	54.06	3.10	12	50.51	342.00	5974.00	29200	20240126	-36.68	9580	20241031	93.01	20250	-8.69	20250114	12880	43.56	20250102	29200	-36.68	20240126	9580	93.01	20241031	1.46	N	460930	500	176 억	80390	N	N	9	N	N
67	20250114	151316	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18470	1510	2	8.90	335202681320	17601422	631.79	16940	20250	16850	22000	11880	16960	19044.27	0.23	121723	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6537	54.01	3.09	12	49.73	342.00	5974.00	29200	20240126	-36.75	9580	20241031	92.80	20250	-8.79	20250114	12880	43.40	20250102	29200	-36.75	20240126	9580	92.80	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
68	20250114	141312	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18510	1550	2	9.14	323380239170	16958091	608.70	16940	20250	16850	22000	11880	16960	19069.58	0.23	81296	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6551	54.12	3.10	12	47.91	342.00	5974.00	29200	20240126	-36.61	9580	20241031	93.22	20250	-8.59	20250114	12880	43.71	20250102	29200	-36.61	20240126	9580	93.22	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
69	20250114	131310	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18660	1700	2	10.02	310201517170	16247791	583.20	16940	20250	16850	22000	11880	16960	19092.14	0.23	-7159	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6604	54.56	3.12	12	45.91	342.00	5974.00	29200	20240126	-36.10	9580	20241031	94.78	20250	-7.85	20250114	12880	44.88	20250102	29200	-36.10	20240126	9580	94.78	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
70	20250114	121306	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19240	2280	2	13.44	292065247790	15286681	548.70	16940	20250	16850	22000	11880	16960	19106.10	0.23	-34285	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6809	56.26	3.22	12	43.19	342.00	5974.00	29200	20240126	-34.11	9580	20241031	100.84	20250	-4.99	20250114	12880	49.38	20250102	29200	-34.11	20240126	9580	100.84	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
71	20250114	111303	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18900	1940	2	11.44	269009189660	14085078	505.57	16940	20250	16850	22000	11880	16960	19099.13	0.23	-31017	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6689	55.26	3.16	12	39.80	342.00	5974.00	29200	20240126	-35.27	9580	20241031	97.29	20250	-6.67	20250114	12880	46.74	20250102	29200	-35.27	20240126	9580	97.29	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
72	20250114	101303	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	19460	2500	2	14.74	220254801960	11570735	415.32	16940	20250	16850	22000	11880	16960	19035.80	0.23	-16779	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6887	56.90	3.26	12	32.69	342.00	5974.00	29200	20240126	-33.36	9580	20241031	103.13	20250	-3.90	20250114	12880	51.09	20250102	29200	-33.36	20240126	9580	103.13	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
73	20250114	091309	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17300	340	2	2.00	9461264400	549515	19.72	16940	17400	16850	22000	11880	16960	17218.26	0.23	2069	18373	17666	17313	16606	16253	17490	16430	177	5040	500	10510	10	1	35392271	6123	50.58	2.90	12	1.55	342.00	5974.00	29200	20240126	-40.75	9580	20241031	80.58	18450	-6.23	20250110	12880	34.32	20250102	29200	-40.75	20240126	9580	80.58	20241031	1.46	N	460930	500	176 억	80390	N	N	2	N	N
74	20250113	161250	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	16960	-840	5	-4.72	47210486150	2712476	12.75	18020	18020	16960	23100	12460	17800	17404.98	0.58	-128893	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6003	49.59	2.84	12	7.66	342.00	5974.00	29200	20240126	-41.92	9580	20241031	77.04	18450	-8.08	20250110	12880	31.68	20250102	29200	-41.92	20240126	9580	77.04	20241031	1.53	N	460930	500	176 억	206718	N	N	2	N	N
75	20250113	151258	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17040	-760	5	-4.27	44489087580	2552246	11.99	18020	18020	16970	23100	12460	17800	17429.57	0.58	-129933	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6031	49.82	2.85	12	7.21	342.00	5974.00	29200	20240126	-41.64	9580	20241031	77.87	18450	-7.64	20250110	12880	32.30	20250102	29200	-41.64	20240126	9580	77.87	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
76	20250113	141233	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17170	-630	5	-3.54	41879140080	2399614	11.28	18020	18020	16970	23100	12460	17800	17450.67	0.58	-110925	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6077	50.20	2.87	12	6.78	342.00	5974.00	29200	20240126	-41.20	9580	20241031	79.23	18450	-6.94	20250110	12880	33.31	20250102	29200	-41.20	20240126	9580	79.23	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
77	20250113	131238	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17100	-700	5	-3.93	39944397870	2286837	10.75	18020	18020	16970	23100	12460	17800	17465.30	0.58	-104371	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6052	50.00	2.86	12	6.46	342.00	5974.00	29200	20240126	-41.44	9580	20241031	78.50	18450	-7.32	20250110	12880	32.76	20250102	29200	-41.44	20240126	9580	78.50	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
78	20250113	121242	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17190	-610	5	-3.43	35777303460	2042858	9.60	18020	18020	17140	23100	12460	17800	17511.63	0.58	-109565	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6084	50.26	2.88	12	5.77	342.00	5974.00	29200	20240126	-41.13	9580	20241031	79.44	18450	-6.83	20250110	12880	33.46	20250102	29200	-41.13	20240126	9580	79.44	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
79	20250113	111239	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17300	-500	5	-2.81	33264526220	1897083	8.91	18020	18020	17140	23100	12460	17800	17532.84	0.58	-110299	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6123	50.58	2.90	12	5.36	342.00	5974.00	29200	20240126	-40.75	9580	20241031	80.58	18450	-6.23	20250110	12880	34.32	20250102	29200	-40.75	20240126	9580	80.58	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
80	20250113	101241	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17220	-580	5	-3.26	28875767600	1643564	7.72	18020	18020	17140	23100	12460	17800	17567.26	0.58	-112096	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6095	50.35	2.88	12	4.64	342.00	5974.00	29200	20240126	-41.03	9580	20241031	79.75	18450	-6.67	20250110	12880	33.70	20250102	29200	-41.03	20240126	9580	79.75	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
81	20250113	091246	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17560	-240	5	-1.35	16279941690	914974	4.30	18020	18020	17370	23100	12460	17800	17792.69	0.58	-74252	20920	19360	16890	15330	12860	20140	16110	177	5300	500	11030	10	1	35392271	6215	51.35	2.94	12	2.59	342.00	5974.00	29200	20240126	-39.86	9580	20241031	83.30	18450	-4.82	20250110	12880	36.34	20250102	29200	-39.86	20240126	9580	83.30	20241031	1.53	N	460930	500	176 억	206718	N	N	27	N	N
82	20250110	161219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17800	3280	2	22.59	368595630470	21163466	6447.30	14560	18450	14420	18870	10170	14520	17416.15	0.24	126857	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6300	52.05	2.98	12	59.80	342.00	5974.00	29200	20240126	-39.04	9580	20241031	85.80	18450	-3.52	20250110	12880	38.20	20250102	29200	-39.04	20240126	9580	85.80	20241031	1.52	N	460930	500	176 억	85851	N	N	27	N	N
83	20250110	151228	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17700	3180	2	21.90	358679724750	20603916	6276.84	14560	18450	14420	18870	10170	14520	17408.33	0.24	64023	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6264	51.75	2.96	12	58.22	342.00	5974.00	29200	20240126	-39.38	9580	20241031	84.76	18450	-4.07	20250110	12880	37.42	20250102	29200	-39.38	20240126	9580	84.76	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
84	20250110	141233	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18070	3550	2	24.45	318807446350	18402227	5606.11	14560	18450	14420	18870	10170	14520	17324.40	0.24	113424	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6395	52.84	3.02	12	52.00	342.00	5974.00	29200	20240126	-38.12	9580	20241031	88.62	18450	-2.06	20250110	12880	40.30	20250102	29200	-38.12	20240126	9580	88.62	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
85	20250110	131234	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	18250	3730	2	25.69	294834588240	17073554	5201.34	14560	18450	14420	18870	10170	14520	17268.50	0.24	32995	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6459	53.36	3.05	12	48.24	342.00	5974.00	29200	20240126	-37.50	9580	20241031	90.50	18450	-1.08	20250110	12880	41.69	20250102	29200	-37.50	20240126	9580	90.50	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
86	20250110	121234	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17830	3310	2	22.80	245697882770	14360892	4374.95	14560	17920	14420	18870	10170	14520	17108.82	0.24	40539	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6310	52.13	2.98	12	40.58	342.00	5974.00	29200	20240126	-38.94	9580	20241031	86.12	17920	-0.50	20250110	12880	38.43	20250102	29200	-38.94	20240126	9580	86.12	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
87	20250110	111231	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17260	2740	2	18.87	189752584270	11194115	3410.21	14560	17790	14420	18870	10170	14520	16951.10	0.24	-11466	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6109	50.47	2.89	12	31.63	342.00	5974.00	29200	20240126	-40.89	9580	20241031	80.17	17790	-2.98	20250110	12880	34.01	20250102	29200	-40.89	20240126	9580	80.17	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
88	20250110	101228	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	17200	2680	2	18.46	164185253090	9696773	2954.05	14560	17790	14420	18870	10170	14520	16931.95	0.24	-33017	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	6087	50.29	2.88	12	27.40	342.00	5974.00	29200	20240126	-41.10	9580	20241031	79.54	17790	-3.32	20250110	12880	33.54	20250102	29200	-41.10	20240126	9580	79.54	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
89	20250110	091234	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	15650	1130	2	7.78	18318265130	1178012	358.87	14560	15950	14420	18870	10170	14520	15550.16	0.24	2807	15006	14762	14456	14212	13906	14610	14060	177	4350	500	9000	10	1	35392271	5539	45.76	2.62	12	3.33	342.00	5974.00	29200	20240126	-46.40	9580	20241031	63.36	15950	-1.88	20250110	12880	21.51	20250102	29200	-46.40	20240126	9580	63.36	20241031	1.52	N	460930	500	176 억	85851	N	N	2	N	N
90	20250109	161220	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14520	0	3	0.00	4652474760	322956	51.11	14700	14700	14150	18870	10170	14520	14405.56	0.24	1539	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5139	42.46	2.43	12	0.91	342.00	5974.00	29200	20240126	-50.27	9580	20241031	51.57	14980	-3.07	20250107	12880	12.73	20250102	29200	-50.27	20240126	9580	51.57	20241031	1.33	N	460930	500	176 억	84315	N	N	2	N	N
91	20250109	151218	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14500	-20	5	-0.14	4415571680	306645	48.53	14700	14700	14150	18870	10170	14520	14399.51	0.24	382	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5132	42.40	2.43	12	0.87	342.00	5974.00	29200	20240126	-50.34	9580	20241031	51.36	14980	-3.20	20250107	12880	12.58	20250102	29200	-50.34	20240126	9580	51.36	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
92	20250109	141226	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14480	-40	5	-0.28	3910127800	271810	43.02	14700	14700	14150	18870	10170	14520	14385.38	0.24	-3086	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5125	42.34	2.42	12	0.77	342.00	5974.00	29200	20240126	-50.41	9580	20241031	51.15	14980	-3.34	20250107	12880	12.42	20250102	29200	-50.41	20240126	9580	51.15	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
93	20250109	131225	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14430	-90	5	-0.62	2955261750	205971	32.60	14700	14700	14150	18870	10170	14520	14347.72	0.24	-2594	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5107	42.19	2.42	12	0.58	342.00	5974.00	29200	20240126	-50.58	9580	20241031	50.63	14980	-3.67	20250107	12880	12.03	20250102	29200	-50.58	20240126	9580	50.63	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
94	20250109	121225	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14400	-120	5	-0.83	2653392030	185024	29.28	14700	14700	14150	18870	10170	14520	14340.53	0.24	-8540	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5096	42.11	2.41	12	0.52	342.00	5974.00	29200	20240126	-50.68	9580	20241031	50.31	14980	-3.87	20250107	12880	11.80	20250102	29200	-50.68	20240126	9580	50.31	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
95	20250109	111230	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14370	-150	5	-1.03	2461494090	171664	27.17	14700	14700	14150	18870	10170	14520	14338.73	0.24	-11252	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5086	42.02	2.41	12	0.49	342.00	5974.00	29200	20240126	-50.79	9580	20241031	50.00	14980	-4.07	20250107	12880	11.57	20250102	29200	-50.79	20240126	9580	50.00	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
96	20250109	101226	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14290	-230	5	-1.58	2112171720	147327	23.32	14700	14700	14150	18870	10170	14520	14336.28	0.24	-11128	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5058	41.78	2.39	12	0.42	342.00	5974.00	29200	20240126	-51.06	9580	20241031	49.16	14980	-4.61	20250107	12880	10.95	20250102	29200	-51.06	20240126	9580	49.16	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
97	20250109	091231	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14340	-180	5	-1.24	967897710	66995	10.60	14700	14700	14300	18870	10170	14520	14447.01	0.24	-7481	14880	14700	14460	14280	14040	14580	14160	177	4350	500	9000	10	1	35392271	5075	41.93	2.40	12	0.19	342.00	5974.00	29200	20240126	-50.89	9580	20241031	49.69	14980	-4.27	20250107	12880	11.34	20250102	29200	-50.89	20240126	9580	49.69	20241031	1.33	N	460930	500	176 억	84315	N	N	48	N	N
98	20250108	161213	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14520	110	2	0.76	9023287330	625104	33.38	14630	14640	14220	18730	10090	14410	14434.59	0.30	-22746	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5139	42.46	2.43	12	1.77	342.00	5974.00	29200	20240126	-50.27	9580	20241031	51.57	14980	-3.07	20250107	12880	12.73	20250102	29200	-50.27	20240126	9580	51.57	20241031	1.33	N	460930	500	176 억	106765	N	N	48	N	N
99	20250108	151219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14510	100	2	0.69	8636255030	598427	31.96	14630	14640	14220	18730	10090	14410	14431.68	0.30	-16990	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5135	42.43	2.43	12	1.69	342.00	5974.00	29200	20240126	-50.31	9580	20241031	51.46	14980	-3.14	20250107	12880	12.66	20250102	29200	-50.31	20240126	9580	51.46	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
100	20250108	141223	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14420	10	2	0.07	7071036070	490542	26.20	14630	14640	14220	18730	10090	14410	14414.77	0.30	-20406	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5104	42.16	2.41	12	1.39	342.00	5974.00	29200	20240126	-50.62	9580	20241031	50.52	14980	-3.74	20250107	12880	11.96	20250102	29200	-50.62	20240126	9580	50.52	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
101	20250108	131220	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14390	-20	5	-0.14	6749855860	468200	25.00	14630	14640	14220	18730	10090	14410	14416.64	0.30	-21891	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5093	42.08	2.41	12	1.32	342.00	5974.00	29200	20240126	-50.72	9580	20241031	50.21	14980	-3.94	20250107	12880	11.72	20250102	29200	-50.72	20240126	9580	50.21	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
102	20250108	121217	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14350	-60	5	-0.42	6184264800	428655	22.89	14630	14640	14220	18730	10090	14410	14427.24	0.30	-17639	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5079	41.96	2.40	12	1.21	342.00	5974.00	29200	20240126	-50.86	9580	20241031	49.79	14980	-4.21	20250107	12880	11.41	20250102	29200	-50.86	20240126	9580	49.79	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
103	20250108	111219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14360	-50	5	-0.35	5680568030	393564	21.02	14630	14640	14220	18730	10090	14410	14433.81	0.30	-10481	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5082	41.99	2.40	12	1.11	342.00	5974.00	29200	20240126	-50.82	9580	20241031	49.90	14980	-4.14	20250107	12880	11.49	20250102	29200	-50.82	20240126	9580	49.90	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
104	20250108	101219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14450	40	2	0.28	4589610950	317641	16.96	14630	14640	14220	18730	10090	14410	14449.35	0.30	-10153	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5114	42.25	2.42	12	0.90	342.00	5974.00	29200	20240126	-50.51	9580	20241031	50.84	14980	-3.54	20250107	12880	12.19	20250102	29200	-50.51	20240126	9580	50.84	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
105	20250108	091219	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14350	-60	5	-0.42	2504388150	173296	9.25	14630	14640	14220	18730	10090	14410	14452.10	0.30	-187	15603	15006	14383	13786	13163	15305	14085	177	4320	500	8930	10	1	35392271	5079	41.96	2.40	12	0.49	342.00	5974.00	29200	20240126	-50.86	9580	20241031	49.79	14980	-4.21	20250107	12880	11.41	20250102	29200	-50.86	20240126	9580	49.79	20241031	1.33	N	460930	500	176 억	106765	N	N	20	N	N
106	20250107	161206	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14410	750	2	5.49	26916933220	1859946	1092.71	13850	14980	13760	17750	9570	13660	14471.96	0.34	-14013	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5100	42.13	2.41	12	5.26	342.00	5974.00	29200	20240126	-50.65	9580	20241031	50.42	14980	-3.81	20250107	12880	11.88	20250102	29200	-50.65	20240126	9580	50.42	20241031	1.29	N	460930	500	176 억	121043	N	N	20	N	N
107	20250107	151211	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14410	750	2	5.49	26432687660	1826334	1072.96	13850	14980	13760	17750	9570	13660	14473.09	0.34	-13075	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5100	42.13	2.41	12	5.16	342.00	5974.00	29200	20240126	-50.65	9580	20241031	50.42	14980	-3.81	20250107	12880	11.88	20250102	29200	-50.65	20240126	9580	50.42	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
108	20250107	141209	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14350	690	2	5.05	24529766690	1694333	995.41	13850	14980	13760	17750	9570	13660	14477.54	0.34	-18907	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5079	41.96	2.40	12	4.79	342.00	5974.00	29200	20240126	-50.86	9580	20241031	49.79	14980	-4.21	20250107	12880	11.41	20250102	29200	-50.86	20240126	9580	49.79	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
109	20250107	131209	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14240	580	2	4.25	23839472000	1646121	967.09	13850	14980	13760	17750	9570	13660	14482.21	0.34	-17902	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5040	41.64	2.38	12	4.65	342.00	5974.00	29200	20240126	-51.23	9580	20241031	48.64	14980	-4.94	20250107	12880	10.56	20250102	29200	-51.23	20240126	9580	48.64	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
110	20250107	121211	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14330	670	2	4.90	23039848730	1590032	934.14	13850	14980	13760	17750	9570	13660	14490.18	0.34	-16515	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5072	41.90	2.40	12	4.49	342.00	5974.00	29200	20240126	-50.92	9580	20241031	49.58	14980	-4.34	20250107	12880	11.26	20250102	29200	-50.92	20240126	9580	49.58	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
111	20250107	111203	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14320	660	2	4.83	22282438510	1537286	903.15	13850	14980	13760	17750	9570	13660	14494.66	0.34	-13385	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5068	41.87	2.40	12	4.34	342.00	5974.00	29200	20240126	-50.96	9580	20241031	49.48	14980	-4.41	20250107	12880	11.18	20250102	29200	-50.96	20240126	9580	49.48	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
112	20250107	101211	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14320	660	2	4.83	19829569730	1366112	802.58	13850	14980	13760	17750	9570	13660	14515.33	0.34	-10308	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	5068	41.87	2.40	12	3.86	342.00	5974.00	29200	20240126	-50.96	9580	20241031	49.48	14980	-4.41	20250107	12880	11.18	20250102	29200	-50.96	20240126	9580	49.48	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
113	20250107	091213	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	14030	370	2	2.71	1390280090	99739	58.60	13850	14150	13760	17750	9570	13660	13939.18	0.34	428	13866	13762	13566	13462	13266	13815	13515	177	4090	500	8460	10	1	35392271	4966	41.02	2.35	12	0.28	342.00	5974.00	29200	20240126	-51.95	9580	20241031	46.45	14150	-0.85	20250107	12880	8.93	20250102	29200	-51.95	20240126	9580	46.45	20241031	1.29	N	460930	500	176 억	121043	N	N	25	N	N
114	20250106	161155	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13660	100	2	0.74	2290959660	169088	71.19	13460	13670	13370	17620	9500	13560	13548.72	0.30	16584	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4835	39.94	2.29	12	0.48	342.00	5974.00	29200	20240126	-53.22	9580	20241031	42.59	13920	-1.87	20250103	12880	6.06	20250102	29200	-53.22	20240126	9580	42.59	20241031	1.33	N	460930	500	176 억	104452	N	N	25	N	N
115	20250106	151154	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13620	60	2	0.44	2149165280	158700	66.81	13460	13670	13370	17620	9500	13560	13542.31	0.30	15722	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4820	39.82	2.28	12	0.45	342.00	5974.00	29200	20240126	-53.36	9580	20241031	42.17	13920	-2.16	20250103	12880	5.75	20250102	29200	-53.36	20240126	9580	42.17	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
116	20250106	141155	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13620	60	2	0.44	1794141500	132627	55.84	13460	13670	13370	17620	9500	13560	13527.70	0.30	14238	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4820	39.82	2.28	12	0.37	342.00	5974.00	29200	20240126	-53.36	9580	20241031	42.17	13920	-2.16	20250103	12880	5.75	20250102	29200	-53.36	20240126	9580	42.17	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
117	20250106	131144	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13640	80	2	0.59	1560550220	115447	48.60	13460	13670	13370	17620	9500	13560	13517.43	0.30	17342	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4828	39.88	2.28	12	0.33	342.00	5974.00	29200	20240126	-53.29	9580	20241031	42.38	13920	-2.01	20250103	12880	5.90	20250102	29200	-53.29	20240126	9580	42.38	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
118	20250106	121152	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	0	3	0.00	1252152350	92797	39.07	13460	13650	13370	17620	9500	13560	13493.40	0.30	12598	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4799	39.65	2.27	12	0.26	342.00	5974.00	29200	20240126	-53.56	9580	20241031	41.54	13920	-2.59	20250103	12880	5.28	20250102	29200	-53.56	20240126	9580	41.54	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
119	20250106	111148	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13590	30	2	0.22	1115778250	82752	34.84	13460	13650	13370	17620	9500	13560	13483.32	0.30	12662	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4810	39.74	2.27	12	0.23	342.00	5974.00	29200	20240126	-53.46	9580	20241031	41.86	13920	-2.37	20250103	12880	5.51	20250102	29200	-53.46	20240126	9580	41.86	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
120	20250106	101143	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13490	-70	5	-0.52	808253560	60084	25.30	13460	13550	13370	17620	9500	13560	13451.91	0.30	7198	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4774	39.44	2.26	12	0.17	342.00	5974.00	29200	20240126	-53.80	9580	20241031	40.81	13920	-3.09	20250103	12880	4.74	20250102	29200	-53.80	20240126	9580	40.81	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
121	20250106	091145	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13400	-160	5	-1.18	294351280	21924	9.23	13460	13530	13370	17620	9500	13560	13425.49	0.30	-444	14080	13820	13660	13400	13240	13740	13320	177	4060	500	8400	10	1	35392271	4743	39.18	2.24	12	0.06	342.00	5974.00	29200	20240126	-54.11	9580	20241031	39.87	13920	-3.74	20250103	12880	4.04	20250102	29200	-54.11	20240126	9580	39.87	20241031	1.33	N	460930	500	176 억	104452	N	N	8	N	N
122	20250103	161136	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	-140	5	-1.02	3218548350	236372	79.13	13720	13920	13500	17810	9590	13700	13616.50	0.41	-42173	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4799	39.65	2.27	12	0.67	342.00	5974.00	29200	20240126	-53.56	9580	20241031	41.54	13920	-2.59	20250103	12880	5.28	20250102	29200	-53.56	20240126	9580	41.54	20241031	1.32	N	460930	500	176 억	146650	N	N	8	N	N
123	20250103	151142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13560	-140	5	-1.02	3113428870	228620	76.54	13720	13920	13500	17810	9590	13700	13618.36	0.41	-38425	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4799	39.65	2.27	12	0.65	342.00	5974.00	29200	20240126	-53.56	9580	20241031	41.54	13920	-2.59	20250103	12880	5.28	20250102	29200	-53.56	20240126	9580	41.54	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
124	20250103	141143	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13590	-110	5	-0.80	2826681240	207473	69.46	13720	13920	13500	17810	9590	13700	13624.33	0.41	-41884	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4810	39.74	2.27	12	0.59	342.00	5974.00	29200	20240126	-53.46	9580	20241031	41.86	13920	-2.37	20250103	12880	5.51	20250102	29200	-53.46	20240126	9580	41.86	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
125	20250103	131143	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13550	-150	5	-1.09	2487542200	182420	61.07	13720	13920	13500	17810	9590	13700	13636.35	0.41	-31603	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4796	39.62	2.27	12	0.52	342.00	5974.00	29200	20240126	-53.60	9580	20241031	41.44	13920	-2.66	20250103	12880	5.20	20250102	29200	-53.60	20240126	9580	41.44	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
126	20250103	121142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13570	-130	5	-0.95	2348890750	172199	57.65	13720	13920	13500	17810	9590	13700	13640.56	0.41	-29956	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4803	39.68	2.27	12	0.49	342.00	5974.00	29200	20240126	-53.53	9580	20241031	41.65	13920	-2.51	20250103	12880	5.36	20250102	29200	-53.53	20240126	9580	41.65	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
127	20250103	111142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13540	-160	5	-1.17	2178126720	159588	53.43	13720	13920	13500	17810	9590	13700	13648.44	0.41	-30381	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4792	39.59	2.27	12	0.45	342.00	5974.00	29200	20240126	-53.63	9580	20241031	41.34	13920	-2.73	20250103	12880	5.12	20250102	29200	-53.63	20240126	9580	41.34	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
128	20250103	101139	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13640	-60	5	-0.44	1612946480	117877	39.46	13720	13920	13530	17810	9590	13700	13683.30	0.41	-19999	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4828	39.88	2.28	12	0.33	342.00	5974.00	29200	20240126	-53.29	9580	20241031	42.38	13920	-2.01	20250103	12880	5.90	20250102	29200	-53.29	20240126	9580	42.38	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
129	20250103	091142	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13700	0	3	0.00	683370780	49627	16.61	13720	13920	13650	17810	9590	13700	13770.14	0.41	-17478	14406	14052	13466	13112	12526	14230	13290	177	4110	500	8490	10	1	35392271	4849	40.06	2.29	12	0.14	342.00	5974.00	29200	20240126	-53.08	9580	20241031	43.01	13920	-1.58	20250103	12880	6.37	20250102	29200	-53.08	20240126	9580	43.01	20241031	1.32	N	460930	500	176 억	146650	N	N	1	N	N
130	20250102	161129	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13700	270	2	2.01	4006566470	296082	174.18	13300	13820	12880	17450	9410	13430	13531.76	0.32	34146	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4849	40.06	2.29	12	0.84	342.00	5974.00	29200	20240126	-53.08	9580	20241031	43.01	13820	-0.87	20250102	12880	6.37	20250102	29200	-53.08	20240126	9580	43.01	20241031	1.30	N	460930	500	176 억	112485	N	N	1	N	N
131	20250102	151131	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13630	200	2	1.49	3848949040	284539	167.39	13300	13820	12880	17450	9410	13430	13527.04	0.32	35594	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4824	39.85	2.28	12	0.80	342.00	5974.00	29200	20240126	-53.32	9580	20241031	42.28	13820	-1.37	20250102	12880	5.82	20250102	29200	-53.32	20240126	9580	42.28	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N
132	20250102	141128	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13730	300	2	2.23	3481031770	257619	151.55	13300	13820	12880	17450	9410	13430	13512.39	0.32	34832	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4859	40.15	2.30	12	0.73	342.00	5974.00	29200	20240126	-52.98	9580	20241031	43.32	13820	-0.65	20250102	12880	6.60	20250102	29200	-52.98	20240126	9580	43.32	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N
133	20250102	131131	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13650	220	2	1.64	3099109380	229713	135.13	13300	13820	12880	17450	9410	13430	13491.28	0.32	34360	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4831	39.91	2.28	12	0.65	342.00	5974.00	29200	20240126	-53.25	9580	20241031	42.48	13820	-1.23	20250102	12880	5.98	20250102	29200	-53.25	20240126	9580	42.48	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N
134	20250102	121128	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13650	220	2	1.64	2763141320	205068	120.64	13300	13820	12880	17450	9410	13430	13474.31	0.32	27888	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4831	39.91	2.28	12	0.58	342.00	5974.00	29200	20240126	-53.25	9580	20241031	42.48	13820	-1.23	20250102	12880	5.98	20250102	29200	-53.25	20240126	9580	42.48	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N
135	20250102	111119	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13670	240	2	1.79	2152536810	160220	94.25	13300	13820	12880	17450	9410	13430	13434.89	0.32	21836	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4838	39.97	2.29	12	0.45	342.00	5974.00	29200	20240126	-53.18	9580	20241031	42.69	13820	-1.09	20250102	12880	6.13	20250102	29200	-53.18	20240126	9580	42.69	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N
136	20250102	101126	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13270	-160	5	-1.19	701914790	53532	31.49	13300	13340	12880	17450	9410	13430	13110.83	0.32	788	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4697	38.80	2.22	12	0.15	342.00	5974.00	29200	20240126	-54.55	9580	20241031	38.52	13340	-0.52	20250102	12880	3.03	20250102	29200	-54.55	20240126	9580	38.52	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N
137	20250102	091115	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	13430	0	3	0.00	0	0	0.00	0	0	0	17450	9410	13430	0.00	0.32	0	13736	13582	13416	13262	13096	13500	13180	177	4020	500	8320	10	1	35392271	4753	39.27	2.25	12	0.00	342.00	5974.00	29200	20240126	-54.01	9580	20241031	40.19	0	0.00	0	0	0.00	0	29200	-54.01	20240126	9580	40.19	20241031	1.30	N	460930	500	176 억	112485	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History