KissMeData/043370/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 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	160512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	60	2	0.60	281870510	28353	347.29	9930	10010	9840	12900	6960	9930	9941.47	12.46	-630	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2098	3.41	0.29	12	0.14	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10360	-3.57	20250115	9820	1.73	20250121	14350	-30.38	20240617	9010	10.88	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
3	20250124	150512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	70	2	0.70	272071990	27372	335.28	9930	10010	9840	12900	6960	9930	9939.79	12.46	-447	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2100	3.41	0.29	12	0.13	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10360	-3.47	20250115	9820	1.83	20250121	14350	-30.31	20240617	9010	10.99	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
4	20250124	140512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	60	2	0.60	178875340	18033	220.88	9930	10000	9840	12900	6960	9930	9919.33	12.46	-1349	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2098	3.41	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10360	-3.57	20250115	9820	1.73	20250121	14350	-30.38	20240617	9010	10.88	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
5	20250124	130513	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	40	2	0.40	128536190	12981	159.00	9930	9980	9840	12900	6960	9930	9901.87	12.46	-655	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2094	3.40	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10360	-3.76	20250115	9820	1.53	20250121	14350	-30.52	20240617	9010	10.65	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
6	20250124	120510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-20	5	-0.20	101985700	10315	126.35	9930	9980	9840	12900	6960	9930	9887.13	12.46	-711	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2081	3.38	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.94	9010	20240129	9.99	10360	-4.34	20250115	9820	0.92	20250121	14350	-30.94	20240617	9010	9.99	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
7	20250124	110512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9880	-50	5	-0.50	79616630	8056	98.68	9930	9980	9840	12900	6960	9930	9882.90	12.46	-1382	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2075	3.37	0.28	12	0.04	2929.00	34733.00	14350	20240617	-31.15	9010	20240129	9.66	10360	-4.63	20250115	9820	0.61	20250121	14350	-31.15	20240617	9010	9.66	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
8	20250124	100509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	-30	5	-0.30	26121510	2635	32.28	9930	9980	9890	12900	6960	9930	9913.29	12.46	149	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2079	3.38	0.29	12	0.01	2929.00	34733.00	14350	20240617	-31.01	9010	20240129	9.88	10360	-4.44	20250115	9820	0.81	20250121	14350	-31.01	20240617	9010	9.88	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
9	20250124	090512	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	10	2	0.10	1692910	170	2.08	9930	9980	9930	12900	6960	9930	9958.29	12.46	-70	10016	9972	9946	9902	9876	9960	9890	105	2970	500	7340	10	1	21000000	2087	3.39	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.73	9010	20240129	10.32	10360	-4.05	20250115	9820	1.22	20250121	14350	-30.73	20240617	9010	10.32	20240129	0.60	N	043370	500	105 억	2615868	N	N	0	N	N
10	20250123	160511	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-50	5	-0.50	80737600	8123	30.41	9990	9990	9920	12970	6990	9980	9939.40	12.47	-1905	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2085	3.39	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10360	-4.15	20250115	9820	1.12	20250121	14350	-30.80	20240617	9010	10.21	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
11	20250123	150509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-40	5	-0.40	73413540	7386	27.65	9990	9990	9920	12970	6990	9980	9939.55	12.47	-1414	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2087	3.39	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.73	9010	20240129	10.32	10360	-4.05	20250115	9820	1.22	20250121	14350	-30.73	20240617	9010	10.32	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
12	20250123	140510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-40	5	-0.40	51435900	5174	19.37	9990	9990	9920	12970	6990	9980	9941.23	12.47	-491	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2087	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.73	9010	20240129	10.32	10360	-4.05	20250115	9820	1.22	20250121	14350	-30.73	20240617	9010	10.32	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
13	20250123	130509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	-20	5	-0.20	41306710	4156	15.56	9990	9990	9920	12970	6990	9980	9939.05	12.47	-408	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2092	3.40	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9820	1.43	20250121	14350	-30.59	20240617	9010	10.54	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
14	20250123	120510	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	-20	5	-0.20	40012660	4026	15.07	9990	9990	9920	12970	6990	9980	9938.56	12.47	-371	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2092	3.40	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9820	1.43	20250121	14350	-30.59	20240617	9010	10.54	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
15	20250123	110509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-40	5	-0.40	39584390	3983	14.91	9990	9990	9920	12970	6990	9980	9938.34	12.47	-370	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2087	3.39	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.73	9010	20240129	10.32	10360	-4.05	20250115	9820	1.22	20250121	14350	-30.73	20240617	9010	10.32	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
16	20250123	100508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-50	5	-0.50	28579800	2876	10.77	9990	9990	9920	12970	6990	9980	9937.34	12.47	-487	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2085	3.39	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10360	-4.15	20250115	9820	1.12	20250121	14350	-30.80	20240617	9010	10.21	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
17	20250123	090508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-10	5	-0.10	1637730	164	0.61	9990	9990	9970	12970	6990	9980	9986.16	12.47	-164	10046	10012	9966	9932	9886	10030	9950	105	2990	500	7380	10	1	21000000	2094	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10360	-3.76	20250115	9820	1.53	20250121	14350	-30.52	20240617	9010	10.65	20240129	0.60	N	043370	500	105 억	2618024	N	N	0	N	N
18	20250122	160506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	50	2	0.50	263615030	26503	75.36	9930	10000	9920	12900	6960	9930	9946.47	12.49	-1574	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2096	3.41	0.29	12	0.13	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10360	-3.67	20250115	9820	1.63	20250121	14350	-30.45	20240617	9010	10.77	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
19	20250122	150506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	50	2	0.50	256509280	25790	73.33	9930	10000	9920	12900	6960	9930	9946.08	12.49	-1555	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2096	3.41	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10360	-3.67	20250115	9820	1.63	20250121	14350	-30.45	20240617	9010	10.77	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
20	20250122	140504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	30	2	0.30	213876640	21508	61.16	9930	10000	9920	12900	6960	9930	9944.05	12.49	-1524	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2092	3.40	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9820	1.43	20250121	14350	-30.59	20240617	9010	10.54	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
21	20250122	130507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	0	3	0.00	186694680	18775	53.39	9930	10000	9920	12900	6960	9930	9943.79	12.49	-1082	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2085	3.39	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10360	-4.15	20250115	9820	1.12	20250121	14350	-30.80	20240617	9010	10.21	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
22	20250122	120505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	0	3	0.00	162057190	16294	46.33	9930	10000	9920	12900	6960	9930	9945.82	12.49	195	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2085	3.39	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10360	-4.15	20250115	9820	1.12	20250121	14350	-30.80	20240617	9010	10.21	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
23	20250122	110506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	30	2	0.30	117715030	11836	33.65	9930	10000	9920	12900	6960	9930	9945.51	12.49	-770	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2092	3.40	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9820	1.43	20250121	14350	-30.59	20240617	9010	10.54	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
24	20250122	100505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	0	3	0.00	56636110	5698	16.20	9930	9980	9930	12900	6960	9930	9939.65	12.49	-1352	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2085	3.39	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10360	-4.15	20250115	9820	1.12	20250121	14350	-30.80	20240617	9010	10.21	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
25	20250122	090506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	30	2	0.30	814910	82	0.23	9930	9960	9930	12900	6960	9930	9937.93	12.49	2	10230	10080	9950	9800	9670	10015	9735	105	2970	500	7340	10	1	21000000	2092	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.59	9010	20240129	10.54	10360	-3.86	20250115	9820	1.43	20250121	14350	-30.59	20240617	9010	10.54	20240129	0.59	N	043370	500	105 억	2622712	N	N	4	N	N
26	20250121	160503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-150	5	-1.49	348839800	35143	564.18	10080	10100	9820	13100	7060	10080	9926.29	12.51	1445	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2085	3.39	0.29	12	0.17	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10360	-4.15	20250115	9820	1.12	20250121	14350	-30.80	20240617	9010	10.21	20240129	0.59	N	043370	500	105 억	2626819	N	N	4	N	N
27	20250121	150505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-80	5	-0.79	326585510	32909	528.32	10080	10100	9820	13100	7060	10080	9923.90	12.51	1918	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2100	3.41	0.29	12	0.16	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10360	-3.47	20250115	9820	1.83	20250121	14350	-30.31	20240617	9010	10.99	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
28	20250121	140505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-100	5	-0.99	285001780	28749	461.53	10080	10100	9820	13100	7060	10080	9913.45	12.51	1356	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2096	3.41	0.29	12	0.14	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10360	-3.67	20250115	9820	1.63	20250121	14350	-30.45	20240617	9010	10.77	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
29	20250121	130504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-130	5	-1.29	250679710	25302	406.20	10080	10100	9820	13100	7060	10080	9907.51	12.51	392	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2090	3.40	0.29	12	0.12	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10360	-3.96	20250115	9820	1.32	20250121	14350	-30.66	20240617	9010	10.43	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
30	20250121	120455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-130	5	-1.29	237157570	23940	384.33	10080	10100	9820	13100	7060	10080	9906.33	12.51	-67	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2090	3.40	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10360	-3.96	20250115	9820	1.32	20250121	14350	-30.66	20240617	9010	10.43	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
31	20250121	110443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	-180	5	-1.79	138315020	13929	223.62	10080	10100	9820	13100	7060	10080	9930.00	12.51	-7239	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2079	3.38	0.29	12	0.07	2929.00	34733.00	14350	20240617	-31.01	9010	20240129	9.88	10360	-4.44	20250115	9820	0.81	20250121	14350	-31.01	20240617	9010	9.88	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
32	20250121	100438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	-180	5	-1.79	68389730	6850	109.97	10080	10100	9870	13100	7060	10080	9983.90	12.51	-3096	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2079	3.38	0.29	12	0.03	2929.00	34733.00	14350	20240617	-31.01	9010	20240129	9.88	10360	-4.44	20250115	9850	0.51	20250102	14350	-31.01	20240617	9010	9.88	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
33	20250121	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	0	3	0.00	201600	20	0.32	10080	10080	10080	13100	7060	10080	10080.00	12.51	-17	10373	10226	10113	9966	9853	10170	9910	105	3020	500	7450	10	1	21000000	2117	3.44	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.76	9010	20240129	11.88	10360	-2.70	20250115	9850	2.34	20250102	14350	-29.76	20240617	9010	11.88	20240129	0.59	N	043370	500	105 억	2626819	N	N	0	N	N
34	20250120	160502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-150	5	-1.47	62581290	6189	67.75	10260	10260	10000	13290	7170	10230	10113.27	12.52	-1927	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2117	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.76	9010	20240129	11.88	10360	-2.70	20250115	9850	2.34	20250102	14350	-29.76	20240617	9010	11.88	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
35	20250120	150503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	-130	5	-1.27	52612370	5201	56.93	10260	10260	10000	13290	7170	10230	10115.82	12.52	-1968	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2121	3.45	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.62	9010	20240129	12.10	10360	-2.51	20250115	9850	2.54	20250102	14350	-29.62	20240617	9010	12.10	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
36	20250120	140502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	-140	5	-1.37	50441880	4986	54.58	10260	10260	10000	13290	7170	10230	10116.70	12.52	-1854	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2119	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.69	9010	20240129	11.99	10360	-2.61	20250115	9850	2.44	20250102	14350	-29.69	20240617	9010	11.99	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
37	20250120	130501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-150	5	-1.47	48162230	4760	52.11	10260	10260	10000	13290	7170	10230	10118.12	12.52	-1793	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2117	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.76	9010	20240129	11.88	10360	-2.70	20250115	9850	2.34	20250102	14350	-29.76	20240617	9010	11.88	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
38	20250120	120503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10070	-160	5	-1.56	42742550	4223	46.23	10260	10260	10000	13290	7170	10230	10121.37	12.52	-1702	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2115	3.44	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.83	9010	20240129	11.76	10360	-2.80	20250115	9850	2.23	20250102	14350	-29.83	20240617	9010	11.76	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
39	20250120	110504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10120	-110	5	-1.08	28805720	2838	31.07	10260	10260	10100	13290	7170	10230	10150.01	12.52	-1763	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2125	3.46	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.48	9010	20240129	12.32	10360	-2.32	20250115	9850	2.74	20250102	14350	-29.48	20240617	9010	12.32	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
40	20250120	100503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10200	-30	5	-0.29	4220400	413	4.52	10260	10260	10170	13290	7170	10230	10218.89	12.52	-152	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2142	3.48	0.29	12	0.00	2929.00	34733.00	14350	20240617	-28.92	9010	20240129	13.21	10360	-1.54	20250115	9850	3.55	20250102	14350	-28.92	20240617	9010	13.21	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
41	20250120	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	-60	5	-0.59	1055790	103	1.13	10260	10260	10170	13290	7170	10230	10250.39	12.52	-24	10363	10296	10233	10166	10103	10330	10200	105	3060	500	7570	10	1	21000000	2136	3.47	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	10360	-1.83	20250115	9850	3.25	20250102	14350	-29.13	20240617	9010	12.87	20240129	0.57	N	043370	500	105 억	2630136	N	N	0	N	N
42	20250117	160501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10230	10	2	0.10	91879790	8977	106.97	10190	10300	10170	13280	7160	10220	10235.02	12.53	-1279	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2148	3.49	0.29	12	0.04	2929.00	34733.00	14350	20240617	-28.71	9010	20240129	13.54	10360	-1.25	20250115	9850	3.86	20250102	14350	-28.71	20240617	9010	13.54	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
43	20250117	150502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-40	5	-0.39	86621490	8461	100.82	10190	10300	10170	13280	7160	10220	10237.74	12.53	-1129	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2138	3.48	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	10360	-1.74	20250115	9850	3.35	20250102	14350	-29.06	20240617	9010	12.99	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
44	20250117	140503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10230	10	2	0.10	76245260	7445	88.72	10190	10300	10170	13280	7160	10220	10241.14	12.53	-440	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2148	3.49	0.29	12	0.04	2929.00	34733.00	14350	20240617	-28.71	9010	20240129	13.54	10360	-1.25	20250115	9850	3.86	20250102	14350	-28.71	20240617	9010	13.54	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
45	20250117	130502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10280	60	2	0.59	61521650	6010	71.62	10190	10300	10170	13280	7160	10220	10236.55	12.53	167	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2159	3.51	0.30	12	0.03	2929.00	34733.00	14350	20240617	-28.36	9010	20240129	14.10	10360	-0.77	20250115	9850	4.37	20250102	14350	-28.36	20240617	9010	14.10	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
46	20250117	120503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10290	70	2	0.68	52129980	5097	60.74	10190	10290	10170	13280	7160	10220	10227.58	12.53	-454	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2161	3.51	0.30	12	0.02	2929.00	34733.00	14350	20240617	-28.29	9010	20240129	14.21	10360	-0.68	20250115	9850	4.47	20250102	14350	-28.29	20240617	9010	14.21	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
47	20250117	110502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10240	20	2	0.20	31590000	3090	36.82	10190	10270	10170	13280	7160	10220	10223.30	12.53	-432	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2150	3.50	0.29	12	0.01	2929.00	34733.00	14350	20240617	-28.64	9010	20240129	13.65	10360	-1.16	20250115	9850	3.96	20250102	14350	-28.64	20240617	9010	13.65	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
48	20250117	100503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	50	2	0.49	23425150	2294	27.34	10190	10270	10170	13280	7160	10220	10211.49	12.53	-19	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2157	3.51	0.30	12	0.01	2929.00	34733.00	14350	20240617	-28.43	9010	20240129	13.98	10360	-0.87	20250115	9850	4.26	20250102	14350	-28.43	20240617	9010	13.98	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
49	20250117	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-40	5	-0.39	642280	63	0.75	10190	10220	10180	13280	7160	10220	10194.92	12.53	-60	10366	10292	10216	10142	10066	10255	10105	105	3060	500	7560	10	1	21000000	2138	3.48	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	10360	-1.74	20250115	9850	3.35	20250102	14350	-29.06	20240617	9010	12.99	20240129	0.57	N	043370	500	105 억	2630808	N	N	0	N	N
50	20250116	160500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10220	-60	5	-0.58	85480200	8391	62.51	10290	10290	10140	13360	7200	10280	10185.92	12.54	-2225	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2146	3.49	0.29	12	0.04	2929.00	34733.00	14350	20240617	-28.78	9010	20240129	13.43	10360	-1.35	20250115	9850	3.76	20250102	14350	-28.78	20240617	9010	13.43	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
51	20250116	150439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-100	5	-0.97	79996350	7854	58.51	10290	10290	10140	13360	7200	10280	10185.00	12.54	-2169	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2138	3.48	0.29	12	0.04	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	10360	-1.74	20250115	9850	3.35	20250102	14350	-29.06	20240617	9010	12.99	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
52	20250116	140502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-100	5	-0.97	70688830	6940	51.70	10290	10290	10140	13360	7200	10280	10185.23	12.54	-2240	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2138	3.48	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.06	9010	20240129	12.99	10360	-1.74	20250115	9850	3.35	20250102	14350	-29.06	20240617	9010	12.99	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
53	20250116	130502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	-110	5	-1.07	63927300	6275	46.75	10290	10290	10140	13360	7200	10280	10187.10	12.54	-2081	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2136	3.47	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	10360	-1.83	20250115	9850	3.25	20250102	14350	-29.13	20240617	9010	12.87	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
54	20250116	120502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	-110	5	-1.07	40159170	3941	29.36	10290	10290	10140	13360	7200	10280	10189.29	12.54	-1578	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2136	3.47	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.13	9010	20240129	12.87	10360	-1.83	20250115	9850	3.25	20250102	14350	-29.13	20240617	9010	12.87	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
55	20250116	110502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	-130	5	-1.26	31367460	3076	22.92	10290	10290	10140	13360	7200	10280	10196.53	12.54	-1306	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2132	3.47	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.27	9010	20240129	12.65	10360	-2.03	20250115	9850	3.05	20250102	14350	-29.27	20240617	9010	12.65	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
56	20250116	100502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10150	-130	5	-1.26	18658960	1824	13.59	10290	10290	10150	13360	7200	10280	10228.71	12.54	-866	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2132	3.47	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.27	9010	20240129	12.65	10360	-2.03	20250115	9850	3.05	20250102	14350	-29.27	20240617	9010	12.65	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
57	20250116	090502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	-10	5	-0.10	2025510	197	1.47	10290	10290	10270	13360	7200	10280	10282.16	12.54	-52	10500	10390	10250	10140	10000	10320	10070	105	3080	500	7600	10	1	21000000	2157	3.51	0.30	12	0.00	2929.00	34733.00	14350	20240617	-28.43	9010	20240129	13.98	10360	-0.87	20250115	9850	4.26	20250102	14350	-28.43	20240617	9010	13.98	20240129	0.59	N	043370	500	105 억	2633108	N	N	0	N	N
58	20250115	160500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10280	30	2	0.29	136732070	13391	84.83	10360	10360	10110	13320	7180	10250	10210.22	12.55	-2492	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2159	3.51	0.30	12	0.06	2929.00	34733.00	14350	20240617	-28.36	9010	20240129	14.10	10360	-0.77	20250115	9850	4.37	20250102	14350	-28.36	20240617	9010	14.10	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
59	20250115	150502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10210	-40	5	-0.39	127887510	12527	79.36	10360	10360	10110	13320	7180	10250	10208.95	12.55	-2258	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2144	3.49	0.29	12	0.06	2929.00	34733.00	14350	20240617	-28.85	9010	20240129	13.32	10360	-1.45	20250115	9850	3.65	20250102	14350	-28.85	20240617	9010	13.32	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
60	20250115	140502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	-120	5	-1.17	109307990	10700	67.78	10360	10360	10110	13320	7180	10250	10215.70	12.55	-1844	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2127	3.46	0.29	12	0.05	2929.00	34733.00	14350	20240617	-29.41	9010	20240129	12.43	10360	-2.22	20250115	9850	2.84	20250102	14350	-29.41	20240617	9010	12.43	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
61	20250115	130500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10220	-30	5	-0.29	72116620	7039	44.59	10360	10360	10180	13320	7180	10250	10245.29	12.55	-993	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2146	3.49	0.29	12	0.03	2929.00	34733.00	14350	20240617	-28.78	9010	20240129	13.43	10360	-1.35	20250115	9850	3.76	20250102	14350	-28.78	20240617	9010	13.43	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
62	20250115	120454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10250	0	3	0.00	57776500	5634	35.69	10360	10360	10190	13320	7180	10250	10254.97	12.55	-866	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2153	3.50	0.30	12	0.03	2929.00	34733.00	14350	20240617	-28.57	9010	20240129	13.76	10360	-1.06	20250115	9850	4.06	20250102	14350	-28.57	20240617	9010	13.76	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
63	20250115	110500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	20	2	0.20	46198530	4503	28.53	10360	10360	10190	13320	7180	10250	10259.50	12.55	-958	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2157	3.51	0.30	12	0.02	2929.00	34733.00	14350	20240617	-28.43	9010	20240129	13.98	10360	-0.87	20250115	9850	4.26	20250102	14350	-28.43	20240617	9010	13.98	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
64	20250115	100500	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10230	-20	5	-0.20	29270970	2852	18.07	10360	10360	10190	13320	7180	10250	10263.31	12.55	-960	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2148	3.49	0.29	12	0.01	2929.00	34733.00	14350	20240617	-28.71	9010	20240129	13.54	10360	-1.25	20250115	9850	3.86	20250102	14350	-28.71	20240617	9010	13.54	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
65	20250115	090503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	20	2	0.20	2804550	271	1.72	10360	10360	10260	13320	7180	10250	10348.89	12.55	-23	10463	10356	10163	10056	9863	10410	10110	105	3070	500	7580	10	1	21000000	2157	3.51	0.30	12	0.00	2929.00	34733.00	14350	20240617	-28.43	9010	20240129	13.98	10360	-0.87	20250115	9850	4.26	20250102	14350	-28.43	20240617	9010	13.98	20240129	0.58	N	043370	500	105 억	2636210	N	N	0	N	N
66	20250114	160454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10250	260	2	2.60	160640890	15776	74.07	10020	10270	9970	12980	7000	9990	10182.31	12.54	6855	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2153	3.50	0.30	12	0.08	2929.00	34733.00	14350	20240617	-28.57	9010	20240129	13.76	10270	-0.19	20250114	9850	4.06	20250102	14350	-28.57	20240617	9010	13.76	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
67	20250114	150459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10230	240	2	2.40	150804880	14815	69.56	10020	10270	9970	12980	7000	9990	10179.20	12.54	6551	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2148	3.49	0.29	12	0.07	2929.00	34733.00	14350	20240617	-28.71	9010	20240129	13.54	10270	-0.39	20250114	9850	3.86	20250102	14350	-28.71	20240617	9010	13.54	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
68	20250114	140458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10260	270	2	2.70	123400760	12141	57.01	10020	10270	9970	12980	7000	9990	10163.97	12.54	6827	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2155	3.50	0.30	12	0.06	2929.00	34733.00	14350	20240617	-28.50	9010	20240129	13.87	10270	-0.10	20250114	9850	4.16	20250102	14350	-28.50	20240617	9010	13.87	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
69	20250114	130457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10210	220	2	2.20	73051080	7221	33.90	10020	10210	9970	12980	7000	9990	10116.48	12.54	3790	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2144	3.49	0.29	12	0.03	2929.00	34733.00	14350	20240617	-28.85	9010	20240129	13.32	10210	0.00	20250114	9850	3.65	20250102	14350	-28.85	20240617	9010	13.32	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
70	20250114	120456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	100	2	1.00	24090660	2398	11.26	10020	10090	9970	12980	7000	9990	10046.15	12.54	1199	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2119	3.44	0.29	12	0.01	2929.00	34733.00	14350	20240617	-29.69	9010	20240129	11.99	10140	-0.49	20250113	9850	2.44	20250102	14350	-29.69	20240617	9010	11.99	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
71	20250114	110457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	30	2	0.30	11044620	1102	5.17	10020	10050	9970	12980	7000	9990	10022.34	12.54	148	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2104	3.42	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10140	-1.18	20250113	9850	1.73	20250102	14350	-30.17	20240617	9010	11.21	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
72	20250114	100457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	50	2	0.50	5367400	536	2.52	10020	10040	9970	12980	7000	9990	10013.81	12.54	13	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2108	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10140	-0.99	20250113	9850	1.93	20250102	14350	-30.03	20240617	9010	11.43	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
73	20250114	090457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10010	20	2	0.20	429780	43	0.20	10020	10020	9970	12980	7000	9990	9994.88	12.54	-26	10216	10102	10026	9912	9836	10065	9875	105	2990	500	7390	10	1	21000000	2102	3.42	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.24	9010	20240129	11.10	10140	-1.28	20250113	9850	1.62	20250102	14350	-30.24	20240617	9010	11.10	20240129	0.58	N	043370	500	105 억	2634407	N	N	3	N	N
74	20250113	160452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-100	5	-0.99	213668210	21292	281.12	10030	10140	9950	13110	7070	10090	10035.14	12.52	4146	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2098	3.41	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10140	-1.48	20250113	9850	1.42	20250102	14350	-30.38	20240617	9010	10.88	20240129	0.58	N	043370	500	105 억	2629038	N	N	3	N	N
75	20250113	150453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	-50	5	-0.50	203313750	20258	267.47	10030	10140	9950	13110	7070	10090	10036.22	12.52	4288	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2108	3.43	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10140	-0.99	20250113	9850	1.93	20250102	14350	-30.03	20240617	9010	11.43	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
76	20250113	140449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-30	5	-0.30	190949460	19028	251.23	10030	10140	9950	13110	7070	10090	10035.18	12.52	4431	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2113	3.43	0.29	12	0.09	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	10140	-0.79	20250113	9850	2.13	20250102	14350	-29.90	20240617	9010	11.65	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
77	20250113	130447	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-70	5	-0.69	112716070	11248	148.51	10030	10140	9950	13110	7070	10090	10020.99	12.52	-550	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2104	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10140	-1.18	20250113	9850	1.73	20250102	14350	-30.17	20240617	9010	11.21	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
78	20250113	120447	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-90	5	-0.89	81648500	8135	107.41	10030	10140	9960	13110	7070	10090	10036.69	12.52	-154	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2100	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10140	-1.38	20250113	9850	1.52	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
79	20250113	110448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	-60	5	-0.59	64928930	6466	85.37	10030	10140	9960	13110	7070	10090	10041.59	12.52	238	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2106	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10140	-1.08	20250113	9850	1.83	20250102	14350	-30.10	20240617	9010	11.32	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
80	20250113	100447	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-30	5	-0.30	53767210	5354	70.69	10030	10140	9960	13110	7070	10090	10042.44	12.52	247	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2113	3.43	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	10140	-0.79	20250113	9850	2.13	20250102	14350	-29.90	20240617	9010	11.65	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
81	20250113	090450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	-60	5	-0.59	5717140	570	7.53	10030	10070	10030	13110	7070	10090	10030.07	12.52	-202	10236	10162	10046	9972	9856	10200	10010	105	3020	500	7460	10	1	21000000	2106	3.42	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10120	-0.89	20250109	9850	1.83	20250102	14350	-30.10	20240617	9010	11.32	20240129	0.58	N	043370	500	105 억	2629038	N	N	0	N	N
82	20250110	160445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	120	2	1.20	72688540	7242	51.47	9970	10120	9930	12960	6980	9970	10036.99	12.51	562	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2119	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.69	9010	20240129	11.99	10120	0.00	20250109	9850	2.44	20250102	14350	-29.69	20240617	9010	11.99	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
83	20250110	150445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	80	2	0.80	67503830	6728	47.82	9970	10120	9930	12960	6980	9970	10033.27	12.51	530	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2111	3.43	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10120	0.00	20250109	9850	2.03	20250102	14350	-29.97	20240617	9010	11.54	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
84	20250110	140445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	70	2	0.70	51813340	5167	36.73	9970	10120	9930	12960	6980	9970	10027.74	12.51	-17	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2108	3.43	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10120	0.00	20250109	9850	1.93	20250102	14350	-30.03	20240617	9010	11.43	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
85	20250110	130444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	130	2	1.30	45825920	4572	32.50	9970	10120	9930	12960	6980	9970	10023.17	12.51	-133	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2121	3.45	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.62	9010	20240129	12.10	10120	0.00	20250109	9850	2.54	20250102	14350	-29.62	20240617	9010	12.10	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
86	20250110	120445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	140	2	1.40	39342410	3929	27.93	9970	10120	9930	12960	6980	9970	10013.34	12.51	-37	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2123	3.45	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.55	9010	20240129	12.21	10120	0.00	20250109	9850	2.64	20250102	14350	-29.55	20240617	9010	12.21	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
87	20250110	110444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	70	2	0.70	28553940	2860	20.33	9970	10040	9930	12960	6980	9970	9983.90	12.51	50	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2108	3.43	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10120	-0.79	20250109	9850	1.93	20250102	14350	-30.03	20240617	9010	11.43	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
88	20250110	100443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	0	3	0.00	18057210	1813	12.89	9970	10010	9930	12960	6980	9970	9959.85	12.51	375	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2094	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10120	-1.48	20250109	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
89	20250110	090446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	0	3	0.00	2984440	299	2.13	9970	10010	9960	12960	6980	9970	9981.40	12.51	2	10203	10086	10003	9886	9803	10045	9845	105	2990	500	7370	10	1	21000000	2094	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10120	-1.48	20250109	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.56	N	043370	500	105 억	2627943	N	N	0	N	N
90	20250109	160443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-10	5	-0.10	140686980	14059	146.62	10010	10120	9920	12970	6990	9980	10007.22	12.51	537	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2094	3.40	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10120	-1.48	20250109	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
91	20250109	150444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-50	5	-0.50	134352410	13423	139.98	10010	10120	9920	12970	6990	9980	10009.12	12.51	736	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2085	3.39	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10120	-1.88	20250109	9850	0.81	20250102	14350	-30.80	20240617	9010	10.21	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
92	20250109	140445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10010	30	2	0.30	83212470	8286	86.41	10010	10120	9980	12970	6990	9980	10042.54	12.51	18	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2102	3.42	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.24	9010	20240129	11.10	10120	-1.09	20250109	9850	1.62	20250102	14350	-30.24	20240617	9010	11.10	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
93	20250109	130444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	50	2	0.50	76407970	7607	79.33	10010	10120	9980	12970	6990	9980	10044.43	12.51	25	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2106	3.42	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10120	-0.89	20250109	9850	1.83	20250102	14350	-30.10	20240617	9010	11.32	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
94	20250109	120443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	50	2	0.50	70418090	7010	73.10	10010	10120	9980	12970	6990	9980	10045.38	12.51	226	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2106	3.42	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10120	-0.89	20250109	9850	1.83	20250102	14350	-30.10	20240617	9010	11.32	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
95	20250109	110444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10070	90	2	0.90	61347180	6107	63.69	10010	10120	9980	12970	6990	9980	10045.39	12.51	429	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2115	3.44	0.29	12	0.03	2929.00	34733.00	14350	20240617	-29.83	9010	20240129	11.76	10120	-0.49	20250109	9850	2.23	20250102	14350	-29.83	20240617	9010	11.76	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
96	20250109	100443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	70	2	0.70	49759380	4957	51.69	10010	10120	9980	12970	6990	9980	10038.20	12.51	92	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2111	3.43	0.29	12	0.02	2929.00	34733.00	14350	20240617	-29.97	9010	20240129	11.54	10120	-0.69	20250109	9850	2.03	20250102	14350	-29.97	20240617	9010	11.54	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
97	20250109	090446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	0	3	0.00	6467310	648	6.76	10010	10010	9980	12970	6990	9980	9980.42	12.51	-639	10060	10020	9940	9900	9820	10040	9920	105	2990	500	7380	10	1	21000000	2096	3.41	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10060	-0.80	20250107	9850	1.32	20250102	14350	-30.45	20240617	9010	10.77	20240129	0.58	N	043370	500	105 억	2626652	N	N	0	N	N
98	20250108	160439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	10	2	0.10	94982760	9589	82.52	9970	9980	9860	12960	6980	9970	9905.39	12.51	-2663	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2096	3.41	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10060	-0.80	20250107	9850	1.32	20250102	14350	-30.45	20240617	9010	10.77	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
99	20250108	150441	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	0	3	0.00	89987980	9088	78.21	9970	9980	9860	12960	6980	9970	9901.85	12.51	-2741	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2094	3.40	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10060	-0.89	20250107	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
100	20250108	140443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-60	5	-0.60	80953560	8179	70.39	9970	9970	9860	12960	6980	9970	9897.73	12.51	-2770	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2081	3.38	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.94	9010	20240129	9.99	10060	-1.49	20250107	9850	0.61	20250102	14350	-30.94	20240617	9010	9.99	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
101	20250108	130444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-40	5	-0.40	70908740	7167	61.68	9970	9970	9860	12960	6980	9970	9893.78	12.51	-2763	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2085	3.39	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10060	-1.29	20250107	9850	0.81	20250102	14350	-30.80	20240617	9010	10.21	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
102	20250108	120440	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-60	5	-0.60	56526430	5717	49.20	9970	9970	9860	12960	6980	9970	9887.43	12.51	-2638	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2081	3.38	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.94	9010	20240129	9.99	10060	-1.49	20250107	9850	0.61	20250102	14350	-30.94	20240617	9010	9.99	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
103	20250108	110439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9870	-100	5	-1.00	51526690	5212	44.85	9970	9970	9860	12960	6980	9970	9886.16	12.51	-2566	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2073	3.37	0.28	12	0.02	2929.00	34733.00	14350	20240617	-31.22	9010	20240129	9.54	10060	-1.89	20250107	9850	0.20	20250102	14350	-31.22	20240617	9010	9.54	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
104	20250108	100441	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9860	-110	5	-1.10	34291690	3466	29.83	9970	9970	9860	12960	6980	9970	9893.74	12.51	-1535	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2071	3.37	0.28	12	0.02	2929.00	34733.00	14350	20240617	-31.29	9010	20240129	9.43	10060	-1.99	20250107	9850	0.10	20250102	14350	-31.29	20240617	9010	9.43	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
105	20250108	090443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-40	5	-0.40	1353070	136	1.17	9970	9970	9930	12960	6980	9970	9949.04	12.51	-96	10090	10030	10000	9940	9910	10015	9925	105	2990	500	7370	10	1	21000000	2085	3.39	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10060	-1.29	20250107	9850	0.81	20250102	14350	-30.80	20240617	9010	10.21	20240129	0.56	N	043370	500	105 억	2627055	N	N	0	N	N
106	20250107	160437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-10	5	-0.10	116229440	11620	50.73	10040	10060	9970	12970	6990	9980	10002.53	12.51	-1934	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2094	3.40	0.29	12	0.06	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10060	-0.89	20250107	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
107	20250107	150439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-10	5	-0.10	109074940	10903	47.60	10040	10060	9970	12970	6990	9980	10004.12	12.51	-1816	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2094	3.40	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10060	-0.89	20250107	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
108	20250107	140439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	0	3	0.00	92530030	9245	40.36	10040	10060	9970	12970	6990	9980	10008.66	12.51	-1586	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2096	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10060	-0.80	20250107	9850	1.32	20250102	14350	-30.45	20240617	9010	10.77	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
109	20250107	130438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	20	2	0.20	60018300	5987	26.14	10040	10060	9990	12970	6990	9980	10024.77	12.51	-1862	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2100	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10060	-0.60	20250107	9850	1.52	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
110	20250107	120438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	20	2	0.20	46308200	4615	20.15	10040	10060	9990	12970	6990	9980	10034.28	12.51	-1995	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2100	3.41	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10060	-0.60	20250107	9850	1.52	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
111	20250107	110436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	40	2	0.40	35269980	3512	15.33	10040	10060	10020	12970	6990	9980	10042.71	12.51	-1981	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2104	3.42	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10060	-0.40	20250107	9850	1.73	20250102	14350	-30.17	20240617	9010	11.21	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
112	20250107	100441	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	50	2	0.50	28565410	2843	12.41	10040	10060	10020	12970	6990	9980	10047.63	12.51	-1981	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2106	3.42	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10060	-0.30	20250107	9850	1.83	20250102	14350	-30.10	20240617	9010	11.32	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
113	20250107	090438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	60	2	0.60	2209160	220	0.96	10040	10060	10040	12970	6990	9980	10041.64	12.51	-73	10040	10010	9970	9940	9900	10015	9945	105	2990	500	7380	10	1	21000000	2108	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.03	9010	20240129	11.43	10060	-0.20	20250107	9850	1.93	20250102	14350	-30.03	20240617	9010	11.43	20240129	0.56	N	043370	500	105 억	2627884	N	N	9	N	N
114	20250106	160433	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	0	3	0.00	226587000	22763	128.06	9980	10000	9930	12970	6990	9980	9953.87	12.51	1781	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2096	3.41	0.29	12	0.11	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10050	-0.70	20250102	9850	1.32	20250102	14350	-30.45	20240617	9010	10.77	20240129	0.54	N	043370	500	105 억	2627454	N	N	9	N	N
115	20250106	150434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-30	5	-0.30	216869430	21788	122.58	9980	10000	9930	12970	6990	9980	9953.59	12.51	1789	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2090	3.40	0.29	12	0.10	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
116	20250106	140434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-30	5	-0.30	190463500	19136	107.66	9980	10000	9930	12970	6990	9980	9953.12	12.51	1401	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2090	3.40	0.29	12	0.09	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
117	20250106	130432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-10	5	-0.10	166429280	16722	94.08	9980	10000	9930	12970	6990	9980	9952.68	12.51	870	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2094	3.40	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.52	9010	20240129	10.65	10050	-0.80	20250102	9850	1.22	20250102	14350	-30.52	20240617	9010	10.65	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
118	20250106	120432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-30	5	-0.30	93533150	9396	52.86	9980	10000	9940	12970	6990	9980	9954.52	12.51	-668	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2090	3.40	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
119	20250106	110432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-30	5	-0.30	53405740	5363	30.17	9980	10000	9950	12970	6990	9980	9958.10	12.51	-718	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2090	3.40	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
120	20250106	100431	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-30	5	-0.30	24680180	2478	13.94	9980	10000	9950	12970	6990	9980	9959.55	12.51	-812	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2090	3.40	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
121	20250106	090428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-30	5	-0.30	5023180	504	2.84	9980	9980	9950	12970	6990	9980	9966.07	12.51	-465	10086	10032	9986	9932	9886	10010	9910	105	2990	500	7380	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2627454	N	N	3	N	N
122	20250103	160429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-10	5	-0.10	177584550	17775	120.50	10000	10040	9940	12980	7000	9990	9990.69	12.51	-2997	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2096	3.41	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10050	-0.70	20250102	9850	1.32	20250102	14350	-30.45	20240617	9010	10.77	20240129	0.54	N	043370	500	105 억	2628064	N	N	3	N	N
123	20250103	150429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-10	5	-0.10	172357370	17251	116.95	10000	10040	9940	12980	7000	9990	9991.15	12.51	-2724	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2096	3.41	0.29	12	0.08	2929.00	34733.00	14350	20240617	-30.45	9010	20240129	10.77	10050	-0.70	20250102	9850	1.32	20250102	14350	-30.45	20240617	9010	10.77	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
124	20250103	140430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	0	3	0.00	157043640	15718	106.56	10000	10040	9940	12980	7000	9990	9991.32	12.51	-2599	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2098	3.41	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10050	-0.60	20250102	9850	1.42	20250102	14350	-30.38	20240617	9010	10.88	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
125	20250103	130428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	30	2	0.30	108912530	10901	73.90	10000	10040	9940	12980	7000	9990	9991.06	12.51	-1145	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2104	3.42	0.29	12	0.05	2929.00	34733.00	14350	20240617	-30.17	9010	20240129	11.21	10050	-0.30	20250102	9850	1.73	20250102	14350	-30.17	20240617	9010	11.21	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
126	20250103	120429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	10	2	0.10	82803990	8290	56.20	10000	10040	9940	12980	7000	9990	9988.42	12.51	-968	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2100	3.41	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10050	-0.50	20250102	9850	1.52	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
127	20250103	110429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	10	2	0.10	72263190	7235	49.05	10000	10040	9940	12980	7000	9990	9988.00	12.51	-573	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2100	3.41	0.29	12	0.03	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10050	-0.50	20250102	9850	1.52	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
128	20250103	100428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	10	2	0.10	48545170	4861	32.95	10000	10040	9940	12980	7000	9990	9986.66	12.51	-205	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2100	3.41	0.29	12	0.02	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10050	-0.50	20250102	9850	1.52	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
129	20250103	090429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-40	5	-0.40	6845650	688	4.66	10000	10000	9940	12980	7000	9990	9950.07	12.51	-584	10163	10076	9963	9876	9763	10020	9820	105	2990	500	7390	10	1	21000000	2090	3.40	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.66	9010	20240129	10.43	10050	-1.00	20250102	9850	1.02	20250102	14350	-30.66	20240617	9010	10.43	20240129	0.54	N	043370	500	105 억	2628064	N	N	1	N	N
130	20250102	160426	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-70	5	-0.70	146482130	14750	130.42	10050	10050	9850	13070	7050	10060	9930.99	12.52	-2540	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2098	3.41	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.38	9010	20240129	10.88	10050	-0.60	20250102	9850	1.42	20250102	14350	-30.38	20240617	9010	10.88	20240129	0.54	N	043370	500	105 억	2628208	N	N	1	N	N
131	20250102	150427	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-120	5	-1.19	136718100	13768	121.73	10050	10050	9850	13070	7050	10060	9930.14	12.52	-2274	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2087	3.39	0.29	12	0.07	2929.00	34733.00	14350	20240617	-30.73	9010	20240129	10.32	10050	-1.09	20250102	9850	0.91	20250102	14350	-30.73	20240617	9010	10.32	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N
132	20250102	140424	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	-160	5	-1.59	123287480	12409	109.72	10050	10050	9850	13070	7050	10060	9935.33	12.52	-1621	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2079	3.38	0.29	12	0.06	2929.00	34733.00	14350	20240617	-31.01	9010	20240129	9.88	10050	-1.49	20250102	9850	0.51	20250102	14350	-31.01	20240617	9010	9.88	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N
133	20250102	130425	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9870	-190	5	-1.89	93976050	9453	83.58	10050	10050	9850	13070	7050	10060	9941.40	12.52	-131	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2073	3.37	0.28	12	0.05	2929.00	34733.00	14350	20240617	-31.22	9010	20240129	9.54	10050	-1.79	20250102	9850	0.20	20250102	14350	-31.22	20240617	9010	9.54	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N
134	20250102	120426	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-130	5	-1.29	74331880	7463	65.99	10050	10050	9850	13070	7050	10060	9960.05	12.52	-189	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2085	3.39	0.29	12	0.04	2929.00	34733.00	14350	20240617	-30.80	9010	20240129	10.21	10050	-1.19	20250102	9850	0.81	20250102	14350	-30.80	20240617	9010	10.21	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N
135	20250102	110417	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-60	5	-0.60	23516360	2345	20.73	10050	10050	9990	13070	7050	10060	10028.30	12.52	-1025	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2100	3.41	0.29	12	0.01	2929.00	34733.00	14350	20240617	-30.31	9010	20240129	10.99	10050	-0.50	20250102	9990	0.10	20250102	14350	-30.31	20240617	9010	10.99	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N
136	20250102	100424	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	-30	5	-0.30	692950	69	0.61	10050	10050	10030	13070	7050	10060	10042.75	12.52	-39	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2106	3.42	0.29	12	0.00	2929.00	34733.00	14350	20240617	-30.10	9010	20240129	11.32	10050	-0.20	20250102	10030	0.00	20250102	14350	-30.10	20240617	9010	11.32	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N
137	20250102	090420	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	0	3	0.00	0	0	0.00	0	0	0	13070	7050	10060	0.00	12.52	0	10440	10250	10130	9940	9820	10190	9880	105	3010	500	7440	10	1	21000000	2113	3.43	0.29	12	0.00	2929.00	34733.00	14350	20240617	-29.90	9010	20240129	11.65	0	0.00	0	0	0.00	0	14350	-29.90	20240617	9010	11.65	20240129	0.54	N	043370	500	105 억	2628208	N	N	17	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History