KissMeData/265560/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7130	40	2	0.56	51604670	7243	87.33	7090	7180	7090	9210	4970	7090	7124.83	2617	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	762	12.51	1.22	12	0.07	570.00	5860.00	9930	20240117	-28.20	6270	20241209	13.72	7180	-0.70	20250124	6510	9.52	20250102	9560	-25.42	20240124	6270	13.72	20241209	1.47	N	265560	500	53 억	N	N	N	N
3	20250124	151107	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	30	2	0.42	45039180	6322	76.22	7090	7180	7090	9210	4970	7090	7124.20	2579	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	761	12.49	1.22	12	0.06	570.00	5860.00	9930	20240117	-28.30	6270	20241209	13.56	7180	-0.84	20250124	6510	9.37	20250102	9560	-25.52	20240124	6270	13.56	20241209	1.47	N	265560	500	53 억	N	N	N	N
4	20250124	141105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	37247480	5227	63.02	7090	7180	7090	9210	4970	7090	7125.98	2437	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.05	570.00	5860.00	9930	20240117	-28.60	6270	20241209	13.08	7180	-1.25	20250124	6510	8.91	20250102	9560	-25.84	20240124	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
5	20250124	131106	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	10	2	0.14	26661930	3735	45.03	7090	7180	7090	9210	4970	7090	7138.40	2293	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	759	12.46	1.21	12	0.03	570.00	5860.00	9930	20240117	-28.50	6270	20241209	13.24	7180	-1.11	20250124	6510	9.06	20250102	9560	-25.73	20240124	6270	13.24	20241209	1.47	N	265560	500	53 억	N	N	N	N
6	20250124	121102	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	25475960	3568	43.02	7090	7180	7090	9210	4970	7090	7140.12	2258	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.03	570.00	5860.00	9930	20240117	-28.60	6270	20241209	13.08	7180	-1.25	20250124	6510	8.91	20250102	9560	-25.84	20240124	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
7	20250124	111105	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	30	2	0.42	20037110	2803	33.80	7090	7180	7090	9210	4970	7090	7148.45	1876	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	761	12.49	1.22	12	0.03	570.00	5860.00	9930	20240117	-28.30	6270	20241209	13.56	7180	-0.84	20250124	6510	9.37	20250102	9560	-25.52	20240124	6270	13.56	20241209	1.47	N	265560	500	53 억	N	N	N	N
8	20250124	101100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7150	60	2	0.85	16365850	2289	27.60	7090	7180	7090	9210	4970	7090	7149.78	1585	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	764	12.54	1.22	12	0.02	570.00	5860.00	9930	20240117	-28.00	6270	20241209	14.04	7180	-0.42	20250124	6510	9.83	20250102	9560	-25.21	20240124	6270	14.04	20241209	1.47	N	265560	500	53 억	N	N	N	N
9	20250124	091109	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7170	80	2	1.13	1942480	272	3.28	7090	7180	7090	9210	4970	7090	7141.47	-47	7176	7132	7086	7042	6996	7110	7020	53	2120	500	4820	10	1	10690180	766	12.58	1.22	12	0.00	570.00	5860.00	9930	20240117	-27.79	6270	20241209	14.35	7180	-0.14	20250124	6510	10.14	20250102	9560	-25.00	20240124	6270	14.35	20241209	1.47	N	265560	500	53 억	N	N	N	N
10	20250123	161100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	-30	5	-0.42	51789080	7305	49.44	7110	7130	7040	9250	4990	7120	7089.53	1455	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	758	12.44	1.21	12	0.07	570.00	5860.00	10020	20240116	-29.24	6270	20241209	13.08	7170	-1.12	20250122	6510	8.91	20250102	9600	-26.15	20240123	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
11	20250123	151058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	-10	5	-0.14	49120800	6929	46.90	7110	7130	7040	9250	4990	7120	7089.16	1503	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	760	12.47	1.21	12	0.06	570.00	5860.00	10020	20240116	-29.04	6270	20241209	13.40	7170	-0.84	20250122	6510	9.22	20250102	9600	-25.94	20240123	6270	13.40	20241209	1.47	N	265560	500	53 억	N	N	N	N
12	20250123	141100	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	-20	5	-0.28	44049490	6215	42.06	7110	7130	7040	9250	4990	7120	7087.61	1606	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	759	12.46	1.21	12	0.06	570.00	5860.00	10020	20240116	-29.14	6270	20241209	13.24	7170	-0.98	20250122	6510	9.06	20250102	9600	-26.04	20240123	6270	13.24	20241209	1.47	N	265560	500	53 억	N	N	N	N
13	20250123	131058	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	0	3	0.00	38562190	5439	36.81	7110	7130	7040	9250	4990	7120	7089.94	1556	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	761	12.49	1.22	12	0.05	570.00	5860.00	10020	20240116	-28.94	6270	20241209	13.56	7170	-0.70	20250122	6510	9.37	20250102	9600	-25.83	20240123	6270	13.56	20241209	1.47	N	265560	500	53 억	N	N	N	N
14	20250123	121059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	-20	5	-0.28	32108580	4531	30.67	7110	7130	7040	9250	4990	7120	7086.42	1402	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	759	12.46	1.21	12	0.04	570.00	5860.00	10020	20240116	-29.14	6270	20241209	13.24	7170	-0.98	20250122	6510	9.06	20250102	9600	-26.04	20240123	6270	13.24	20241209	1.47	N	265560	500	53 억	N	N	N	N
15	20250123	111049	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	-10	5	-0.14	30709230	4334	29.33	7110	7130	7040	9250	4990	7120	7085.66	1395	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	760	12.47	1.21	12	0.04	570.00	5860.00	10020	20240116	-29.04	6270	20241209	13.40	7170	-0.84	20250122	6510	9.22	20250102	9600	-25.94	20240123	6270	13.40	20241209	1.47	N	265560	500	53 억	N	N	N	N
16	20250123	101057	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	-20	5	-0.28	27305620	3855	26.09	7110	7130	7040	9250	4990	7120	7083.17	1343	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	759	12.46	1.21	12	0.04	570.00	5860.00	10020	20240116	-29.14	6270	20241209	13.24	7170	-0.98	20250122	6510	9.06	20250102	9600	-26.04	20240123	6270	13.24	20241209	1.47	N	265560	500	53 억	N	N	N	N
17	20250123	091059	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	-30	5	-0.42	758540	107	0.72	7110	7130	7070	9250	4990	7120	7089.16	-91	7233	7176	7113	7056	6993	7180	7060	53	2130	500	4840	10	1	10690180	758	12.44	1.21	12	0.00	570.00	5860.00	10020	20240116	-29.24	6270	20241209	13.08	7170	-1.12	20250122	6510	8.91	20250102	9600	-26.15	20240123	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
18	20250122	161050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	10	2	0.14	99202640	13920	109.57	7120	7170	7050	9240	4980	7110	7126.75	2947	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	761	12.49	1.22	12	0.13	570.00	5860.00	10030	20240115	-29.01	6270	20241209	13.56	7170	-0.70	20250122	6510	9.37	20250102	9730	-26.82	20240122	6270	13.56	20241209	1.48	N	265560	500	53 억	N	N	N	N
19	20250122	151052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	0	3	0.00	96762010	13577	106.87	7120	7170	7050	9240	4980	7110	7126.91	2879	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	760	12.47	1.21	12	0.13	570.00	5860.00	10030	20240115	-29.11	6270	20241209	13.40	7170	-0.84	20250122	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.48	N	265560	500	53 억	N	N	N	N
20	20250122	141051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	0	3	0.00	88339640	12392	97.54	7120	7170	7050	9240	4980	7110	7128.76	2784	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	760	12.47	1.21	12	0.12	570.00	5860.00	10030	20240115	-29.11	6270	20241209	13.40	7170	-0.84	20250122	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.48	N	265560	500	53 억	N	N	N	N
21	20250122	131051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	10	2	0.14	69699250	9761	76.83	7120	7170	7050	9240	4980	7110	7140.58	2394	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	761	12.49	1.22	12	0.09	570.00	5860.00	10030	20240115	-29.01	6270	20241209	13.56	7170	-0.70	20250122	6510	9.37	20250102	9730	-26.82	20240122	6270	13.56	20241209	1.48	N	265560	500	53 억	N	N	N	N
22	20250122	121050	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	10	2	0.14	61269270	8573	67.48	7120	7170	7050	9240	4980	7110	7146.77	2100	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	761	12.49	1.22	12	0.08	570.00	5860.00	10030	20240115	-29.01	6270	20241209	13.56	7170	-0.70	20250122	6510	9.37	20250102	9730	-26.82	20240122	6270	13.56	20241209	1.48	N	265560	500	53 억	N	N	N	N
23	20250122	111052	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7160	50	2	0.70	45504710	6367	50.12	7120	7170	7050	9240	4980	7110	7146.96	505	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	765	12.56	1.22	12	0.06	570.00	5860.00	10030	20240115	-28.61	6270	20241209	14.19	7170	-0.14	20250122	6510	9.98	20250102	9730	-26.41	20240122	6270	14.19	20241209	1.48	N	265560	500	53 억	N	N	N	N
24	20250122	101051	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7160	50	2	0.70	34466900	4821	37.95	7120	7170	7050	9240	4980	7110	7149.33	-280	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	765	12.56	1.22	12	0.05	570.00	5860.00	10030	20240115	-28.61	6270	20241209	14.19	7170	-0.14	20250122	6510	9.98	20250102	9730	-26.41	20240122	6270	14.19	20241209	1.48	N	265560	500	53 억	N	N	N	N
25	20250122	091053	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7130	20	2	0.28	1569930	221	1.74	7120	7150	7050	9240	4980	7110	7103.76	-26	7210	7160	7100	7050	6990	7130	7020	53	2130	500	4830	10	1	10690180	762	12.51	1.22	12	0.00	570.00	5860.00	10030	20240115	-28.91	6270	20241209	13.72	7150	0.00	20250121	6510	9.52	20250102	9730	-26.72	20240122	6270	13.72	20241209	1.48	N	265560	500	53 억	N	N	N	N
26	20250121	161044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	20	2	0.28	81557020	11496	95.45	7120	7150	7040	9210	4970	7090	7094.29	2375	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	760	12.47	1.21	12	0.11	570.00	5860.00	10230	20240112	-30.50	6270	20241209	13.40	7150	-0.56	20250121	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.49	N	265560	500	53 억	N	N	N	N
27	20250121	151046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	10	2	0.14	80170650	11301	93.83	7120	7150	7040	9210	4970	7090	7094.12	2353	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	759	12.46	1.21	12	0.11	570.00	5860.00	10230	20240112	-30.60	6270	20241209	13.24	7150	-0.70	20250121	6510	9.06	20250102	9730	-27.03	20240122	6270	13.24	20241209	1.49	N	265560	500	53 억	N	N	N	N
28	20250121	141047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	20	2	0.28	76760510	10820	89.84	7120	7150	7040	9210	4970	7090	7094.32	2298	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	760	12.47	1.21	12	0.10	570.00	5860.00	10230	20240112	-30.50	6270	20241209	13.40	7150	-0.56	20250121	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.49	N	265560	500	53 억	N	N	N	N
29	20250121	131045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	30	2	0.42	74104380	10446	86.73	7120	7150	7040	9210	4970	7090	7094.04	2168	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	761	12.49	1.22	12	0.10	570.00	5860.00	10230	20240112	-30.40	6270	20241209	13.56	7150	-0.42	20250121	6510	9.37	20250102	9730	-26.82	20240122	6270	13.56	20241209	1.49	N	265560	500	53 억	N	N	N	N
30	20250121	121028	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	10	2	0.14	69743800	9832	81.63	7120	7150	7040	9210	4970	7090	7093.55	2017	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	759	12.46	1.21	12	0.09	570.00	5860.00	10230	20240112	-30.60	6270	20241209	13.24	7150	-0.70	20250121	6510	9.06	20250102	9730	-27.03	20240122	6270	13.24	20241209	1.49	N	265560	500	53 억	N	N	N	N
31	20250121	110950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	-20	5	-0.28	58688410	8271	68.67	7120	7150	7040	9210	4970	7090	7095.68	1980	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	756	12.40	1.21	12	0.08	570.00	5860.00	10230	20240112	-30.89	6270	20241209	12.76	7150	-1.12	20250121	6510	8.60	20250102	9730	-27.34	20240122	6270	12.76	20241209	1.49	N	265560	500	53 억	N	N	N	N
32	20250121	100945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	-10	5	-0.14	49317290	6946	57.67	7120	7150	7070	9210	4970	7090	7100.10	1752	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	757	12.42	1.21	12	0.06	570.00	5860.00	10230	20240112	-30.79	6270	20241209	12.92	7150	-0.98	20250121	6510	8.76	20250102	9730	-27.24	20240122	6270	12.92	20241209	1.49	N	265560	500	53 억	N	N	N	N
33	20250121	091047	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7120	30	2	0.42	3735370	525	4.36	7120	7120	7100	9210	4970	7090	7114.99	-3	7170	7130	7090	7050	7010	7110	7030	53	2120	500	4820	10	1	10690180	761	12.49	1.22	12	0.00	570.00	5860.00	10230	20240112	-30.40	6270	20241209	13.56	7140	-0.28	20250113	6510	9.37	20250102	9730	-26.82	20240122	6270	13.56	20241209	1.49	N	265560	500	53 억	N	N	N	N
34	20250120	161033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	-10	5	-0.14	77752120	10972	119.31	7120	7130	7050	9230	4970	7100	7086.46	3037	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	758	12.44	1.21	12	0.10	570.00	5860.00	10270	20240111	-30.96	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	9730	-27.13	20240122	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
35	20250120	151045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	-20	5	-0.28	69196490	9765	106.19	7120	7130	7050	9230	4970	7100	7086.17	2950	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	757	12.42	1.21	12	0.09	570.00	5860.00	10270	20240111	-31.06	6270	20241209	12.92	7140	-0.84	20250113	6510	8.76	20250102	9730	-27.24	20240122	6270	12.92	20241209	1.47	N	265560	500	53 억	N	N	N	N
36	20250120	141043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	-10	5	-0.14	44082430	6209	67.52	7120	7130	7060	9230	4970	7100	7099.76	2344	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	758	12.44	1.21	12	0.06	570.00	5860.00	10270	20240111	-30.96	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	9730	-27.13	20240122	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
37	20250120	131043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	0	3	0.00	40688760	5730	62.31	7120	7130	7060	9230	4970	7100	7101.01	2293	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	759	12.46	1.21	12	0.05	570.00	5860.00	10270	20240111	-30.87	6270	20241209	13.24	7140	-0.56	20250113	6510	9.06	20250102	9730	-27.03	20240122	6270	13.24	20241209	1.47	N	265560	500	53 억	N	N	N	N
38	20250120	121044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	10	2	0.14	16622240	2337	25.41	7120	7130	7100	9230	4970	7100	7112.64	515	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	760	12.47	1.21	12	0.02	570.00	5860.00	10270	20240111	-30.77	6270	20241209	13.40	7140	-0.42	20250113	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.47	N	265560	500	53 억	N	N	N	N
39	20250120	111045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	10	2	0.14	9869240	1388	15.09	7120	7130	7100	9230	4970	7100	7110.40	278	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	760	12.47	1.21	12	0.01	570.00	5860.00	10270	20240111	-30.77	6270	20241209	13.40	7140	-0.42	20250113	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.47	N	265560	500	53 억	N	N	N	N
40	20250120	101044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	10	2	0.14	8098830	1139	12.39	7120	7130	7100	9230	4970	7100	7110.47	222	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	760	12.47	1.21	12	0.01	570.00	5860.00	10270	20240111	-30.77	6270	20241209	13.40	7140	-0.42	20250113	6510	9.22	20250102	9730	-26.93	20240122	6270	13.40	20241209	1.47	N	265560	500	53 억	N	N	N	N
41	20250120	091046	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7130	30	2	0.42	2341360	329	3.58	7120	7130	7100	9230	4970	7100	7116.60	-3	7153	7126	7083	7056	7013	7140	7070	53	2130	500	4820	10	1	10690180	762	12.51	1.22	12	0.00	570.00	5860.00	10270	20240111	-30.57	6270	20241209	13.72	7140	-0.14	20250113	6510	9.52	20250102	9730	-26.72	20240122	6270	13.72	20241209	1.47	N	265560	500	53 억	N	N	N	N
42	20250117	161040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	70	2	1.00	44821640	6333	85.42	7040	7110	7040	9130	4930	7030	7076.95	2194	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	759	12.46	1.21	12	0.06	570.00	5860.00	10360	20240110	-31.47	6270	20241209	13.24	7140	-0.56	20250113	6510	9.06	20250102	9930	-28.50	20240117	6270	13.24	20241209	1.48	N	265560	500	53 억	N	N	N	N
43	20250117	151037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	60	2	0.85	43017240	6079	81.99	7040	7110	7040	9130	4930	7030	7076.37	2280	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	758	12.44	1.21	12	0.06	570.00	5860.00	10360	20240110	-31.56	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	9930	-28.60	20240117	6270	13.08	20241209	1.48	N	265560	500	53 억	N	N	N	N
44	20250117	141045	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	60	2	0.85	41066800	5804	78.28	7040	7110	7040	9130	4930	7030	7075.60	2208	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	758	12.44	1.21	12	0.05	570.00	5860.00	10360	20240110	-31.56	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	9930	-28.60	20240117	6270	13.08	20241209	1.48	N	265560	500	53 억	N	N	N	N
45	20250117	131042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	70	2	1.00	39825700	5629	75.92	7040	7110	7040	9130	4930	7030	7075.09	2223	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	759	12.46	1.21	12	0.05	570.00	5860.00	10360	20240110	-31.47	6270	20241209	13.24	7140	-0.56	20250113	6510	9.06	20250102	9930	-28.50	20240117	6270	13.24	20241209	1.48	N	265560	500	53 억	N	N	N	N
46	20250117	121044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	70	2	1.00	28235870	3990	53.82	7040	7100	7040	9130	4930	7030	7076.66	2001	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	759	12.46	1.21	12	0.04	570.00	5860.00	10360	20240110	-31.47	6270	20241209	13.24	7140	-0.56	20250113	6510	9.06	20250102	9930	-28.50	20240117	6270	13.24	20241209	1.48	N	265560	500	53 억	N	N	N	N
47	20250117	111042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	70	2	1.00	22911300	3238	43.67	7040	7100	7040	9130	4930	7030	7075.76	1535	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	759	12.46	1.21	12	0.03	570.00	5860.00	10360	20240110	-31.47	6270	20241209	13.24	7140	-0.56	20250113	6510	9.06	20250102	9930	-28.50	20240117	6270	13.24	20241209	1.48	N	265560	500	53 억	N	N	N	N
48	20250117	101044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	50	2	0.71	10981360	1553	20.95	7040	7080	7040	9130	4930	7030	7071.06	919	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	757	12.42	1.21	12	0.01	570.00	5860.00	10360	20240110	-31.66	6270	20241209	12.92	7140	-0.84	20250113	6510	8.76	20250102	9930	-28.70	20240117	6270	12.92	20241209	1.48	N	265560	500	53 억	N	N	N	N
49	20250117	091044	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	50	2	0.71	565120	80	1.08	7040	7080	7040	9130	4930	7030	7064.00	7	7130	7080	7030	6980	6930	7105	7005	53	2100	500	4780	10	1	10690180	757	12.42	1.21	12	0.00	570.00	5860.00	10360	20240110	-31.66	6270	20241209	12.92	7140	-0.84	20250113	6510	8.76	20250102	9930	-28.70	20240117	6270	12.92	20241209	1.48	N	265560	500	53 억	N	N	N	N
50	20250116	161036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7030	30	2	0.43	51694840	7344	144.42	7020	7080	6980	9100	4900	7000	7039.11	182	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	752	12.33	1.20	12	0.07	570.00	5860.00	10380	20240109	-32.27	6270	20241209	12.12	7140	-1.54	20250113	6510	7.99	20250102	10020	-29.84	20240116	6270	12.12	20241209	1.48	N	265560	500	53 억	N	N	N	N
51	20250116	150946	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	40	2	0.57	50401180	7160	140.81	7020	7080	6980	9100	4900	7000	7039.27	236	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	753	12.35	1.20	12	0.07	570.00	5860.00	10380	20240109	-32.18	6270	20241209	12.28	7140	-1.40	20250113	6510	8.14	20250102	10020	-29.74	20240116	6270	12.28	20241209	1.48	N	265560	500	53 억	N	N	N	N
52	20250116	141041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	60	2	0.86	42675790	6062	119.21	7020	7080	6980	9100	4900	7000	7039.89	233	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	755	12.39	1.20	12	0.06	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10020	-29.54	20240116	6270	12.60	20241209	1.48	N	265560	500	53 억	N	N	N	N
53	20250116	131041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7050	50	2	0.71	38854890	5520	108.55	7020	7080	6980	9100	4900	7000	7038.93	283	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	754	12.37	1.20	12	0.05	570.00	5860.00	10380	20240109	-32.08	6270	20241209	12.44	7140	-1.26	20250113	6510	8.29	20250102	10020	-29.64	20240116	6270	12.44	20241209	1.48	N	265560	500	53 억	N	N	N	N
54	20250116	121040	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7050	50	2	0.71	34805610	4945	97.25	7020	7080	6980	9100	4900	7000	7038.55	243	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	754	12.37	1.20	12	0.05	570.00	5860.00	10380	20240109	-32.08	6270	20241209	12.44	7140	-1.26	20250113	6510	8.29	20250102	10020	-29.64	20240116	6270	12.44	20241209	1.48	N	265560	500	53 억	N	N	N	N
55	20250116	111041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7050	50	2	0.71	32342940	4594	90.34	7020	7080	6980	9100	4900	7000	7040.26	97	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	754	12.37	1.20	12	0.04	570.00	5860.00	10380	20240109	-32.08	6270	20241209	12.44	7140	-1.26	20250113	6510	8.29	20250102	10020	-29.64	20240116	6270	12.44	20241209	1.48	N	265560	500	53 억	N	N	N	N
56	20250116	101042	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7030	30	2	0.43	28841670	4096	80.55	7020	7080	6980	9100	4900	7000	7041.42	95	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	752	12.33	1.20	12	0.04	570.00	5860.00	10380	20240109	-32.27	6270	20241209	12.12	7140	-1.54	20250113	6510	7.99	20250102	10020	-29.84	20240116	6270	12.12	20241209	1.48	N	265560	500	53 억	N	N	N	N
57	20250116	091043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	70	2	1.00	2207990	313	6.16	7020	7080	7020	9100	4900	7000	7054.28	0	7120	7060	7030	6970	6940	7045	6955	53	2100	500	4760	10	1	10690180	756	12.40	1.21	12	0.00	570.00	5860.00	10380	20240109	-31.89	6270	20241209	12.76	7140	-0.98	20250113	6510	8.60	20250102	10020	-29.44	20240116	6270	12.76	20241209	1.48	N	265560	500	53 억	N	N	N	N
58	20250115	161038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7000	-90	5	-1.27	34540610	4915	65.21	7090	7090	7000	9210	4970	7090	7027.87	-539	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	748	12.28	1.19	12	0.05	570.00	5860.00	10380	20240109	-32.56	6270	20241209	11.64	7140	-1.96	20250113	6510	7.53	20250102	10030	-30.21	20240115	6270	11.64	20241209	1.48	N	265560	500	53 억	N	N	N	N
59	20250115	151038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7020	-70	5	-0.99	24760740	3518	46.68	7090	7090	7000	9210	4970	7090	7038.30	-461	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	750	12.32	1.20	12	0.03	570.00	5860.00	10380	20240109	-32.37	6270	20241209	11.96	7140	-1.68	20250113	6510	7.83	20250102	10030	-30.01	20240115	6270	11.96	20241209	1.48	N	265560	500	53 억	N	N	N	N
60	20250115	141033	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	-50	5	-0.71	16438260	2332	30.94	7090	7090	7000	9210	4970	7090	7049.00	-224	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	753	12.35	1.20	12	0.02	570.00	5860.00	10380	20240109	-32.18	6270	20241209	12.28	7140	-1.40	20250113	6510	8.14	20250102	10030	-29.81	20240115	6270	12.28	20241209	1.48	N	265560	500	53 억	N	N	N	N
61	20250115	131041	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	-50	5	-0.71	10216800	1446	19.19	7090	7090	7000	9210	4970	7090	7065.56	-112	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	753	12.35	1.20	12	0.01	570.00	5860.00	10380	20240109	-32.18	6270	20241209	12.28	7140	-1.40	20250113	6510	8.14	20250102	10030	-29.81	20240115	6270	12.28	20241209	1.48	N	265560	500	53 억	N	N	N	N
62	20250115	121025	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-30	5	-0.42	8236480	1165	15.46	7090	7090	7000	9210	4970	7090	7069.94	-8	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	755	12.39	1.20	12	0.01	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.48	N	265560	500	53 억	N	N	N	N
63	20250115	111037	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	-10	5	-0.14	8052860	1139	15.11	7090	7090	7000	9210	4970	7090	7070.11	-18	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	757	12.42	1.21	12	0.01	570.00	5860.00	10380	20240109	-31.79	6270	20241209	12.92	7140	-0.84	20250113	6510	8.76	20250102	10030	-29.41	20240115	6270	12.92	20241209	1.48	N	265560	500	53 억	N	N	N	N
64	20250115	101038	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	7862270	1112	14.75	7090	7090	7000	9210	4970	7090	7070.39	-16	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.01	570.00	5860.00	10380	20240109	-31.70	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	10030	-29.31	20240115	6270	13.08	20241209	1.48	N	265560	500	53 억	N	N	N	N
65	20250115	091043	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	474870	67	0.89	7090	7090	7080	9210	4970	7090	7087.61	-16	7210	7150	7060	7000	6910	7180	7030	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.00	570.00	5860.00	10380	20240109	-31.70	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	10030	-29.31	20240115	6270	13.08	20241209	1.48	N	265560	500	53 억	N	N	N	N
66	20250114	161019	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	30	2	0.42	46432080	6572	95.07	7000	7120	6970	9170	4950	7060	7065.14	-164	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	758	12.44	1.21	12	0.06	570.00	5860.00	10380	20240109	-31.70	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	10030	-29.31	20240115	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
67	20250114	151036	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	30	2	0.42	44680900	6325	91.49	7000	7120	6970	9170	4950	7060	7064.17	-159	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	758	12.44	1.21	12	0.06	570.00	5860.00	10380	20240109	-31.70	6270	20241209	13.08	7140	-0.70	20250113	6510	8.91	20250102	10030	-29.31	20240115	6270	13.08	20241209	1.47	N	265560	500	53 억	N	N	N	N
68	20250114	141032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	50	2	0.71	36362040	5153	74.54	7000	7120	6970	9170	4950	7060	7056.48	-322	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	760	12.47	1.21	12	0.05	570.00	5860.00	10380	20240109	-31.50	6270	20241209	13.40	7140	-0.42	20250113	6510	9.22	20250102	10030	-29.11	20240115	6270	13.40	20241209	1.47	N	265560	500	53 억	N	N	N	N
69	20250114	131032	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	0	3	0.00	24904330	3536	51.15	7000	7100	6970	9170	4950	7060	7043.08	-563	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	755	12.39	1.20	12	0.03	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.47	N	265560	500	53 억	N	N	N	N
70	20250114	121027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7050	-10	5	-0.14	15467680	2198	31.80	7000	7100	6970	9170	4950	7060	7037.16	-208	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	754	12.37	1.20	12	0.02	570.00	5860.00	10380	20240109	-32.08	6270	20241209	12.44	7140	-1.26	20250113	6510	8.29	20250102	10030	-29.71	20240115	6270	12.44	20241209	1.47	N	265560	500	53 억	N	N	N	N
71	20250114	111027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	-20	5	-0.28	11809320	1677	24.26	7000	7100	6990	9170	4950	7060	7041.93	-118	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	753	12.35	1.20	12	0.02	570.00	5860.00	10380	20240109	-32.18	6270	20241209	12.28	7140	-1.40	20250113	6510	8.14	20250102	10030	-29.81	20240115	6270	12.28	20241209	1.47	N	265560	500	53 억	N	N	N	N
72	20250114	101027	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	0	3	0.00	9734940	1381	19.98	7000	7100	7000	9170	4950	7060	7049.20	-229	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	755	12.39	1.20	12	0.01	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.47	N	265560	500	53 억	N	N	N	N
73	20250114	091031	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	20	2	0.28	3786250	539	7.80	7000	7100	7000	9170	4950	7060	7024.58	-38	7213	7136	7063	6986	6913	7100	6950	53	2110	500	4800	10	1	10690180	757	12.42	1.21	12	0.01	570.00	5860.00	10380	20240109	-31.79	6270	20241209	12.92	7140	-0.84	20250113	6510	8.76	20250102	10030	-29.41	20240115	6270	12.92	20241209	1.47	N	265560	500	53 억	N	N	N	N
74	20250113	161016	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-30	5	-0.42	47887630	6797	80.34	7090	7140	6990	9210	4970	7090	7045.41	-398	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	755	12.39	1.20	12	0.06	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.46	N	265560	500	53 억	N	N	N	N
75	20250113	151022	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	-50	5	-0.71	46292390	6571	77.67	7090	7140	6990	9210	4970	7090	7044.95	-257	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	753	12.35	1.20	12	0.06	570.00	5860.00	10380	20240109	-32.18	6270	20241209	12.28	7140	-1.40	20250113	6510	8.14	20250102	10030	-29.81	20240115	6270	12.28	20241209	1.46	N	265560	500	53 억	N	N	N	N
76	20250113	140958	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7050	-40	5	-0.56	41050650	5823	68.83	7090	7140	6990	9210	4970	7090	7049.74	-218	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	754	12.37	1.20	12	0.05	570.00	5860.00	10380	20240109	-32.08	6270	20241209	12.44	7140	-1.26	20250113	6510	8.29	20250102	10030	-29.71	20240115	6270	12.44	20241209	1.46	N	265560	500	53 억	N	N	N	N
77	20250113	131006	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	-50	5	-0.71	38191210	5415	64.01	7090	7140	7000	9210	4970	7090	7052.86	-195	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	753	12.35	1.20	12	0.05	570.00	5860.00	10380	20240109	-32.18	6270	20241209	12.28	7140	-1.40	20250113	6510	8.14	20250102	10030	-29.81	20240115	6270	12.28	20241209	1.46	N	265560	500	53 억	N	N	N	N
78	20250113	121010	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	-20	5	-0.28	32197360	4566	53.97	7090	7140	7000	9210	4970	7090	7051.55	-5	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	756	12.40	1.21	12	0.04	570.00	5860.00	10380	20240109	-31.89	6270	20241209	12.76	7140	-0.98	20250113	6510	8.60	20250102	10030	-29.51	20240115	6270	12.76	20241209	1.46	N	265560	500	53 억	N	N	N	N
79	20250113	111008	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-30	5	-0.42	28500230	4040	47.75	7090	7140	7000	9210	4970	7090	7054.51	-88	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	755	12.39	1.20	12	0.04	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.46	N	265560	500	53 억	N	N	N	N
80	20250113	101007	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-30	5	-0.42	10944080	1548	18.30	7090	7140	7000	9210	4970	7090	7069.82	-110	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	755	12.39	1.20	12	0.01	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7140	-1.12	20250113	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.46	N	265560	500	53 억	N	N	N	N
81	20250113	091014	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-30	5	-0.42	515240	73	0.86	7090	7090	7020	9210	4970	7090	7058.08	2	7143	7116	7083	7056	7023	7120	7060	53	2120	500	4820	10	1	10690180	755	12.39	1.20	12	0.00	570.00	5860.00	10380	20240109	-31.98	6270	20241209	12.60	7120	-0.84	20250108	6510	8.45	20250102	10030	-29.61	20240115	6270	12.60	20241209	1.46	N	265560	500	53 억	N	N	N	N
82	20250110	160949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	50836780	7177	120.66	7090	7110	7050	9210	4970	7090	7083.29	530	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.07	570.00	5860.00	10390	20240103	-31.76	6270	20241209	13.08	7120	-0.42	20250108	6510	8.91	20250102	10360	-31.56	20240110	6270	13.08	20241209	1.46	N	265560	500	53 억	N	N	N	N
83	20250110	150956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	42331620	5978	100.50	7090	7100	7050	9210	4970	7090	7081.23	543	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.06	570.00	5860.00	10390	20240103	-31.76	6270	20241209	13.08	7120	-0.42	20250108	6510	8.91	20250102	10360	-31.56	20240110	6270	13.08	20241209	1.46	N	265560	500	53 억	N	N	N	N
84	20250110	141004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	31973900	4516	75.92	7090	7100	7050	9210	4970	7090	7080.14	362	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.04	570.00	5860.00	10390	20240103	-31.76	6270	20241209	13.08	7120	-0.42	20250108	6510	8.91	20250102	10360	-31.56	20240110	6270	13.08	20241209	1.46	N	265560	500	53 억	N	N	N	N
85	20250110	131002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	0	3	0.00	23650320	3339	56.14	7090	7100	7050	9210	4970	7090	7083.05	359	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	758	12.44	1.21	12	0.03	570.00	5860.00	10390	20240103	-31.76	6270	20241209	13.08	7120	-0.42	20250108	6510	8.91	20250102	10360	-31.56	20240110	6270	13.08	20241209	1.46	N	265560	500	53 억	N	N	N	N
86	20250110	121004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	10	2	0.14	17717830	2501	42.05	7090	7100	7050	9210	4970	7090	7084.30	351	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	759	12.46	1.21	12	0.02	570.00	5860.00	10390	20240103	-31.67	6270	20241209	13.24	7120	-0.28	20250108	6510	9.06	20250102	10360	-31.47	20240110	6270	13.24	20241209	1.46	N	265560	500	53 억	N	N	N	N
87	20250110	111002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	-10	5	-0.14	9866020	1394	23.44	7090	7100	7050	9210	4970	7090	7077.49	-213	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	757	12.42	1.21	12	0.01	570.00	5860.00	10390	20240103	-31.86	6270	20241209	12.92	7120	-0.56	20250108	6510	8.76	20250102	10360	-31.66	20240110	6270	12.92	20241209	1.46	N	265560	500	53 억	N	N	N	N
88	20250110	101000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	-10	5	-0.14	1500210	212	3.56	7090	7090	7060	9210	4970	7090	7076.46	-69	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	757	12.42	1.21	12	0.00	570.00	5860.00	10390	20240103	-31.86	6270	20241209	12.92	7120	-0.56	20250108	6510	8.76	20250102	10360	-31.66	20240110	6270	12.92	20241209	1.46	N	265560	500	53 억	N	N	N	N
89	20250110	091004	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	-20	5	-0.28	49530	7	0.12	7090	7090	7070	9210	4970	7090	7075.71	1	7210	7150	7060	7000	6910	7105	6955	53	2120	500	4820	10	1	10690180	756	12.40	1.21	12	0.00	570.00	5860.00	10390	20240103	-31.95	6270	20241209	12.76	7120	-0.70	20250108	6510	8.60	20250102	10360	-31.76	20240110	6270	12.76	20241209	1.46	N	265560	500	53 억	N	N	N	N
90	20250109	160953	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	-10	5	-0.14	38673400	5497	43.47	7110	7120	6970	9230	4970	7100	7035.36	-352	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	758	12.44	1.21	12	0.05	570.00	5860.00	10410	20240102	-31.89	6270	20241209	13.08	7120	0.00	20250108	6510	8.91	20250102	10380	-31.70	20240109	6270	13.08	20241209	1.50	N	265560	500	53 억	N	N	N	N
91	20250109	150949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-40	5	-0.56	29916440	4259	33.68	7110	7120	6970	9230	4970	7100	7024.29	133	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	755	12.39	1.20	12	0.04	570.00	5860.00	10410	20240102	-32.18	6270	20241209	12.60	7120	0.00	20250108	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.50	N	265560	500	53 억	N	N	N	N
92	20250109	140957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-40	5	-0.56	24392010	3474	27.47	7110	7120	6970	9230	4970	7100	7021.30	314	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	755	12.39	1.20	12	0.03	570.00	5860.00	10410	20240102	-32.18	6270	20241209	12.60	7120	0.00	20250108	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.50	N	265560	500	53 억	N	N	N	N
93	20250109	130955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	-60	5	-0.85	23863890	3399	26.88	7110	7120	6970	9230	4970	7100	7020.86	362	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	753	12.35	1.20	12	0.03	570.00	5860.00	10410	20240102	-32.37	6270	20241209	12.28	7120	0.00	20250108	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.50	N	265560	500	53 억	N	N	N	N
94	20250109	120956	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	-40	5	-0.56	23730090	3380	26.73	7110	7120	6970	9230	4970	7100	7020.74	368	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	755	12.39	1.20	12	0.03	570.00	5860.00	10410	20240102	-32.18	6270	20241209	12.60	7120	0.00	20250108	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.50	N	265560	500	53 억	N	N	N	N
95	20250109	111000	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6990	-110	5	-1.55	17959810	2555	20.20	7110	7120	6970	9230	4970	7100	7029.28	134	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	747	12.26	1.19	12	0.02	570.00	5860.00	10410	20240102	-32.85	6270	20241209	11.48	7120	0.00	20250108	6510	7.37	20250102	10380	-32.66	20240109	6270	11.48	20241209	1.50	N	265560	500	53 억	N	N	N	N
96	20250109	100957	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	-30	5	-0.42	12752540	1810	14.31	7110	7120	6970	9230	4970	7100	7045.60	132	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	756	12.40	1.21	12	0.02	570.00	5860.00	10410	20240102	-32.08	6270	20241209	12.76	7120	0.00	20250108	6510	8.60	20250102	10380	-31.89	20240109	6270	12.76	20241209	1.50	N	265560	500	53 억	N	N	N	N
97	20250109	091002	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7110	10	2	0.14	213030	30	0.24	7110	7110	7080	9230	4970	7100	7101.00	-11	7206	7152	7066	7012	6926	7180	7040	53	2130	500	4820	10	1	10690180	760	12.47	1.21	12	0.00	570.00	5860.00	10410	20240102	-31.70	6270	20241209	13.40	7120	-0.14	20250108	6510	9.22	20250102	10380	-31.50	20240109	6270	13.40	20241209	1.50	N	265560	500	53 억	N	N	N	N
98	20250108	160948	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7100	60	2	0.85	83082460	11757	154.92	7040	7120	6980	9150	4930	7040	7066.64	1051	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	759	12.46	1.21	12	0.11	570.00	5860.00	10410	20231228	-31.80	6270	20241209	13.24	7120	-0.28	20250108	6510	9.06	20250102	10380	-31.60	20240109	6270	13.24	20241209	1.50	N	265560	500	53 억	N	N	N	N
99	20250108	150951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	50	2	0.71	79770120	11290	148.77	7040	7120	6980	9150	4930	7040	7065.56	1051	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	758	12.44	1.21	12	0.11	570.00	5860.00	10410	20231228	-31.89	6270	20241209	13.08	7120	-0.42	20250108	6510	8.91	20250102	10380	-31.70	20240109	6270	13.08	20241209	1.50	N	265560	500	53 억	N	N	N	N
100	20250108	140955	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7090	50	2	0.71	67610960	9575	126.17	7040	7120	6980	9150	4930	7040	7061.20	995	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	758	12.44	1.21	12	0.09	570.00	5860.00	10410	20231228	-31.89	6270	20241209	13.08	7120	-0.42	20250108	6510	8.91	20250102	10380	-31.70	20240109	6270	13.08	20241209	1.50	N	265560	500	53 억	N	N	N	N
101	20250108	130954	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7080	40	2	0.57	58961420	8355	110.09	7040	7120	6980	9150	4930	7040	7057.02	895	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	757	12.42	1.21	12	0.08	570.00	5860.00	10410	20231228	-31.99	6270	20241209	12.92	7120	-0.56	20250108	6510	8.76	20250102	10380	-31.79	20240109	6270	12.92	20241209	1.50	N	265560	500	53 억	N	N	N	N
102	20250108	120950	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	30	2	0.43	30652030	4358	57.43	7040	7090	6980	9150	4930	7040	7033.51	-427	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	756	12.40	1.21	12	0.04	570.00	5860.00	10410	20231228	-32.08	6270	20241209	12.76	7090	-0.28	20250108	6510	8.60	20250102	10380	-31.89	20240109	6270	12.76	20241209	1.50	N	265560	500	53 억	N	N	N	N
103	20250108	110951	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	0	3	0.00	20683740	2944	38.79	7040	7090	6980	9150	4930	7040	7025.73	-503	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	753	12.35	1.20	12	0.03	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7090	-0.71	20250108	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.50	N	265560	500	53 억	N	N	N	N
104	20250108	100952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	20	2	0.28	8734530	1241	16.35	7040	7090	6980	9150	4930	7040	7038.30	-567	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	755	12.39	1.20	12	0.01	570.00	5860.00	10410	20231228	-32.18	6270	20241209	12.60	7090	-0.42	20250108	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.50	N	265560	500	53 억	N	N	N	N
105	20250108	090952	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7000	-40	5	-0.57	385150	55	0.72	7040	7040	7000	9150	4930	7040	7002.73	-3	7120	7080	7040	7000	6960	7100	7020	53	2110	500	4780	10	1	10690180	748	12.28	1.19	12	0.00	570.00	5860.00	10410	20231228	-32.76	6270	20241209	11.64	7080	-1.13	20250107	6510	7.53	20250102	10380	-32.56	20240109	6270	11.64	20241209	1.50	N	265560	500	53 억	N	N	N	N
106	20250107	160943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	30	2	0.43	49892300	7086	59.78	7030	7080	7000	9110	4910	7010	7040.97	-1530	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	753	12.35	1.20	12	0.07	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7080	-0.56	20250107	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.49	N	265560	500	53 억	N	N	N	N
107	20250107	150945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	30	2	0.43	49216460	6990	58.97	7030	7080	7000	9110	4910	7010	7040.98	-1444	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	753	12.35	1.20	12	0.07	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7080	-0.56	20250107	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.49	N	265560	500	53 억	N	N	N	N
108	20250107	140944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	50	2	0.71	48576030	6899	58.20	7030	7080	7000	9110	4910	7010	7041.02	-1434	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	755	12.39	1.20	12	0.06	570.00	5860.00	10410	20231228	-32.18	6270	20241209	12.60	7080	-0.28	20250107	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.49	N	265560	500	53 억	N	N	N	N
109	20250107	130943	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	30	2	0.43	23614340	3358	28.33	7030	7080	7000	9110	4910	7010	7032.26	-604	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	753	12.35	1.20	12	0.03	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7080	-0.56	20250107	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.49	N	265560	500	53 억	N	N	N	N
110	20250107	120944	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	30	2	0.43	20230060	2876	24.26	7030	7080	7000	9110	4910	7010	7034.10	-489	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	753	12.35	1.20	12	0.03	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7080	-0.56	20250107	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.49	N	265560	500	53 억	N	N	N	N
111	20250107	110940	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	30	2	0.43	18623000	2647	22.33	7030	7080	7000	9110	4910	7010	7035.51	-487	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	753	12.35	1.20	12	0.02	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7080	-0.56	20250107	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.49	N	265560	500	53 억	N	N	N	N
112	20250107	100945	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	60	2	0.86	10520900	1493	12.59	7030	7080	7020	9110	4910	7010	7046.82	-276	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	756	12.40	1.21	12	0.01	570.00	5860.00	10410	20231228	-32.08	6270	20241209	12.76	7080	-0.14	20250107	6510	8.60	20250102	10380	-31.89	20240109	6270	12.76	20241209	1.49	N	265560	500	53 억	N	N	N	N
113	20250107	090949	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7070	60	2	0.86	5016770	712	6.01	7030	7070	7020	9110	4910	7010	7046.03	28	7103	7056	7023	6976	6943	7050	6970	53	2100	500	4760	10	1	10690180	756	12.40	1.21	12	0.01	570.00	5860.00	10410	20231228	-32.08	6270	20241209	12.76	7070	0.00	20250106	6510	8.60	20250102	10380	-31.89	20240109	6270	12.76	20241209	1.49	N	265560	500	53 억	N	N	N	N
114	20250106	160933	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7010	20	2	0.29	75807640	10782	71.25	7010	7070	6990	9080	4900	6990	7031.07	-1326	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	749	12.30	1.20	12	0.10	570.00	5860.00	10410	20231228	-32.66	6270	20241209	11.80	7070	-0.85	20250106	6510	7.68	20250102	10380	-32.47	20240109	6270	11.80	20241209	1.52	N	265560	500	53 억	N	N	N	N
115	20250106	150932	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7010	20	2	0.29	74721150	10627	70.23	7010	7070	6990	9080	4900	6990	7031.26	-1325	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	749	12.30	1.20	12	0.10	570.00	5860.00	10410	20231228	-32.66	6270	20241209	11.80	7070	-0.85	20250106	6510	7.68	20250102	10380	-32.47	20240109	6270	11.80	20241209	1.52	N	265560	500	53 억	N	N	N	N
116	20250106	140934	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	50	2	0.72	59026290	8389	55.44	7010	7070	6990	9080	4900	6990	7036.15	-963	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	753	12.35	1.20	12	0.08	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7070	-0.42	20250106	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.52	N	265560	500	53 억	N	N	N	N
117	20250106	130922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	50	2	0.72	46323760	6582	43.50	7010	7070	6990	9080	4900	6990	7037.95	-965	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	753	12.35	1.20	12	0.06	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7070	-0.42	20250106	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.52	N	265560	500	53 억	N	N	N	N
118	20250106	120930	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	70	2	1.00	33389810	4746	31.36	7010	7070	6990	9080	4900	6990	7035.36	-1012	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	755	12.39	1.20	12	0.04	570.00	5860.00	10410	20231228	-32.18	6270	20241209	12.60	7070	-0.14	20250106	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.52	N	265560	500	53 억	N	N	N	N
119	20250106	110927	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7030	40	2	0.57	26519670	3771	24.92	7010	7070	6990	9080	4900	6990	7032.53	-725	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	752	12.33	1.20	12	0.04	570.00	5860.00	10410	20231228	-32.47	6270	20241209	12.12	7070	-0.57	20250106	6510	7.99	20250102	10380	-32.27	20240109	6270	12.12	20241209	1.52	N	265560	500	53 억	N	N	N	N
120	20250106	100923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7040	50	2	0.72	20177970	2871	18.97	7010	7070	6990	9080	4900	6990	7028.20	-658	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	753	12.35	1.20	12	0.03	570.00	5860.00	10410	20231228	-32.37	6270	20241209	12.28	7070	-0.42	20250106	6510	8.14	20250102	10380	-32.18	20240109	6270	12.28	20241209	1.52	N	265560	500	53 억	N	N	N	N
121	20250106	090925	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7060	70	2	1.00	4635200	658	4.35	7010	7070	7010	9080	4900	6990	7044.38	-23	7243	7116	6883	6756	6523	7180	6820	53	2090	500	4750	10	1	10690180	755	12.39	1.20	12	0.01	570.00	5860.00	10410	20231228	-32.18	6270	20241209	12.60	7070	-0.14	20250106	6510	8.45	20250102	10380	-31.98	20240109	6270	12.60	20241209	1.52	N	265560	500	53 억	N	N	N	N
122	20250103	160920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6990	170	2	2.49	95792240	13782	137.27	6820	7010	6650	8860	4780	6820	6950.53	2725	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	747	12.26	1.19	12	0.13	570.00	5860.00	10480	20231222	-33.30	6270	20241209	11.48	7010	-0.29	20250103	6510	7.37	20250102	10390	-32.72	20240103	6270	11.48	20241209	1.51	N	265560	500	53 억	N	N	N	N
123	20250103	150923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7000	180	2	2.64	93688700	13481	134.27	6820	7010	6650	8860	4780	6820	6949.68	2756	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	748	12.28	1.19	12	0.13	570.00	5860.00	10480	20231222	-33.21	6270	20241209	11.64	7010	-0.14	20250103	6510	7.53	20250102	10390	-32.63	20240103	6270	11.64	20241209	1.51	N	265560	500	53 억	N	N	N	N
124	20250103	140924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6990	170	2	2.49	88269730	12705	126.54	6820	7010	6650	8860	4780	6820	6947.64	2748	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	747	12.26	1.19	12	0.12	570.00	5860.00	10480	20231222	-33.30	6270	20241209	11.48	7010	-0.29	20250103	6510	7.37	20250102	10390	-32.72	20240103	6270	11.48	20241209	1.51	N	265560	500	53 억	N	N	N	N
125	20250103	130923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7010	190	2	2.79	78827530	11356	113.11	6820	7010	6650	8860	4780	6820	6941.49	2167	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	749	12.30	1.20	12	0.11	570.00	5860.00	10480	20231222	-33.11	6270	20241209	11.80	7010	0.00	20250103	6510	7.68	20250102	10390	-32.53	20240103	6270	11.80	20241209	1.51	N	265560	500	53 억	N	N	N	N
126	20250103	120922	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6980	160	2	2.35	64258540	9273	92.36	6820	7010	6650	8860	4780	6820	6929.64	1260	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	746	12.25	1.19	12	0.09	570.00	5860.00	10480	20231222	-33.40	6270	20241209	11.32	7010	-0.43	20250103	6510	7.22	20250102	10390	-32.82	20240103	6270	11.32	20241209	1.51	N	265560	500	53 억	N	N	N	N
127	20250103	110923	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	7000	180	2	2.64	64160810	9259	92.22	6820	7010	6650	8860	4780	6820	6929.56	1260	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	748	12.28	1.19	12	0.09	570.00	5860.00	10480	20231222	-33.21	6270	20241209	11.64	7010	-0.14	20250103	6510	7.53	20250102	10390	-32.63	20240103	6270	11.64	20241209	1.51	N	265560	500	53 억	N	N	N	N
128	20250103	100920	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6970	150	2	2.20	29494760	4279	42.62	6820	6970	6650	8860	4780	6820	6892.91	228	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	745	12.23	1.19	12	0.04	570.00	5860.00	10480	20231222	-33.49	6270	20241209	11.16	6970	0.00	20250103	6510	7.07	20250102	10390	-32.92	20240103	6270	11.16	20241209	1.51	N	265560	500	53 억	N	N	N	N
129	20250103	090924	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6860	40	2	0.59	519460	76	0.76	6820	6860	6820	8860	4780	6820	6835.00	-5	7026	6922	6716	6612	6406	6975	6665	53	2040	500	4630	10	1	10690180	733	12.04	1.17	12	0.00	570.00	5860.00	10480	20231222	-34.54	6270	20241209	9.41	6860	0.00	20250103	6510	5.38	20250102	10390	-33.97	20240103	6270	9.41	20241209	1.51	N	265560	500	53 억	N	N	N	N
130	20250102	160913	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6820	240	2	3.65	62957780	9347	42.98	6580	6820	6510	8550	4610	6580	6735.68	2322	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	729	11.96	1.16	12	0.09	570.00	5860.00	10480	20231222	-34.92	6270	20241209	8.77	6820	0.00	20250102	6510	4.76	20250102	10410	-34.49	20240102	6270	8.77	20241209	1.50	N	265560	500	53 억	N	N	N	N
131	20250102	150915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6810	230	2	3.50	60075500	8924	41.03	6580	6810	6510	8550	4610	6580	6731.97	2259	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	728	11.95	1.16	12	0.08	570.00	5860.00	10480	20231222	-35.02	6270	20241209	8.61	6810	0.00	20250102	6510	4.61	20250102	10410	-34.58	20240102	6270	8.61	20241209	1.50	N	265560	500	53 억	N	N	N	N
132	20250102	140911	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6770	190	2	2.89	38780090	5781	26.58	6580	6790	6510	8550	4610	6580	6708.29	628	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	724	11.88	1.16	12	0.05	570.00	5860.00	10480	20231222	-35.40	6270	20241209	7.97	6790	-0.29	20250102	6510	3.99	20250102	10410	-34.97	20240102	6270	7.97	20241209	1.50	N	265560	500	53 억	N	N	N	N
133	20250102	130915	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6770	190	2	2.89	31148130	4649	21.38	6580	6790	6510	8550	4610	6580	6700.07	400	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	724	11.88	1.16	12	0.04	570.00	5860.00	10480	20231222	-35.40	6270	20241209	7.97	6790	-0.29	20250102	6510	3.99	20250102	10410	-34.97	20240102	6270	7.97	20241209	1.50	N	265560	500	53 억	N	N	N	N
134	20250102	120912	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6770	190	2	2.89	24352710	3645	16.76	6580	6770	6510	8550	4610	6580	6681.24	1	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	724	11.88	1.16	12	0.03	570.00	5860.00	10480	20231222	-35.40	6270	20241209	7.97	6770	0.00	20250102	6510	3.99	20250102	10410	-34.97	20240102	6270	7.97	20241209	1.50	N	265560	500	53 억	N	N	N	N
135	20250102	110902	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6700	120	2	1.82	14786110	2224	10.23	6580	6730	6510	8550	4610	6580	6648.55	-190	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	716	11.75	1.14	12	0.02	570.00	5860.00	10480	20231222	-36.07	6270	20241209	6.86	6730	-0.45	20250102	6510	2.92	20250102	10410	-35.64	20240102	6270	6.86	20241209	1.50	N	265560	500	53 억	N	N	N	N
136	20250102	100910	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6590	10	2	0.15	3812540	580	2.67	6580	6590	6510	8550	4610	6580	6573.30	-297	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	704	11.56	1.12	12	0.01	570.00	5860.00	10480	20231222	-37.12	6270	20241209	5.10	6590	0.00	20250102	6510	1.23	20250102	10410	-36.70	20240102	6270	5.10	20241209	1.50	N	265560	500	53 억	N	N	N	N
137	20250102	090901	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6580	0	3	0.00	0	0	0.00	0	0	0	8550	4610	6580	0.00	0	6866	6722	6606	6462	6346	6665	6405	53	1970	500	4470	10	1	10690180	703	11.54	1.12	12	0.00	570.00	5860.00	10480	20231222	-37.21	6270	20241209	4.94	0	0.00	0	0	0.00	0	10410	-36.79	20240102	6270	4.94	20241209	1.50	N	265560	500	53 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History