KissMeData/064820/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7360	340	2	4.84	2086606720	288031	58.98	7010	7380	6930	9120	4920	7020	7242.01	0.88	-1333	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2274	9.35	1.03	12	0.93	787.00	7155.00	7900	20250115	-6.84	4005	20240117	83.77	7900	-6.84	20250115	5390	36.55	20250106	7900	-6.84	20250115	4080	80.39	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
3	20250124	150615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7250	230	2	3.28	1937041470	267586	54.80	7010	7380	6930	9120	4920	7020	7238.95	0.88	-3666	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2240	9.21	1.01	12	0.87	787.00	7155.00	7900	20250115	-8.23	4005	20240117	81.02	7900	-8.23	20250115	5390	34.51	20250106	7900	-8.23	20250115	4080	77.70	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
4	20250124	140615	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7340	320	2	4.56	1628781400	225435	46.16	7010	7380	6930	9120	4920	7020	7225.06	0.88	-10877	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2268	9.33	1.03	12	0.73	787.00	7155.00	7900	20250115	-7.09	4005	20240117	83.27	7900	-7.09	20250115	5390	36.18	20250106	7900	-7.09	20250115	4080	79.90	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
5	20250124	130616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7260	240	2	3.42	1482970030	205386	42.06	7010	7380	6930	9120	4920	7020	7220.40	0.88	-11839	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2243	9.22	1.01	12	0.66	787.00	7155.00	7900	20250115	-8.10	4005	20240117	81.27	7900	-8.10	20250115	5390	34.69	20250106	7900	-8.10	20250115	4080	77.94	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
6	20250124	120613	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7190	170	2	2.42	739599700	103594	21.21	7010	7250	6930	9120	4920	7020	7139.41	0.88	-6143	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2222	9.14	1.00	12	0.34	787.00	7155.00	7900	20250115	-8.99	4005	20240117	79.53	7900	-8.99	20250115	5390	33.40	20250106	7900	-8.99	20250115	4080	76.23	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
7	20250124	110616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7190	170	2	2.42	647410970	90781	18.59	7010	7250	6930	9120	4920	7020	7131.57	0.88	-5277	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2222	9.14	1.00	12	0.29	787.00	7155.00	7900	20250115	-8.99	4005	20240117	79.53	7900	-8.99	20250115	5390	33.40	20250106	7900	-8.99	20250115	4080	76.23	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
8	20250124	100613	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7200	180	2	2.56	491425730	69082	14.15	7010	7250	6930	9120	4920	7020	7113.66	0.88	-9263	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2225	9.15	1.01	12	0.22	787.00	7155.00	7900	20250115	-8.86	4005	20240117	79.78	7900	-8.86	20250115	5390	33.58	20250106	7900	-8.86	20250115	4080	76.47	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
9	20250124	090616	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6980	-40	5	-0.57	59360540	8474	1.74	7010	7090	6980	9120	4920	7020	7005.02	0.88	1384	7713	7366	7123	6776	6533	7245	6655	155	2100	500	5050	10	1	30901728	2157	8.87	0.98	12	0.03	787.00	7155.00	7900	20250115	-11.65	4005	20240117	74.28	7900	-11.65	20250115	5390	29.50	20250106	7900	-11.65	20250115	4080	71.08	20240126	1.51	N	064820	500	154 억	272448	N	N	0	N	N
10	20250123	160614	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7020	-380	5	-5.14	3452471450	486716	125.13	7400	7470	6880	9620	5180	7400	7093.12	0.82	4473	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2169	8.92	0.98	12	1.58	787.00	7155.00	7900	20250115	-11.14	4005	20240117	75.28	7900	-11.14	20250115	5390	30.24	20250106	7900	-11.14	20250115	4070	72.48	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
11	20250123	150612	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6980	-420	5	-5.68	3368991040	474806	122.07	7400	7470	6880	9620	5180	7400	7095.03	0.82	6126	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2157	8.87	0.98	12	1.54	787.00	7155.00	7900	20250115	-11.65	4005	20240117	74.28	7900	-11.65	20250115	5390	29.50	20250106	7900	-11.65	20250115	4070	71.50	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
12	20250123	140613	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7020	-380	5	-5.14	3228450820	454769	116.92	7400	7470	6880	9620	5180	7400	7098.61	0.82	8811	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2169	8.92	0.98	12	1.47	787.00	7155.00	7900	20250115	-11.14	4005	20240117	75.28	7900	-11.14	20250115	5390	30.24	20250106	7900	-11.14	20250115	4070	72.48	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
13	20250123	130611	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7070	-330	5	-4.46	3078125390	433249	111.39	7400	7470	6880	9620	5180	7400	7104.24	0.82	9467	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2185	8.98	0.99	12	1.40	787.00	7155.00	7900	20250115	-10.51	4005	20240117	76.53	7900	-10.51	20250115	5390	31.17	20250106	7900	-10.51	20250115	4070	73.71	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
14	20250123	120612	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7010	-390	5	-5.27	1975083070	276275	71.03	7400	7470	7000	9620	5180	7400	7148.30	0.82	4886	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2166	8.91	0.98	12	0.89	787.00	7155.00	7900	20250115	-11.27	4005	20240117	75.03	7900	-11.27	20250115	5390	30.06	20250106	7900	-11.27	20250115	4070	72.24	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
15	20250123	110605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7020	-380	5	-5.14	1839034420	256894	66.05	7400	7470	7000	9620	5180	7400	7158.03	0.82	3923	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2169	8.92	0.98	12	0.83	787.00	7155.00	7900	20250115	-11.14	4005	20240117	75.28	7900	-11.14	20250115	5390	30.24	20250106	7900	-11.14	20250115	4070	72.48	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
16	20250123	100611	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7100	-300	5	-4.05	1411524560	196210	50.45	7400	7470	7020	9620	5180	7400	7193.17	0.82	17231	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2194	9.02	0.99	12	0.63	787.00	7155.00	7900	20250115	-10.13	4005	20240117	77.28	7900	-10.13	20250115	5390	31.73	20250106	7900	-10.13	20250115	4070	74.45	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
17	20250123	090611	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7400	0	3	0.00	212630470	28861	7.42	7400	7470	7300	9620	5180	7400	7366.54	0.82	9038	7806	7602	7496	7292	7186	7550	7240	155	2220	500	5320	10	1	30901728	2287	9.40	1.03	12	0.09	787.00	7155.00	7900	20250115	-6.33	4005	20240117	84.77	7900	-6.33	20250115	5390	37.29	20250106	7900	-6.33	20250115	4070	81.82	20240123	1.61	N	064820	500	154 억	253772	N	N	0	N	N
18	20250122	160607	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7400	-200	5	-2.63	2901386270	387216	77.95	7700	7700	7390	9880	5320	7600	7493.04	0.94	-38012	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2287	9.40	1.03	12	1.25	787.00	7155.00	7900	20250115	-6.33	4005	20240117	84.77	7900	-6.33	20250115	5390	37.29	20250106	7900	-6.33	20250115	4035	83.40	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
19	20250122	150608	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7440	-160	5	-2.11	2665153480	355367	71.53	7700	7700	7390	9880	5320	7600	7499.71	0.94	-35447	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2299	9.45	1.04	12	1.15	787.00	7155.00	7900	20250115	-5.82	4005	20240117	85.77	7900	-5.82	20250115	5390	38.03	20250106	7900	-5.82	20250115	4035	84.39	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
20	20250122	140606	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7470	-130	5	-1.71	2198251080	292689	58.92	7700	7700	7390	9880	5320	7600	7510.53	0.94	-15381	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2308	9.49	1.04	12	0.95	787.00	7155.00	7900	20250115	-5.44	4005	20240117	86.52	7900	-5.44	20250115	5390	38.59	20250106	7900	-5.44	20250115	4035	85.13	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
21	20250122	130609	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7490	-110	5	-1.45	2022325770	269181	54.19	7700	7700	7390	9880	5320	7600	7512.87	0.94	-15076	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2315	9.52	1.05	12	0.87	787.00	7155.00	7900	20250115	-5.19	4005	20240117	87.02	7900	-5.19	20250115	5390	38.96	20250106	7900	-5.19	20250115	4035	85.63	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
22	20250122	120606	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7540	-60	5	-0.79	1826918780	243208	48.96	7700	7700	7390	9880	5320	7600	7511.74	0.94	-11838	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2330	9.58	1.05	12	0.79	787.00	7155.00	7900	20250115	-4.56	4005	20240117	88.26	7900	-4.56	20250115	5390	39.89	20250106	7900	-4.56	20250115	4035	86.86	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
23	20250122	110608	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7570	-30	5	-0.39	1650449920	219756	44.24	7700	7700	7390	9880	5320	7600	7510.36	0.94	-11239	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2339	9.62	1.06	12	0.71	787.00	7155.00	7900	20250115	-4.18	4005	20240117	89.01	7900	-4.18	20250115	5390	40.45	20250106	7900	-4.18	20250115	4035	87.61	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
24	20250122	100608	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7480	-120	5	-1.58	1416540050	188652	37.98	7700	7700	7390	9880	5320	7600	7508.73	0.94	-8288	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2311	9.50	1.05	12	0.61	787.00	7155.00	7900	20250115	-5.32	4005	20240117	86.77	7900	-5.32	20250115	5390	38.78	20250106	7900	-5.32	20250115	4035	85.38	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
25	20250122	090609	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7490	-110	5	-1.45	337303660	44600	8.98	7700	7700	7390	9880	5320	7600	7562.84	0.94	-12740	7926	7762	7436	7272	6946	7845	7355	155	2280	500	5470	10	1	30901728	2315	9.52	1.05	12	0.14	787.00	7155.00	7900	20250115	-5.19	4005	20240117	87.02	7900	-5.19	20250115	5390	38.96	20250106	7900	-5.19	20250115	4035	85.63	20240122	1.41	N	064820	500	154 억	291838	N	N	3	N	N
26	20250121	160604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7600	370	2	5.12	3620459680	489084	59.75	7140	7600	7110	9390	5070	7230	7401.61	0.91	12822	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2349	9.66	1.06	12	1.58	787.00	7155.00	7900	20250115	-3.80	4005	20240117	89.76	7900	-3.80	20250115	5390	41.00	20250106	7900	-3.80	20250115	4035	88.35	20240122	1.37	N	064820	500	154 억	280585	N	N	3	N	N
27	20250121	150607	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7460	230	2	3.18	3123670930	423213	51.70	7140	7520	7110	9390	5070	7230	7380.86	0.91	11502	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2305	9.48	1.04	12	1.37	787.00	7155.00	7900	20250115	-5.57	4005	20240117	86.27	7900	-5.57	20250115	5390	38.40	20250106	7900	-5.57	20250115	4035	84.88	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
28	20250121	140606	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7480	250	2	3.46	2781520030	377325	46.10	7140	7520	7110	9390	5070	7230	7371.69	0.91	20771	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2311	9.50	1.05	12	1.22	787.00	7155.00	7900	20250115	-5.32	4005	20240117	86.77	7900	-5.32	20250115	5390	38.78	20250106	7900	-5.32	20250115	4035	85.38	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
29	20250121	130605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7390	160	2	2.21	2319008980	315346	38.53	7140	7520	7110	9390	5070	7230	7353.86	0.91	21791	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2284	9.39	1.03	12	1.02	787.00	7155.00	7900	20250115	-6.46	4005	20240117	84.52	7900	-6.46	20250115	5390	37.11	20250106	7900	-6.46	20250115	4035	83.15	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
30	20250121	120556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7360	130	2	1.80	2235017860	303950	37.13	7140	7520	7110	9390	5070	7230	7353.25	0.91	20017	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2274	9.35	1.03	12	0.98	787.00	7155.00	7900	20250115	-6.84	4005	20240117	83.77	7900	-6.84	20250115	5390	36.55	20250106	7900	-6.84	20250115	4035	82.40	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
31	20250121	110538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7420	190	2	2.63	1977390140	268963	32.86	7140	7520	7110	9390	5070	7230	7351.91	0.91	30948	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2293	9.43	1.04	12	0.87	787.00	7155.00	7900	20250115	-6.08	4005	20240117	85.27	7900	-6.08	20250115	5390	37.66	20250106	7900	-6.08	20250115	4035	83.89	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
32	20250121	100533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7440	210	2	2.90	1593837040	217248	26.54	7140	7520	7110	9390	5070	7230	7336.50	0.91	18807	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2299	9.45	1.04	12	0.70	787.00	7155.00	7900	20250115	-5.82	4005	20240117	85.77	7900	-5.82	20250115	5390	38.03	20250106	7900	-5.82	20250115	4035	84.39	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
33	20250121	090605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7230	0	3	0.00	315839850	44098	5.39	7140	7300	7110	9390	5070	7230	7162.20	0.91	12392	7890	7560	7380	7050	6870	7470	6960	155	2160	500	5200	10	1	30901728	2234	9.19	1.01	12	0.14	787.00	7155.00	7900	20250115	-8.48	4005	20240117	80.52	7900	-8.48	20250115	5390	34.14	20250106	7900	-8.48	20250115	4035	79.18	20240122	1.37	N	064820	500	154 억	280585	N	N	0	N	N
34	20250120	160603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7230	-250	5	-3.34	5985805410	805056	97.91	7480	7710	7200	9720	5240	7480	7435.40	1.14	-72352	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2234	9.19	1.01	12	2.61	787.00	7155.00	7900	20250115	-8.48	4005	20240117	80.52	7900	-8.48	20250115	5390	34.14	20250106	7900	-8.48	20250115	4035	79.18	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
35	20250120	150605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7210	-270	5	-3.61	5791182660	778175	94.64	7480	7710	7200	9720	5240	7480	7442.01	1.14	-73310	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2228	9.16	1.01	12	2.52	787.00	7155.00	7900	20250115	-8.73	4005	20240117	80.02	7900	-8.73	20250115	5390	33.77	20250106	7900	-8.73	20250115	4035	78.69	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
36	20250120	140603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7230	-250	5	-3.34	5608280740	752954	91.58	7480	7710	7200	9720	5240	7480	7448.37	1.14	-65746	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2234	9.19	1.01	12	2.44	787.00	7155.00	7900	20250115	-8.48	4005	20240117	80.52	7900	-8.48	20250115	5390	34.14	20250106	7900	-8.48	20250115	4035	79.18	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
37	20250120	130603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7320	-160	5	-2.14	5189986300	695474	84.59	7480	7710	7200	9720	5240	7480	7462.52	1.14	-58260	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2262	9.30	1.02	12	2.25	787.00	7155.00	7900	20250115	-7.34	4005	20240117	82.77	7900	-7.34	20250115	5390	35.81	20250106	7900	-7.34	20250115	4035	81.41	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
38	20250120	120605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7390	-90	5	-1.20	5069717680	679104	82.59	7480	7710	7200	9720	5240	7480	7465.30	1.14	-56339	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2284	9.39	1.03	12	2.20	787.00	7155.00	7900	20250115	-6.46	4005	20240117	84.52	7900	-6.46	20250115	5390	37.11	20250106	7900	-6.46	20250115	4035	83.15	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
39	20250120	110605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7410	-70	5	-0.94	4884804800	653991	79.54	7480	7710	7200	9720	5240	7480	7469.22	1.14	-54287	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2290	9.42	1.04	12	2.12	787.00	7155.00	7900	20250115	-6.20	4005	20240117	85.02	7900	-6.20	20250115	5390	37.48	20250106	7900	-6.20	20250115	4035	83.64	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
40	20250120	100604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7430	-50	5	-0.67	4095643690	546264	66.44	7480	7710	7320	9720	5240	7480	7497.55	1.14	-55728	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2296	9.44	1.04	12	1.77	787.00	7155.00	7900	20250115	-5.95	4005	20240117	85.52	7900	-5.95	20250115	5390	37.85	20250106	7900	-5.95	20250115	4035	84.14	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
41	20250120	090605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7430	-50	5	-0.67	1691750870	226103	27.50	7480	7630	7320	9720	5240	7480	7482.21	1.14	-28832	7793	7636	7333	7176	6873	7715	7255	155	2240	500	5380	10	1	30901728	2296	9.44	1.04	12	0.73	787.00	7155.00	7900	20250115	-5.95	4005	20240117	85.52	7900	-5.95	20250115	5390	37.85	20250106	7900	-5.95	20250115	4035	84.14	20240122	1.37	N	064820	500	154 억	353023	N	N	0	N	N
42	20250117	160602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7480	320	2	4.47	5119830440	705513	84.99	7200	7490	7030	9300	5020	7160	7256.65	1.28	-41509	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2311	9.50	1.05	12	2.28	787.00	7155.00	7900	20250115	-5.32	4005	20240117	86.77	7900	-5.32	20250115	5390	38.78	20250106	7900	-5.32	20250115	4005	86.77	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
43	20250117	150604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7400	240	2	3.35	4345768560	601744	72.49	7200	7460	7030	9300	5020	7160	7221.97	1.28	-27097	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2287	9.40	1.03	12	1.95	787.00	7155.00	7900	20250115	-6.33	4005	20240117	84.77	7900	-6.33	20250115	5390	37.29	20250106	7900	-6.33	20250115	4005	84.77	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
44	20250117	140604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7180	20	2	0.28	2138596320	299528	36.08	7200	7220	7030	9300	5020	7160	7139.88	1.28	-44796	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2219	9.12	1.00	12	0.97	787.00	7155.00	7900	20250115	-9.11	4005	20240117	79.28	7900	-9.11	20250115	5390	33.21	20250106	7900	-9.11	20250115	4005	79.28	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
45	20250117	130603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7140	-20	5	-0.28	1967359600	275530	33.19	7200	7220	7030	9300	5020	7160	7140.26	1.28	-39142	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2206	9.07	1.00	12	0.89	787.00	7155.00	7900	20250115	-9.62	4005	20240117	78.28	7900	-9.62	20250115	5390	32.47	20250106	7900	-9.62	20250115	4005	78.28	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
46	20250117	120604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7120	-40	5	-0.56	1871107790	262046	31.57	7200	7220	7030	9300	5020	7160	7140.37	1.28	-35436	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2200	9.05	1.00	12	0.85	787.00	7155.00	7900	20250115	-9.87	4005	20240117	77.78	7900	-9.87	20250115	5390	32.10	20250106	7900	-9.87	20250115	4005	77.78	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
47	20250117	110604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7190	30	2	0.42	1431376650	200739	24.18	7200	7210	7030	9300	5020	7160	7130.52	1.28	-20065	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2222	9.14	1.00	12	0.65	787.00	7155.00	7900	20250115	-8.99	4005	20240117	79.53	7900	-8.99	20250115	5390	33.40	20250106	7900	-8.99	20250115	4005	79.53	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
48	20250117	100604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7150	-10	5	-0.14	1006188060	141378	17.03	7200	7210	7030	9300	5020	7160	7116.96	1.28	-21460	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2209	9.09	1.00	12	0.46	787.00	7155.00	7900	20250115	-9.49	4005	20240117	78.53	7900	-9.49	20250115	5390	32.65	20250106	7900	-9.49	20250115	4005	78.53	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
49	20250117	090605	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7090	-70	5	-0.98	353190680	49645	5.98	7200	7210	7030	9300	5020	7160	7114.19	1.28	-17818	7626	7392	7236	7002	6846	7315	6925	155	2140	500	5150	10	1	30901728	2191	9.01	0.99	12	0.16	787.00	7155.00	7900	20250115	-10.25	4005	20240117	77.03	7900	-10.25	20250115	5390	31.54	20250106	7900	-10.25	20250115	4005	77.03	20240117	1.25	N	064820	500	154 억	394442	N	N	0	N	N
50	20250116	160600	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7160	-260	5	-3.50	5927669450	822110	17.02	7430	7470	7080	9640	5200	7420	7210.37	1.54	-82499	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2213	9.10	1.00	12	2.66	787.00	7155.00	7900	20250115	-9.37	4005	20240117	78.78	7900	-9.37	20250115	5390	32.84	20250106	7900	-9.37	20250115	4005	78.78	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
51	20250116	150535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7190	-230	5	-3.10	5559621490	770817	15.96	7430	7470	7080	9640	5200	7420	7212.63	1.54	-73978	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2222	9.14	1.00	12	2.49	787.00	7155.00	7900	20250115	-8.99	4005	20240117	79.53	7900	-8.99	20250115	5390	33.40	20250106	7900	-8.99	20250115	4005	79.53	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
52	20250116	140602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7140	-280	5	-3.77	5144226380	712951	14.76	7430	7470	7080	9640	5200	7420	7215.40	1.54	-71551	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2206	9.07	1.00	12	2.31	787.00	7155.00	7900	20250115	-9.62	4005	20240117	78.28	7900	-9.62	20250115	5390	32.47	20250106	7900	-9.62	20250115	4005	78.28	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
53	20250116	130602	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7180	-240	5	-3.23	4869678580	674672	13.97	7430	7470	7080	9640	5200	7420	7217.84	1.54	-62697	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2219	9.12	1.00	12	2.18	787.00	7155.00	7900	20250115	-9.11	4005	20240117	79.28	7900	-9.11	20250115	5390	33.21	20250106	7900	-9.11	20250115	4005	79.28	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
54	20250116	120603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7200	-220	5	-2.96	4471567600	618941	12.82	7430	7470	7080	9640	5200	7420	7224.54	1.54	-54470	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2225	9.15	1.01	12	2.00	787.00	7155.00	7900	20250115	-8.86	4005	20240117	79.78	7900	-8.86	20250115	5390	33.58	20250106	7900	-8.86	20250115	4005	79.78	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
55	20250116	110604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7180	-240	5	-3.23	4236159600	586176	12.14	7430	7470	7080	9640	5200	7420	7226.77	1.54	-51115	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2219	9.12	1.00	12	1.90	787.00	7155.00	7900	20250115	-9.11	4005	20240117	79.28	7900	-9.11	20250115	5390	33.21	20250106	7900	-9.11	20250115	4005	79.28	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
56	20250116	100603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7180	-240	5	-3.23	3654701340	504860	10.45	7430	7470	7080	9640	5200	7420	7239.04	1.54	-33029	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2219	9.12	1.00	12	1.63	787.00	7155.00	7900	20250115	-9.11	4005	20240117	79.28	7900	-9.11	20250115	5390	33.21	20250106	7900	-9.11	20250115	4005	79.28	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
57	20250116	090604	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7270	-150	5	-2.02	1112455740	152246	3.15	7430	7470	7210	9640	5200	7420	7306.96	1.54	7869	8773	8096	7223	6546	5673	8435	6885	155	2220	500	5340	10	1	30901728	2247	9.24	1.02	12	0.49	787.00	7155.00	7900	20250115	-7.97	4005	20240117	81.52	7900	-7.97	20250115	5390	34.88	20250106	7900	-7.97	20250115	4005	81.52	20240117	1.24	N	064820	500	154 억	474830	N	N	0	N	N
58	20250115	160600	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	7420	1050	2	16.48	35746847290	4804489	1456.78	6370	7900	6350	8280	4460	6370	7440.33	1.13	138525	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2293	9.43	1.04	12	15.55	787.00	7155.00	7900	20250115	-6.08	4005	20240117	85.27	7900	-6.08	20250115	5390	37.66	20250106	7900	-6.08	20250115	4005	85.27	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
59	20250115	150602	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	7340	970	2	15.23	34807536020	4677511	1418.27	6370	7900	6350	8280	4460	6370	7441.47	1.13	155294	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2268	9.33	1.03	12	15.14	787.00	7155.00	7900	20250115	-7.09	4005	20240117	83.27	7900	-7.09	20250115	5390	36.18	20250106	7900	-7.09	20250115	4005	83.27	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
60	20250115	140603	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	7390	1020	2	16.01	32946660030	4423761	1341.33	6370	7900	6350	8280	4460	6370	7447.66	1.13	120547	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2284	9.39	1.03	12	14.32	787.00	7155.00	7900	20250115	-6.46	4005	20240117	84.52	7900	-6.46	20250115	5390	37.11	20250106	7900	-6.46	20250115	4005	84.52	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
61	20250115	130601	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	7340	970	2	15.23	30990099260	4160845	1261.62	6370	7900	6350	8280	4460	6370	7448.03	1.13	98799	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2268	9.33	1.03	12	13.46	787.00	7155.00	7900	20250115	-7.09	4005	20240117	83.27	7900	-7.09	20250115	5390	36.18	20250106	7900	-7.09	20250115	4005	83.27	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
62	20250115	120554	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	7430	1060	2	16.64	27150295110	3644655	1105.10	6370	7900	6350	8280	4460	6370	7449.35	1.13	28067	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2296	9.44	1.04	12	11.79	787.00	7155.00	7900	20250115	-5.95	4005	20240117	85.52	7900	-5.95	20250115	5390	37.85	20250106	7900	-5.95	20250115	4005	85.52	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
63	20250115	110601	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	7700	1330	2	20.88	20483453030	2770445	840.03	6370	7900	6350	8280	4460	6370	7393.56	1.13	-14784	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2379	9.78	1.08	12	8.97	787.00	7155.00	7900	20250115	-2.53	4005	20240117	92.26	7900	-2.53	20250115	5390	42.86	20250106	7900	-2.53	20250115	4005	92.26	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
64	20250115	100601	57	100.00	KOSDAQ	신고가	운송장비·부품	N	N	N	N	N	6950	580	2	9.11	3265222350	485171	147.11	6370	7000	6350	8280	4460	6370	6730.04	1.13	41176	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	2148	8.83	0.97	12	1.57	787.00	7155.00	7000	20250115	-0.71	4005	20240117	73.53	7000	-0.71	20250115	5390	28.94	20250106	7000	-0.71	20250115	4005	73.53	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
65	20250115	090603	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6350	-20	5	-0.31	47531640	7428	2.25	6370	6450	6350	8280	4460	6370	6398.98	1.13	-1505	6656	6512	6316	6172	5976	6585	6245	155	1910	500	4580	10	1	30901728	1962	8.07	0.89	12	0.02	787.00	7155.00	6500	20240514	-2.31	4005	20240117	58.55	6460	-1.70	20250114	5390	17.81	20250106	6500	-2.31	20240514	4005	58.55	20240117	1.18	N	064820	500	154 억	349296	N	N	0	N	N
66	20250114	160547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6370	220	2	3.58	2102292220	329496	123.23	6120	6460	6120	7990	4310	6150	6380.33	1.17	-10147	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1968	8.09	0.89	12	1.07	787.00	7155.00	6500	20240514	-2.00	4005	20240117	59.05	6460	-1.39	20250114	5390	18.18	20250106	6500	-2.00	20240514	4005	59.05	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
67	20250114	150558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6380	230	2	3.74	2049502300	321215	120.14	6120	6460	6120	7990	4310	6150	6380.47	1.17	-8665	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1972	8.11	0.89	12	1.04	787.00	7155.00	6500	20240514	-1.85	4005	20240117	59.30	6460	-1.24	20250114	5390	18.37	20250106	6500	-1.85	20240514	4005	59.30	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
68	20250114	140558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6380	230	2	3.74	1886283600	295459	110.50	6120	6460	6120	7990	4310	6150	6384.25	1.17	-5794	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1972	8.11	0.89	12	0.96	787.00	7155.00	6500	20240514	-1.85	4005	20240117	59.30	6460	-1.24	20250114	5390	18.37	20250106	6500	-1.85	20240514	4005	59.30	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
69	20250114	130558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6430	280	2	4.55	1693863000	265320	99.23	6120	6460	6120	7990	4310	6150	6384.23	1.17	-2033	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1987	8.17	0.90	12	0.86	787.00	7155.00	6500	20240514	-1.08	4005	20240117	60.55	6460	-0.46	20250114	5390	19.29	20250106	6500	-1.08	20240514	4005	60.55	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
70	20250114	120555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6410	260	2	4.23	1461527560	229156	85.71	6120	6460	6120	7990	4310	6150	6377.87	1.17	3598	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1981	8.14	0.90	12	0.74	787.00	7155.00	6500	20240514	-1.38	4005	20240117	60.05	6460	-0.77	20250114	5390	18.92	20250106	6500	-1.38	20240514	4005	60.05	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
71	20250114	110556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6400	250	2	4.07	1281300040	200891	75.14	6120	6460	6120	7990	4310	6150	6378.09	1.17	2320	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1978	8.13	0.89	12	0.65	787.00	7155.00	6500	20240514	-1.54	4005	20240117	59.80	6460	-0.93	20250114	5390	18.74	20250106	6500	-1.54	20240514	4005	59.80	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
72	20250114	100556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6340	190	2	3.09	1068688880	167512	62.65	6120	6460	6120	7990	4310	6150	6379.78	1.17	-1194	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1959	8.06	0.89	12	0.54	787.00	7155.00	6500	20240514	-2.46	4005	20240117	58.30	6460	-1.86	20250114	5390	17.63	20250106	6500	-2.46	20240514	4005	58.30	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
73	20250114	090557	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6310	160	2	2.60	44970330	7165	2.68	6120	6340	6120	7990	4310	6150	6276.41	1.17	-1392	6530	6340	6160	5970	5790	6250	5880	155	1840	500	4420	10	1	30901728	1950	8.02	0.88	12	0.02	787.00	7155.00	6500	20240514	-2.92	4005	20240117	57.55	6350	-0.63	20250113	5390	17.07	20250106	6500	-2.92	20240514	4005	57.55	20240117	1.16	N	064820	500	154 억	361016	N	N	2	N	N
74	20250113	160550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6150	-30	5	-0.49	1650193470	266719	89.62	6250	6350	5980	8030	4330	6180	6187.02	1.28	-35868	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1900	7.81	0.86	12	0.86	787.00	7155.00	6500	20240514	-5.38	4005	20240117	53.56	6350	-3.15	20250113	5390	14.10	20250106	6500	-5.38	20240514	4005	53.56	20240117	1.13	N	064820	500	154 억	396321	N	N	2	N	N
75	20250113	150553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6140	-40	5	-0.65	1567856180	253303	85.11	6250	6350	5980	8030	4330	6180	6189.65	1.28	-33904	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1897	7.80	0.86	12	0.82	787.00	7155.00	6500	20240514	-5.54	4005	20240117	53.31	6350	-3.31	20250113	5390	13.91	20250106	6500	-5.54	20240514	4005	53.31	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
76	20250113	140547	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6190	10	2	0.16	1475568870	238289	80.06	6250	6350	5980	8030	4330	6180	6192.35	1.28	-29356	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1913	7.87	0.87	12	0.77	787.00	7155.00	6500	20240514	-4.77	4005	20240117	54.56	6350	-2.52	20250113	5390	14.84	20250106	6500	-4.77	20240514	4005	54.56	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
77	20250113	130544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6180	0	3	0.00	1390601640	224493	75.43	6250	6350	5980	8030	4330	6180	6194.41	1.28	-29396	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1910	7.85	0.86	12	0.73	787.00	7155.00	6500	20240514	-4.92	4005	20240117	54.31	6350	-2.68	20250113	5390	14.66	20250106	6500	-4.92	20240514	4005	54.31	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
78	20250113	120545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6230	50	2	0.81	1288752030	208047	69.90	6250	6350	5980	8030	4330	6180	6194.52	1.28	-25394	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1925	7.92	0.87	12	0.67	787.00	7155.00	6500	20240514	-4.15	4005	20240117	55.56	6350	-1.89	20250113	5390	15.58	20250106	6500	-4.15	20240514	4005	55.56	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
79	20250113	110545	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6270	90	2	1.46	1123262570	181399	60.95	6250	6350	5980	8030	4330	6180	6192.22	1.28	-36624	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1938	7.97	0.88	12	0.59	787.00	7155.00	6500	20240514	-3.54	4005	20240117	56.55	6350	-1.26	20250113	5390	16.33	20250106	6500	-3.54	20240514	4005	56.55	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
80	20250113	100544	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6100	-80	5	-1.29	618132360	100703	33.84	6250	6300	5980	8030	4330	6180	6138.17	1.28	-24173	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1885	7.75	0.85	12	0.33	787.00	7155.00	6500	20240514	-6.15	4005	20240117	52.31	6300	-3.17	20250113	5390	13.17	20250106	6500	-6.15	20240514	4005	52.31	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
81	20250113	090549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6190	10	2	0.16	280573090	45038	15.13	6250	6300	6160	8030	4330	6180	6229.70	1.28	-10124	6433	6306	6063	5936	5693	6370	6000	155	1850	500	4440	10	1	30901728	1913	7.87	0.87	12	0.15	787.00	7155.00	6500	20240514	-4.77	4005	20240117	54.56	6300	-1.75	20250113	5390	14.84	20250106	6500	-4.77	20240514	4005	54.56	20240117	1.13	N	064820	500	154 억	396321	N	N	0	N	N
82	20250110	160542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6180	250	2	4.22	1800095200	296511	244.28	5980	6190	5820	7700	4160	5930	6070.70	1.10	57225	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1910	7.85	0.86	12	0.96	787.00	7155.00	6500	20240514	-4.92	4005	20240117	54.31	6190	-0.16	20250110	5390	14.66	20250106	6500	-4.92	20240514	4005	54.31	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
83	20250110	150541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6170	240	2	4.05	1602681860	264474	217.88	5980	6180	5820	7700	4160	5930	6059.88	1.10	52705	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1907	7.84	0.86	12	0.86	787.00	7155.00	6500	20240514	-5.08	4005	20240117	54.06	6180	-0.16	20250110	5390	14.47	20250106	6500	-5.08	20240514	4005	54.06	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
84	20250110	140543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	6120	190	2	3.20	1044476930	173438	142.88	5980	6160	5820	7700	4160	5930	6022.19	1.10	61214	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1891	7.78	0.86	12	0.56	787.00	7155.00	6500	20240514	-5.85	4005	20240117	52.81	6160	-0.65	20250110	5390	13.54	20250106	6500	-5.85	20240514	4005	52.81	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
85	20250110	130541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5970	40	2	0.67	351311430	59291	48.85	5980	6020	5820	7700	4160	5930	5925.21	1.10	-2949	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1845	7.59	0.83	12	0.19	787.00	7155.00	6500	20240514	-8.15	4005	20240117	49.06	6090	-1.97	20250108	5390	10.76	20250106	6500	-8.15	20240514	4005	49.06	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
86	20250110	120542	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5990	60	2	1.01	288812020	48846	40.24	5980	6020	5820	7700	4160	5930	5912.71	1.10	-1284	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1851	7.61	0.84	12	0.16	787.00	7155.00	6500	20240514	-7.85	4005	20240117	49.56	6090	-1.64	20250108	5390	11.13	20250106	6500	-7.85	20240514	4005	49.56	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
87	20250110	110541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5890	-40	5	-0.67	164171550	28014	23.08	5980	5980	5820	7700	4160	5930	5860.34	1.10	-1440	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1820	7.48	0.82	12	0.09	787.00	7155.00	6500	20240514	-9.38	4005	20240117	47.07	6090	-3.28	20250108	5390	9.28	20250106	6500	-9.38	20240514	4005	47.07	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
88	20250110	100540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	92304750	15717	12.95	5980	5980	5830	7700	4160	5930	5872.92	1.10	-4243	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1817	7.47	0.82	12	0.05	787.00	7155.00	6500	20240514	-9.54	4005	20240117	46.82	6090	-3.45	20250108	5390	9.09	20250106	6500	-9.54	20240514	4005	46.82	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
89	20250110	090543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	6916720	1169	0.96	5980	5980	5870	7700	4160	5930	5916.78	1.10	-746	6143	6036	5903	5796	5663	5970	5730	155	1770	500	4260	10	1	30901728	1817	7.47	0.82	12	0.00	787.00	7155.00	6500	20240514	-9.54	4005	20240117	46.82	6090	-3.45	20250108	5390	9.09	20250106	6500	-9.54	20240514	4005	46.82	20240117	1.00	N	064820	500	154 억	339693	N	N	0	N	N
90	20250109	160538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	715179950	120709	43.97	6010	6010	5770	7760	4180	5970	5924.82	1.13	-8044	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1832	7.53	0.83	12	0.39	787.00	7155.00	6500	20240514	-8.77	4005	20240117	48.06	6090	-2.63	20250108	5390	10.02	20250106	6500	-8.77	20240514	4005	48.06	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
91	20250109	150541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5950	-20	5	-0.34	693527260	117065	42.64	6010	6010	5770	7760	4180	5970	5924.29	1.13	-8208	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1839	7.56	0.83	12	0.38	787.00	7155.00	6500	20240514	-8.46	4005	20240117	48.56	6090	-2.30	20250108	5390	10.39	20250106	6500	-8.46	20240514	4005	48.56	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
92	20250109	140540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5990	20	2	0.34	582686330	98514	35.88	6010	6010	5770	7760	4180	5970	5914.75	1.13	-1755	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1851	7.61	0.84	12	0.32	787.00	7155.00	6500	20240514	-7.85	4005	20240117	49.56	6090	-1.64	20250108	5390	11.13	20250106	6500	-7.85	20240514	4005	49.56	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
93	20250109	130540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5890	-80	5	-1.34	322310580	54888	19.99	6010	6010	5770	7760	4180	5970	5872.14	1.13	-19629	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1820	7.48	0.82	12	0.18	787.00	7155.00	6500	20240514	-9.38	4005	20240117	47.07	6090	-3.28	20250108	5390	9.28	20250106	6500	-9.38	20240514	4005	47.07	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
94	20250109	120540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5920	-50	5	-0.84	302329550	51509	18.76	6010	6010	5770	7760	4180	5970	5869.44	1.13	-19293	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1829	7.52	0.83	12	0.17	787.00	7155.00	6500	20240514	-8.92	4005	20240117	47.82	6090	-2.79	20250108	5390	9.83	20250106	6500	-8.92	20240514	4005	47.82	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
95	20250109	110541	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	270759500	46166	16.82	6010	6010	5770	7760	4180	5970	5864.90	1.13	-16082	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1832	7.53	0.83	12	0.15	787.00	7155.00	6500	20240514	-8.77	4005	20240117	48.06	6090	-2.63	20250108	5390	10.02	20250106	6500	-8.77	20240514	4005	48.06	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
96	20250109	100540	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5840	-130	5	-2.18	191024860	32651	11.89	6010	6010	5770	7760	4180	5970	5850.48	1.13	-12502	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1805	7.42	0.82	12	0.11	787.00	7155.00	6500	20240514	-10.15	4005	20240117	45.82	6090	-4.11	20250108	5390	8.35	20250106	6500	-10.15	20240514	4005	45.82	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
97	20250109	090543	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5940	-30	5	-0.50	43082040	7261	2.64	6010	6010	5860	7760	4180	5970	5933.32	1.13	-1609	6276	6122	5936	5782	5596	6200	5860	155	1790	500	4290	10	1	30901728	1836	7.55	0.83	12	0.02	787.00	7155.00	6500	20240514	-8.62	4005	20240117	48.31	6090	-2.46	20250108	5390	10.20	20250106	6500	-8.62	20240514	4005	48.31	20240117	1.00	N	064820	500	154 억	349289	N	N	0	N	N
98	20250108	160534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5970	280	2	4.92	1619686390	273806	342.06	5910	6090	5750	7390	3990	5690	5915.44	1.19	-19899	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1845	7.59	0.83	12	0.89	787.00	7155.00	6500	20240514	-8.15	4005	20240117	49.06	6090	-1.97	20250108	5390	10.76	20250106	6500	-8.15	20240514	4005	49.06	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
99	20250108	150537	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5950	260	2	4.57	1545363570	261332	326.47	5910	6090	5750	7390	3990	5690	5913.41	1.19	-19062	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1839	7.56	0.83	12	0.85	787.00	7155.00	6500	20240514	-8.46	4005	20240117	48.56	6090	-2.30	20250108	5390	10.39	20250106	6500	-8.46	20240514	4005	48.56	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
100	20250108	140539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5930	240	2	4.22	1354834530	229235	286.38	5910	6090	5750	7390	3990	5690	5910.24	1.19	-25065	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1832	7.53	0.83	12	0.74	787.00	7155.00	6500	20240514	-8.77	4005	20240117	48.06	6090	-2.63	20250108	5390	10.02	20250106	6500	-8.77	20240514	4005	48.06	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
101	20250108	130539	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5910	220	2	3.87	1162431490	196822	245.88	5910	6090	5750	7390	3990	5690	5906.00	1.19	-34738	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1826	7.51	0.83	12	0.64	787.00	7155.00	6500	20240514	-9.08	4005	20240117	47.57	6090	-2.96	20250108	5390	9.65	20250106	6500	-9.08	20240514	4005	47.57	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
102	20250108	120535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5900	210	2	3.69	1137664660	192621	240.63	5910	6090	5750	7390	3990	5690	5906.23	1.19	-34458	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1823	7.50	0.82	12	0.62	787.00	7155.00	6500	20240514	-9.23	4005	20240117	47.32	6090	-3.12	20250108	5390	9.46	20250106	6500	-9.23	20240514	4005	47.32	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
103	20250108	110536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5870	180	2	3.16	1071042790	181292	226.48	5910	6090	5750	7390	3990	5690	5907.83	1.19	-35908	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1814	7.46	0.82	12	0.59	787.00	7155.00	6500	20240514	-9.69	4005	20240117	46.57	6090	-3.61	20250108	5390	8.91	20250106	6500	-9.69	20240514	4005	46.57	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
104	20250108	100536	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5910	220	2	3.87	936987140	158475	197.98	5910	6090	5750	7390	3990	5690	5912.52	1.19	-38437	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1826	7.51	0.83	12	0.51	787.00	7155.00	6500	20240514	-9.08	4005	20240117	47.57	6090	-2.96	20250108	5390	9.65	20250106	6500	-9.08	20240514	4005	47.57	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
105	20250108	090538	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5860	170	2	2.99	271177820	45759	57.17	5910	6090	5820	7390	3990	5690	5926.22	1.19	-16095	5923	5806	5653	5536	5383	5865	5595	155	1700	500	4090	10	1	30901728	1811	7.45	0.82	12	0.15	787.00	7155.00	6500	20240514	-9.85	4005	20240117	46.32	6090	-3.78	20250108	5390	8.72	20250106	6500	-9.85	20240514	4005	46.32	20240117	1.01	N	064820	500	154 억	369006	N	N	0	N	N
106	20250107	160533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5690	160	2	2.89	452353360	79801	198.55	5520	5770	5500	7180	3880	5530	5668.51	1.19	2049	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1758	7.23	0.80	12	0.26	787.00	7155.00	6500	20240514	-12.46	4005	20240117	42.07	6000	-5.17	20250102	5390	5.57	20250106	6500	-12.46	20240514	4005	42.07	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
107	20250107	150534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5650	120	2	2.17	427315590	75393	187.58	5520	5770	5500	7180	3880	5530	5667.84	1.19	2184	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1746	7.18	0.79	12	0.24	787.00	7155.00	6500	20240514	-13.08	4005	20240117	41.07	6000	-5.83	20250102	5390	4.82	20250106	6500	-13.08	20240514	4005	41.07	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
108	20250107	140533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5700	170	2	3.07	368571150	65045	161.84	5520	5770	5500	7180	3880	5530	5666.40	1.19	2030	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1761	7.24	0.80	12	0.21	787.00	7155.00	6500	20240514	-12.31	4005	20240117	42.32	6000	-5.00	20250102	5390	5.75	20250106	6500	-12.31	20240514	4005	42.32	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
109	20250107	130532	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5690	160	2	2.89	333024240	58797	146.29	5520	5770	5500	7180	3880	5530	5663.97	1.19	3649	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1758	7.23	0.80	12	0.19	787.00	7155.00	6500	20240514	-12.46	4005	20240117	42.07	6000	-5.17	20250102	5390	5.57	20250106	6500	-12.46	20240514	4005	42.07	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
110	20250107	120533	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5660	130	2	2.35	308155390	54419	135.40	5520	5770	5500	7180	3880	5530	5662.64	1.19	4123	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1749	7.19	0.79	12	0.18	787.00	7155.00	6500	20240514	-12.92	4005	20240117	41.32	6000	-5.67	20250102	5390	5.01	20250106	6500	-12.92	20240514	4005	41.32	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
111	20250107	110530	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5640	110	2	1.99	292829760	51705	128.65	5520	5770	5500	7180	3880	5530	5663.47	1.19	3904	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1743	7.17	0.79	12	0.17	787.00	7155.00	6500	20240514	-13.23	4005	20240117	40.82	6000	-6.00	20250102	5390	4.64	20250106	6500	-13.23	20240514	4005	40.82	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
112	20250107	100535	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5690	160	2	2.89	167535370	29548	73.52	5520	5770	5500	7180	3880	5530	5669.94	1.19	7929	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1758	7.23	0.80	12	0.10	787.00	7155.00	6500	20240514	-12.46	4005	20240117	42.07	6000	-5.17	20250102	5390	5.57	20250106	6500	-12.46	20240514	4005	42.07	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
113	20250107	090534	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5560	30	2	0.54	4152390	749	1.86	5520	5570	5500	7180	3880	5530	5543.91	1.19	-75	5663	5596	5493	5426	5323	5630	5460	155	1650	500	3980	10	1	30901728	1718	7.06	0.78	12	0.00	787.00	7155.00	6500	20240514	-14.46	4005	20240117	38.83	6000	-7.33	20250102	5390	3.15	20250106	6500	-14.46	20240514	4005	38.83	20240117	0.98	N	064820	500	154 억	366610	N	N	7	N	N
114	20250106	160527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5530	80	2	1.47	220287400	40191	28.09	5450	5560	5390	7080	3820	5450	5480.89	1.21	-8269	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1709	7.03	0.77	12	0.13	787.00	7155.00	6500	20240514	-14.92	4005	20240117	38.08	6000	-7.83	20250102	5390	2.60	20250106	6500	-14.92	20240514	4005	38.08	20240117	0.98	N	064820	500	154 억	374888	N	N	7	N	N
115	20250106	150528	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5530	80	2	1.47	209486110	38235	26.72	5450	5560	5390	7080	3820	5450	5478.91	1.21	-8169	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1709	7.03	0.77	12	0.12	787.00	7155.00	6500	20240514	-14.92	4005	20240117	38.08	6000	-7.83	20250102	5390	2.60	20250106	6500	-14.92	20240514	4005	38.08	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
116	20250106	140527	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5530	80	2	1.47	191790360	35041	24.49	5450	5560	5390	7080	3820	5450	5473.31	1.21	-7136	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1709	7.03	0.77	12	0.11	787.00	7155.00	6500	20240514	-14.92	4005	20240117	38.08	6000	-7.83	20250102	5390	2.60	20250106	6500	-14.92	20240514	4005	38.08	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
117	20250106	130525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5530	80	2	1.47	152978140	28032	19.59	5450	5530	5390	7080	3820	5450	5457.27	1.21	-3407	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1709	7.03	0.77	12	0.09	787.00	7155.00	6500	20240514	-14.92	4005	20240117	38.08	6000	-7.83	20250102	5390	2.60	20250106	6500	-14.92	20240514	4005	38.08	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
118	20250106	120525	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5520	70	2	1.28	134493340	24678	17.25	5450	5520	5390	7080	3820	5450	5449.93	1.21	-2987	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1706	7.01	0.77	12	0.08	787.00	7155.00	6500	20240514	-15.08	4005	20240117	37.83	6000	-8.00	20250102	5390	2.41	20250106	6500	-15.08	20240514	4005	37.83	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
119	20250106	110524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5480	30	2	0.55	114647580	21068	14.72	5450	5510	5390	7080	3820	5450	5441.79	1.21	-2393	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1693	6.96	0.77	12	0.07	787.00	7155.00	6500	20240514	-15.69	4005	20240117	36.83	6000	-8.67	20250102	5390	1.67	20250106	6500	-15.69	20240514	4005	36.83	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
120	20250106	100524	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5440	-10	5	-0.18	81161290	14937	10.44	5450	5510	5390	7080	3820	5450	5433.57	1.21	514	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1681	6.91	0.76	12	0.05	787.00	7155.00	6500	20240514	-16.31	4005	20240117	35.83	6000	-9.33	20250102	5390	0.93	20250106	6500	-16.31	20240514	4005	35.83	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
121	20250106	090521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5450	0	3	0.00	11412810	2095	1.46	5450	5510	5440	7080	3820	5450	5447.64	1.21	-1379	6096	5772	5586	5262	5076	5680	5170	155	1630	500	3920	10	1	30901728	1684	6.93	0.76	12	0.01	787.00	7155.00	6500	20240514	-16.15	4005	20240117	36.08	6000	-9.17	20250102	5400	0.93	20250103	6500	-16.15	20240514	4005	36.08	20240117	0.98	N	064820	500	154 억	374888	N	N	2	N	N
122	20250103	160521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5450	-340	5	-5.87	794748720	142821	81.47	5790	5910	5400	7520	4060	5790	5564.78	1.30	-26374	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1684	6.93	0.76	12	0.46	787.00	7155.00	6500	20240514	-16.15	4005	20240117	36.08	6000	-9.17	20250102	5400	0.93	20250103	6500	-16.15	20240514	4005	36.08	20240117	1.00	N	064820	500	154 억	401241	N	N	2	N	N
123	20250103	150523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5500	-290	5	-5.01	741135000	133009	75.87	5790	5910	5400	7520	4060	5790	5572.07	1.30	-23096	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1700	6.99	0.77	12	0.43	787.00	7155.00	6500	20240514	-15.38	4005	20240117	37.33	6000	-8.33	20250102	5400	1.85	20250103	6500	-15.38	20240514	4005	37.33	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
124	20250103	140523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5480	-310	5	-5.35	641489080	114790	65.48	5790	5910	5400	7520	4060	5790	5588.37	1.30	-16886	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1693	6.96	0.77	12	0.37	787.00	7155.00	6500	20240514	-15.69	4005	20240117	36.83	6000	-8.67	20250102	5400	1.48	20250103	6500	-15.69	20240514	4005	36.83	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
125	20250103	130523	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5490	-300	5	-5.18	594622980	106259	60.61	5790	5910	5400	7520	4060	5790	5595.98	1.30	-12803	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1697	6.98	0.77	12	0.34	787.00	7155.00	6500	20240514	-15.54	4005	20240117	37.08	6000	-8.50	20250102	5400	1.67	20250103	6500	-15.54	20240514	4005	37.08	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
126	20250103	120521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5540	-250	5	-4.32	544444530	97134	55.41	5790	5910	5400	7520	4060	5790	5605.09	1.30	-10250	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1712	7.04	0.77	12	0.31	787.00	7155.00	6500	20240514	-14.77	4005	20240117	38.33	6000	-7.67	20250102	5400	2.59	20250103	6500	-14.77	20240514	4005	38.33	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
127	20250103	110522	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5540	-250	5	-4.32	384346670	67911	38.74	5790	5910	5510	7520	4060	5790	5659.56	1.30	-11318	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1712	7.04	0.77	12	0.22	787.00	7155.00	6500	20240514	-14.77	4005	20240117	38.33	6000	-7.67	20250102	5510	0.54	20250103	6500	-14.77	20240514	4005	38.33	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
128	20250103	100521	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5670	-120	5	-2.07	216137760	37669	21.49	5790	5910	5640	7520	4060	5790	5737.82	1.30	-9089	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1752	7.20	0.79	12	0.12	787.00	7155.00	6500	20240514	-12.77	4005	20240117	41.57	6000	-5.50	20250102	5640	0.53	20250103	6500	-12.77	20240514	4005	41.57	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
129	20250103	090522	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5760	-30	5	-0.52	6867690	1189	0.68	5790	5800	5750	7520	4060	5790	5776.02	1.30	346	6130	5960	5830	5660	5530	6045	5745	155	1730	500	4160	10	1	30901728	1780	7.32	0.81	12	0.00	787.00	7155.00	6500	20240514	-11.38	4005	20240117	43.82	6000	-4.00	20250102	5700	1.05	20250102	6500	-11.38	20240514	4005	43.82	20240117	1.00	N	064820	500	154 억	401241	N	N	0	N	N
130	20250102	160518	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5790	50	2	0.87	1025710570	175309	278.06	5710	6000	5700	7460	4020	5740	5850.97	1.29	1109	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1789	7.36	0.81	12	0.57	787.00	7155.00	6500	20240514	-10.92	4005	20240117	44.57	6000	-3.50	20250102	5700	1.58	20250102	6500	-10.92	20240514	4005	44.57	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
131	20250102	150519	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5810	70	2	1.22	886847010	151316	240.01	5710	6000	5700	7460	4020	5740	5860.89	1.29	2479	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1795	7.38	0.81	12	0.49	787.00	7155.00	6500	20240514	-10.62	4005	20240117	45.07	6000	-3.17	20250102	5700	1.93	20250102	6500	-10.62	20240514	4005	45.07	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
132	20250102	140516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5770	30	2	0.52	811065970	138179	219.17	5710	6000	5700	7460	4020	5740	5869.68	1.29	3500	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1783	7.33	0.81	12	0.45	787.00	7155.00	6500	20240514	-11.23	4005	20240117	44.07	6000	-3.83	20250102	5700	1.23	20250102	6500	-11.23	20240514	4005	44.07	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
133	20250102	130517	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5770	30	2	0.52	735099810	125016	198.29	5710	6000	5700	7460	4020	5740	5880.05	1.29	5561	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1783	7.33	0.81	12	0.40	787.00	7155.00	6500	20240514	-11.23	4005	20240117	44.07	6000	-3.83	20250102	5700	1.23	20250102	6500	-11.23	20240514	4005	44.07	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
134	20250102	120516	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5870	130	2	2.26	536342890	90811	144.04	5710	6000	5700	7460	4020	5740	5906.14	1.29	992	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1814	7.46	0.82	12	0.29	787.00	7155.00	6500	20240514	-9.69	4005	20240117	46.57	6000	-2.17	20250102	5700	2.98	20250102	6500	-9.69	20240514	4005	46.57	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
135	20250102	110509	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5930	190	2	3.31	393559540	66521	105.51	5710	6000	5700	7460	4020	5740	5916.32	1.29	3755	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1832	7.53	0.83	12	0.22	787.00	7155.00	6500	20240514	-8.77	4005	20240117	48.06	6000	-1.17	20250102	5700	4.04	20250102	6500	-8.77	20240514	4005	48.06	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
136	20250102	100515	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5770	30	2	0.52	12542260	2185	3.47	5710	5830	5700	7460	4020	5740	5740.16	1.29	-1381	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1783	7.33	0.81	12	0.01	787.00	7155.00	6500	20240514	-11.23	4005	20240117	44.07	5830	-1.03	20250102	5700	1.23	20250102	6500	-11.23	20240514	4005	44.07	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N
137	20250102	090511	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	1.29	0	5940	5840	5760	5660	5580	5800	5620	155	1720	500	4130	10	1	30901728	1774	7.29	0.80	12	0.00	787.00	7155.00	6500	20240514	-11.69	4005	20240117	43.32	0	0.00	0	0	0.00	0	6500	-11.69	20240514	4005	43.32	20240117	1.05	N	064820	500	154 억	400150	N	N	13	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History