KissMeData/066590/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	30	2	1.00	238370565	78744	83.94	3015	3095	2990	3915	2115	3015	3027.16	1.73	9720	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1190	11.67	1.44	12	0.20	261.00	2108.00	3770	20240702	-19.23	2690	20240419	13.20	3140	-3.03	20250109	2945	3.40	20250121	3770	-19.23	20240702	2690	13.20	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
3	20250124	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	40	2	1.33	226354190	74797	79.73	3015	3095	2990	3915	2115	3015	3026.25	1.73	7618	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1194	11.70	1.45	12	0.19	261.00	2108.00	3770	20240702	-18.97	2690	20240419	13.57	3140	-2.71	20250109	2945	3.74	20250121	3770	-18.97	20240702	2690	13.57	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
4	20250124	140623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	127245265	42332	45.12	3015	3030	2990	3915	2115	3015	3005.89	1.73	5181	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.11	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
5	20250124	130624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	124404240	41393	44.12	3015	3025	2990	3915	2115	3015	3005.44	1.73	5333	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.11	261.00	2108.00	3770	20240702	-19.76	2690	20240419	12.45	3140	-3.66	20250109	2945	2.72	20250121	3770	-19.76	20240702	2690	12.45	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
6	20250124	120621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-10	5	-0.33	79364955	26455	28.20	3015	3015	2990	3915	2115	3015	3000.00	1.73	5750	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1174	11.51	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
7	20250124	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-10	5	-0.33	71077400	23696	25.26	3015	3015	2990	3915	2115	3015	2999.55	1.73	3671	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
8	20250124	100621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-5	5	-0.17	24348750	8126	8.66	3015	3015	2990	3915	2115	3015	2996.40	1.73	2666	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1176	11.53	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2945	2.21	20250121	3770	-20.16	20240702	2690	11.90	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
9	20250124	090625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-25	5	-0.83	3219055	1075	1.15	3015	3015	2990	3915	2115	3015	2994.47	1.73	338	3031	3022	3006	2997	2981	3027	3002	195	900	500	2290	5	1	39073104	1168	11.46	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.69	2690	20240419	11.15	3140	-4.78	20250109	2945	1.53	20250121	3770	-20.69	20240702	2690	11.15	20240419	1.13	N	066590	500	195 억	676251	N	N	N	N
10	20250123	160622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	281404830	93701	101.79	3015	3015	2990	3900	2100	3000	3003.21	1.73	-1644	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2945	2.38	20250121	3770	-20.03	20240702	2690	12.08	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
11	20250123	150620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	207618370	69219	75.20	3015	3015	2990	3900	2100	3000	2999.44	1.73	-855	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.18	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
12	20250123	140621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	182478355	60841	66.09	3015	3015	2990	3900	2100	3000	2999.27	1.73	-852	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.16	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
13	20250123	130619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	154761315	51602	56.06	3015	3015	2990	3900	2100	3000	2999.13	1.73	-850	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.13	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
14	20250123	120620	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	149687640	49911	54.22	3015	3015	2990	3900	2100	3000	2999.09	1.73	-849	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.13	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
15	20250123	110613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	114545370	38200	41.50	3015	3015	2990	3900	2100	3000	2998.57	1.73	-2181	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.10	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
16	20250123	100619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	63227145	21083	22.90	3015	3015	2990	3900	2100	3000	2998.96	1.73	-1981	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
17	20250123	090619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-10	5	-0.33	1788600	596	0.65	3015	3015	2990	3900	2100	3000	3001.01	1.73	134	3030	3015	2995	2980	2960	3017	2982	195	900	500	2280	5	1	39073104	1168	11.46	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.69	2690	20240419	11.15	3140	-4.78	20250109	2945	1.53	20250121	3770	-20.69	20240702	2690	11.15	20240419	1.15	N	066590	500	195 억	677895	N	N	N	N
18	20250122	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	275610975	92031	45.88	3000	3010	2975	3900	2100	3000	2994.76	1.81	-28759	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.24	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
19	20250122	150616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	265617970	88700	44.22	3000	3010	2975	3900	2100	3000	2994.57	1.81	-28058	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.23	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
20	20250122	140614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	230092205	76857	38.31	3000	3010	2975	3900	2100	3000	2993.77	1.81	-19437	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.20	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
21	20250122	130617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	201323150	67262	33.53	3000	3010	2975	3900	2100	3000	2993.12	1.81	-17613	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
22	20250122	120615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	179867140	60113	29.97	3000	3010	2975	3900	2100	3000	2992.15	1.81	-16800	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
23	20250122	110616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	160390765	53612	26.73	3000	3010	2975	3900	2100	3000	2991.70	1.81	-16108	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.14	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
24	20250122	100616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	133173435	44504	22.19	3000	3010	2975	3900	2100	3000	2992.39	1.81	-13904	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
25	20250122	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-10	5	-0.33	2147140	718	0.36	3000	3000	2990	3900	2100	3000	2990.45	1.81	-676	3050	3025	2985	2960	2920	3037	2972	195	900	500	2280	5	1	39073104	1168	11.46	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.69	2690	20240419	11.15	3140	-4.78	20250109	2945	1.53	20250121	3770	-20.69	20240702	2690	11.15	20240419	1.15	N	066590	500	195 억	706654	N	N	N	N
26	20250121	160612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	600115590	200413	322.18	2945	3010	2945	3900	2100	3000	2994.39	1.83	-8020	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.51	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
27	20250121	150614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	490578420	163891	263.46	2945	3010	2945	3900	2100	3000	2993.32	1.83	-2193	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.42	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
28	20250121	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	362701780	121269	194.95	2945	3010	2945	3900	2100	3000	2990.89	1.83	-380	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.31	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
29	20250121	130613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	344941535	115340	185.42	2945	3010	2945	3900	2100	3000	2990.65	1.83	2066	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.30	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2945	1.87	20250121	3770	-20.42	20240702	2690	11.52	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
30	20250121	120604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	321038315	107361	172.59	2945	3010	2945	3900	2100	3000	2990.27	1.83	4354	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.27	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
31	20250121	110545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	252513330	84530	135.89	2945	3010	2945	3900	2100	3000	2987.26	1.83	2547	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2945	2.04	20250121	3770	-20.29	20240702	2690	11.71	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
32	20250121	100540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-10	5	-0.33	204724950	68582	110.25	2945	3010	2945	3900	2100	3000	2985.11	1.83	4216	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1168	11.46	1.42	12	0.18	261.00	2108.00	3770	20240702	-20.69	2690	20240419	11.15	3140	-4.78	20250109	2945	1.53	20250121	3770	-20.69	20240702	2690	11.15	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
33	20250121	090614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-5	5	-0.17	69821190	23559	37.87	2945	3000	2945	3900	2100	3000	2963.67	1.83	6438	3023	3011	3003	2991	2983	3010	2990	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2945	1.70	20250121	3770	-20.56	20240702	2690	11.34	20240419	1.19	N	066590	500	195 억	714673	N	N	N	N
34	20250120	160611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	185814255	61906	68.64	3000	3015	2995	3900	2100	3000	3001.55	1.84	-3283	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
35	20250120	150613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	177617570	59174	65.61	3000	3015	2995	3900	2100	3000	3001.62	1.84	-3354	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
36	20250120	140611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	176823745	58910	65.32	3000	3015	2995	3900	2100	3000	3001.59	1.84	-3354	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
37	20250120	130611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	164364650	54771	60.73	3000	3005	2995	3900	2100	3000	3000.94	1.84	-3354	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
38	20250120	120613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	77007495	25676	28.47	3000	3005	2995	3900	2100	3000	2999.20	1.84	-3340	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
39	20250120	110613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	59327555	19791	21.94	3000	3005	2995	3900	2100	3000	2997.70	1.84	-3288	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
40	20250120	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	34726450	11590	12.85	3000	3005	2995	3900	2100	3000	2996.24	1.84	-2850	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
41	20250120	090613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	1978795	659	0.73	3000	3005	2995	3900	2100	3000	3002.72	1.84	-455	3023	3011	3003	2991	2983	3007	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	717526	N	N	N	N
42	20250117	160610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	270349725	90038	51.99	3010	3015	2995	3900	2100	3000	3002.62	1.81	9521	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.23	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
43	20250117	150612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	260597930	86788	50.11	3010	3015	2995	3900	2100	3000	3002.70	1.81	10878	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.22	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
44	20250117	140612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	255985240	85252	49.22	3010	3015	2995	3900	2100	3000	3002.69	1.81	10878	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
45	20250117	130611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	231015575	76944	44.43	3010	3015	2995	3900	2100	3000	3002.39	1.81	10878	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.20	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
46	20250117	120612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	202564785	67468	38.95	3010	3015	2995	3900	2100	3000	3002.38	1.81	10878	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
47	20250117	110612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	86399945	28779	16.62	3010	3015	2995	3900	2100	3000	3002.19	1.81	8907	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
48	20250117	100612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	44855035	14931	8.62	3010	3015	2995	3900	2100	3000	3004.15	1.81	4027	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
49	20250117	090613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	3001020	1002	0.58	3010	3010	2995	3900	2100	3000	2995.03	1.81	0	3036	3017	2996	2977	2956	3027	2987	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.20	N	066590	500	195 억	708005	N	N	N	N
50	20250116	160608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	5	2	0.17	519225860	173182	128.66	2995	3015	2975	3890	2100	2995	2998.15	1.87	-35393	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1172	11.49	1.42	12	0.44	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
51	20250116	150543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	15	2	0.50	516458195	172260	127.97	2995	3015	2975	3890	2100	2995	2998.13	1.87	-35377	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1176	11.53	1.43	12	0.44	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
52	20250116	140611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	10	2	0.33	434776650	145063	107.77	2995	3015	2975	3890	2100	2995	2997.16	1.87	-31903	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1174	11.51	1.43	12	0.37	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
53	20250116	130610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	5	2	0.17	363660105	121363	90.16	2995	3015	2975	3890	2100	2995	2996.47	1.87	-26765	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1172	11.49	1.42	12	0.31	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
54	20250116	120611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	0	3	0.00	289994780	96850	71.95	2995	3015	2975	3890	2100	2995	2994.27	1.87	-26765	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1170	11.48	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2970	0.84	20250113	3770	-20.56	20240702	2690	11.34	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
55	20250116	110611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2980	-15	5	-0.50	231066280	77151	57.32	2995	3015	2975	3890	2100	2995	2994.99	1.87	-23561	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1164	11.42	1.41	12	0.20	261.00	2108.00	3770	20240702	-20.95	2690	20240419	10.78	3140	-5.10	20250109	2970	0.34	20250113	3770	-20.95	20240702	2690	10.78	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
56	20250116	100611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	5	2	0.17	106454125	35482	26.36	2995	3015	2995	3890	2100	2995	3000.23	1.87	-5273	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1172	11.49	1.42	12	0.09	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
57	20250116	090612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	20	2	0.67	15451595	5153	3.83	2995	3015	2995	3890	2100	2995	2998.56	1.87	-429	3021	3007	3001	2987	2981	3005	2985	195	895	500	2270	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2970	1.52	20250113	3770	-20.03	20240702	2690	12.08	20240419	1.24	N	066590	500	195 억	732560	N	N	N	N
58	20250115	160608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	303195055	101046	202.82	3005	3015	2995	3910	2110	3010	3000.57	1.85	8715	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2970	0.84	20250113	3770	-20.56	20240702	2690	11.34	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
59	20250115	150610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	297034225	98989	198.69	3005	3015	2995	3910	2110	3010	3000.68	1.85	9094	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
60	20250115	140610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	253601400	84496	169.60	3005	3015	2995	3910	2110	3010	3001.34	1.85	15502	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.22	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
61	20250115	130609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	153752460	51212	102.79	3005	3015	2995	3910	2110	3010	3002.27	1.85	7789	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.13	261.00	2108.00	3770	20240702	-20.29	2690	20240419	11.71	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
62	20250115	120602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	106974515	35625	71.51	3005	3015	2995	3910	2110	3010	3002.79	1.85	5977	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.09	261.00	2108.00	3770	20240702	-20.16	2690	20240419	11.90	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
63	20250115	110609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	95209680	31710	63.65	3005	3015	2995	3910	2110	3010	3002.51	1.85	5329	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2690	20240419	11.52	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
64	20250115	100609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	70489690	23488	47.15	3005	3015	2995	3910	2110	3010	3001.09	1.85	4531	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.03	2690	20240419	12.08	3140	-3.98	20250109	2970	1.52	20250113	3770	-20.03	20240702	2690	12.08	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
65	20250115	090612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-15	5	-0.50	11528085	3843	7.71	3005	3005	2995	3910	2110	3010	2999.76	1.85	408	3040	3025	3010	2995	2980	3032	3002	195	900	500	2280	5	1	39073104	1170	11.48	1.42	12	0.01	261.00	2108.00	3770	20240702	-20.56	2690	20240419	11.34	3140	-4.62	20250109	2970	0.84	20250113	3770	-20.56	20240702	2690	11.34	20240419	1.20	N	066590	500	195 억	723845	N	N	N	N
66	20250114	160555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	146507510	48820	31.01	3000	3025	2995	3900	2100	3000	3000.93	1.86	-1797	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.16	2685	20240105	12.10	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
67	20250114	150606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	138158150	46043	29.25	3000	3025	2995	3900	2100	3000	3000.63	1.86	-2571	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.29	2685	20240105	11.92	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
68	20250114	140606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	92384765	30783	19.55	3000	3025	2995	3900	2100	3000	3001.16	1.86	-2327	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2685	20240105	12.10	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
69	20250114	130606	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	88571565	29515	18.75	3000	3025	2995	3900	2100	3000	3000.90	1.86	-2637	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.08	261.00	2108.00	3770	20240702	-20.16	2685	20240105	12.10	3140	-4.14	20250109	2970	1.35	20250113	3770	-20.16	20240702	2690	11.90	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
70	20250114	120603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	80054060	26676	16.95	3000	3025	2995	3900	2100	3000	3000.98	1.86	-2595	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.29	2685	20240105	11.92	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
71	20250114	110604	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	69653415	23212	14.74	3000	3025	2995	3900	2100	3000	3000.75	1.86	-3734	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.29	2685	20240105	11.92	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
72	20250114	100603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	36341825	12109	7.69	3000	3025	3000	3900	2100	3000	3001.22	1.86	-3213	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.29	2685	20240105	11.92	3140	-4.30	20250109	2970	1.18	20250113	3770	-20.29	20240702	2690	11.71	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
73	20250114	090605	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	25	2	0.83	7482025	2494	1.58	3000	3025	3000	3900	2100	3000	3000.01	1.86	0	3060	3030	3000	2970	2940	3030	2970	195	900	500	2280	5	1	39073104	1182	11.59	1.44	12	0.01	261.00	2108.00	3770	20240702	-19.76	2685	20240105	12.66	3140	-3.66	20250109	2970	1.85	20250113	3770	-19.76	20240702	2690	12.45	20240419	1.21	N	066590	500	195 억	725642	N	N	N	N
74	20250113	160558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	471860225	157417	115.54	3000	3030	2970	3935	2125	3030	2997.52	2.04	-71761	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1172	11.49	1.42	12	0.40	261.00	2108.00	3770	20240702	-20.42	2650	20240104	13.21	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
75	20250113	150600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	443420005	147937	108.58	3000	3030	2970	3935	2125	3030	2997.36	2.04	-69298	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1172	11.49	1.42	12	0.38	261.00	2108.00	3770	20240702	-20.42	2650	20240104	13.21	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
76	20250113	140554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	408066085	136156	99.93	3000	3030	2970	3935	2125	3030	2997.05	2.04	-65713	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1172	11.49	1.42	12	0.35	261.00	2108.00	3770	20240702	-20.42	2650	20240104	13.21	3140	-4.46	20250109	2970	1.01	20250113	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
77	20250113	130552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	-45	5	-1.49	257074160	85656	62.87	3000	3030	2985	3935	2125	3030	3001.24	2.04	-28564	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1166	11.44	1.42	12	0.22	261.00	2108.00	3770	20240702	-20.82	2650	20240104	12.64	3140	-4.94	20250109	2980	0.17	20250103	3770	-20.82	20240702	2690	10.97	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
78	20250113	120553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	201865785	67230	49.34	3000	3030	3000	3935	2125	3030	3002.61	2.04	-14374	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1174	11.51	1.43	12	0.17	261.00	2108.00	3770	20240702	-20.29	2650	20240104	13.40	3140	-4.30	20250109	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
79	20250113	110553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-25	5	-0.83	159097990	52984	38.89	3000	3030	3000	3935	2125	3030	3002.76	2.04	-15019	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1174	11.51	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.29	2650	20240104	13.40	3140	-4.30	20250109	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
80	20250113	100552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-30	5	-0.99	84678805	28187	20.69	3000	3030	3000	3935	2125	3030	3004.18	2.04	-8058	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1172	11.49	1.42	12	0.07	261.00	2108.00	3770	20240702	-20.42	2650	20240104	13.21	3140	-4.46	20250109	2980	0.67	20250103	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
81	20250113	090556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	7017465	2333	1.71	3000	3030	3000	3935	2125	3030	3007.91	2.04	1166	3170	3100	3065	2995	2960	3082	2977	195	905	500	2300	5	1	39073104	1182	11.59	1.44	12	0.01	261.00	2108.00	3770	20240702	-19.76	2650	20240104	14.15	3140	-3.66	20250109	2980	1.51	20250103	3770	-19.76	20240702	2690	12.45	20240419	1.18	N	066590	500	195 억	796916	N	N	N	N
82	20250110	160548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	-110	5	-3.50	416361775	136239	54.37	3135	3135	3030	4080	2200	3140	3056.15	2.10	-26457	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1184	11.61	1.44	12	0.35	261.00	2108.00	3770	20240702	-19.63	2625	20240103	15.43	3140	-3.50	20250109	2980	1.68	20250103	3770	-19.63	20240702	2690	12.64	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
83	20250110	150549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	-90	5	-2.87	374697555	122517	48.89	3135	3135	3035	4080	2200	3140	3058.33	2.10	-15643	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1192	11.69	1.45	12	0.31	261.00	2108.00	3770	20240702	-19.10	2625	20240103	16.19	3140	-2.87	20250109	2980	2.35	20250103	3770	-19.10	20240702	2690	13.38	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
84	20250110	140551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	-90	5	-2.87	334990055	109488	43.69	3135	3135	3035	4080	2200	3140	3059.61	2.10	-11616	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1192	11.69	1.45	12	0.28	261.00	2108.00	3770	20240702	-19.10	2625	20240103	16.19	3140	-2.87	20250109	2980	2.35	20250103	3770	-19.10	20240702	2690	13.38	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
85	20250110	130549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	-90	5	-2.87	316417670	103404	41.26	3135	3135	3035	4080	2200	3140	3060.01	2.10	-7469	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1192	11.69	1.45	12	0.26	261.00	2108.00	3770	20240702	-19.10	2625	20240103	16.19	3140	-2.87	20250109	2980	2.35	20250103	3770	-19.10	20240702	2690	13.38	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
86	20250110	120550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	-85	5	-2.71	282408200	92252	36.81	3135	3135	3035	4080	2200	3140	3061.27	2.10	-6130	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1194	11.70	1.45	12	0.24	261.00	2108.00	3770	20240702	-18.97	2625	20240103	16.38	3140	-2.71	20250109	2980	2.52	20250103	3770	-18.97	20240702	2690	13.57	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
87	20250110	110549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	-100	5	-3.18	215503330	70334	28.07	3135	3135	3035	4080	2200	3140	3064.00	2.10	-8704	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1188	11.65	1.44	12	0.18	261.00	2108.00	3770	20240702	-19.36	2625	20240103	15.81	3140	-3.18	20250109	2980	2.01	20250103	3770	-19.36	20240702	2690	13.01	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
88	20250110	100547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	-80	5	-2.55	152658415	49702	19.83	3135	3135	3035	4080	2200	3140	3071.47	2.10	-750	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1196	11.72	1.45	12	0.13	261.00	2108.00	3770	20240702	-18.83	2625	20240103	16.57	3140	-2.55	20250109	2980	2.68	20250103	3770	-18.83	20240702	2690	13.75	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
89	20250110	090550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3095	-45	5	-1.43	34040400	10951	4.37	3135	3135	3095	4080	2200	3140	3108.43	2.10	2058	3233	3186	3093	3046	2953	3210	3070	195	940	500	2380	5	1	39073104	1209	11.86	1.47	12	0.03	261.00	2108.00	3770	20240702	-17.90	2625	20240103	17.90	3140	-1.43	20250109	2980	3.86	20250103	3770	-17.90	20240702	2690	15.06	20240419	1.18	N	066590	500	195 억	821511	N	N	N	N
90	20250109	160546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	130	2	4.32	759890310	248503	190.01	3015	3140	3000	3910	2110	3010	3057.86	1.98	61196	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1227	12.03	1.49	12	0.64	261.00	2108.00	3770	20240702	-16.71	2540	20240102	23.62	3140	0.00	20250109	2980	5.37	20250103	3770	-16.71	20240702	2690	16.73	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
91	20250109	150548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3115	105	2	3.49	628860220	206624	157.99	3015	3120	3000	3910	2110	3010	3043.50	1.98	60389	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1217	11.93	1.48	12	0.53	261.00	2108.00	3770	20240702	-17.37	2540	20240102	22.64	3120	-0.16	20250109	2980	4.53	20250103	3770	-17.37	20240702	2690	15.80	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
92	20250109	140548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	35	2	1.16	408431660	134912	103.15	3015	3055	3000	3910	2110	3010	3027.39	1.98	31212	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1190	11.67	1.44	12	0.35	261.00	2108.00	3770	20240702	-19.23	2540	20240102	19.88	3055	0.00	20250103	2980	2.18	20250103	3770	-19.23	20240702	2690	13.20	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
93	20250109	130547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	15	2	0.50	210551770	69862	53.42	3015	3035	3000	3910	2110	3010	3013.82	1.98	13116	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1182	11.59	1.44	12	0.18	261.00	2108.00	3770	20240702	-19.76	2540	20240102	19.09	3055	-0.98	20250103	2980	1.51	20250103	3770	-19.76	20240702	2690	12.45	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
94	20250109	120547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	139807075	46447	35.51	3015	3020	3000	3910	2110	3010	3010.03	1.98	12621	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.12	261.00	2108.00	3770	20240702	-19.89	2540	20240102	18.90	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
95	20250109	110548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	73175270	24332	18.60	3015	3015	3000	3910	2110	3010	3007.37	1.98	10692	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.16	2540	20240102	18.50	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2690	11.90	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
96	20250109	100548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	60474065	20111	15.38	3015	3015	3000	3910	2110	3010	3007.01	1.98	10275	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.05	261.00	2108.00	3770	20240702	-20.16	2540	20240102	18.50	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2690	11.90	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
97	20250109	090551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	29620100	9865	7.54	3015	3015	3000	3910	2110	3010	3002.54	1.98	4560	3040	3025	3005	2990	2970	3032	2997	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.29	2540	20240102	18.31	3055	-1.64	20250103	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.19	N	066590	500	195 억	772123	N	N	N	N
98	20250108	160541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	392925555	130779	108.51	3000	3020	2985	3900	2100	3000	3004.50	1.93	17257	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.33	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2690	11.90	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
99	20250108	150545	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	341476220	113644	94.29	3000	3020	2985	3900	2100	3000	3004.79	1.93	17195	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.29	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3055	-1.64	20250103	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
100	20250108	140547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	313981060	104479	86.69	3000	3020	2985	3900	2100	3000	3005.21	1.93	22467	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.27	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3055	-1.64	20250103	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
101	20250108	130547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	5	2	0.17	298391670	99284	82.38	3000	3020	2985	3900	2100	3000	3005.44	1.93	22372	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.25	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3055	-1.64	20250103	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
102	20250108	120543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	281738990	93736	77.77	3000	3020	2985	3900	2100	3000	3005.66	1.93	22427	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3055	-1.31	20250103	2980	1.17	20250103	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
103	20250108	110543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	252523715	84041	69.73	3000	3020	2985	3900	2100	3000	3004.77	1.93	20566	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3055	-1.31	20250103	2980	1.17	20250103	3770	-20.03	20240702	2690	12.08	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
104	20250108	100544	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	0	3	0.00	133378855	44435	36.87	3000	3020	2985	3900	2100	3000	3001.66	1.93	5203	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3055	-1.80	20250103	2980	0.67	20250103	3770	-20.42	20240702	2690	11.52	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
105	20250108	090546	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	20	2	0.67	15789095	5269	4.37	3000	3020	2985	3900	2100	3000	2996.60	1.93	-354	3046	3022	3006	2982	2966	3015	2975	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.01	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.18	N	066590	500	195 억	754906	N	N	N	N
106	20250107	160540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	361862665	120471	148.81	3015	3030	2990	3905	2105	3005	3003.74	1.99	-23927	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.31	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3055	-1.80	20250103	2980	0.67	20250103	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
107	20250107	150541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	329858660	109803	135.64	3015	3030	2990	3905	2105	3005	3004.10	1.99	-23927	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.28	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3055	-1.80	20250103	2980	0.67	20250103	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
108	20250107	140540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	283397545	94279	116.46	3015	3030	2990	3905	2105	3005	3005.95	1.99	-15503	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.24	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
109	20250107	130540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	270599680	90025	111.21	3015	3030	2990	3905	2105	3005	3005.83	1.99	-15288	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.23	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
110	20250107	120541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	0	3	0.00	181690565	60539	74.78	3015	3020	2990	3905	2105	3005	3001.22	1.99	-16110	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1174	11.51	1.43	12	0.15	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3055	-1.64	20250103	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
111	20250107	110537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	5	2	0.17	168234845	56059	69.25	3015	3020	2990	3905	2105	3005	3001.03	1.99	-16110	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2690	11.90	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
112	20250107	100542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-5	5	-0.17	98964835	32980	40.74	3015	3020	2990	3905	2105	3005	3000.75	1.99	-9583	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3055	-1.80	20250103	2980	0.67	20250103	3770	-20.42	20240702	2690	11.52	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
113	20250107	090541	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	15	2	0.50	473360	157	0.19	3015	3020	3015	3905	2105	3005	3015.03	1.99	47	3041	3022	3011	2992	2981	3032	3002	195	900	500	2280	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	777751	N	N	N	N
114	20250106	160534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-10	5	-0.33	243480565	80796	89.18	3000	3030	3000	3915	2115	3015	3013.53	1.91	31367	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1174	11.51	1.43	12	0.21	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3055	-1.64	20250103	2980	0.84	20250103	3770	-20.29	20240702	2690	11.71	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
115	20250106	150535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	212974580	70653	77.98	3000	3030	3000	3915	2115	3015	3014.37	1.91	29930	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.18	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3055	-0.98	20250103	2980	1.51	20250103	3770	-19.76	20240702	2690	12.45	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
116	20250106	140535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	0	3	0.00	147167000	48808	53.87	3000	3030	3000	3915	2115	3015	3015.22	1.91	15248	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1178	11.55	1.43	12	0.12	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3055	-1.31	20250103	2980	1.17	20250103	3770	-20.03	20240702	2690	12.08	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
117	20250106	130532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	130125385	43156	47.63	3000	3030	3000	3915	2115	3015	3015.23	1.91	12270	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.11	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
118	20250106	120531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	103922385	34465	38.04	3000	3030	3000	3915	2115	3015	3015.30	1.91	10639	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.09	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
119	20250106	110532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	79041835	26214	28.93	3000	3030	3000	3915	2115	3015	3015.25	1.91	5186	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.07	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
120	20250106	100531	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	10	2	0.33	31357355	10390	11.47	3000	3030	3000	3915	2115	3015	3018.03	1.91	4447	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1182	11.59	1.44	12	0.03	261.00	2108.00	3770	20240702	-19.76	2490	20231228	21.49	3055	-0.98	20250103	2980	1.51	20250103	3770	-19.76	20240702	2690	12.45	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
121	20250106	090528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	5	2	0.17	2478245	823	0.91	3000	3020	3000	3915	2115	3015	3011.23	1.91	2	3091	3052	3016	2977	2941	3072	2997	195	900	500	2290	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	3055	-1.15	20250103	2980	1.34	20250103	3770	-19.89	20240702	2690	12.27	20240419	1.17	N	066590	500	195 억	746351	N	N	N	N
122	20250103	160528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	272841485	90603	157.33	3000	3055	2980	3900	2100	3000	3011.40	1.85	23576	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.23	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3055	-1.31	20250103	2980	1.17	20250103	3770	-20.03	20240702	2625	14.86	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
123	20250103	150530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	264971515	87988	152.79	3000	3055	2980	3900	2100	3000	3011.45	1.85	23786	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.23	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3055	-1.47	20250103	2980	1.01	20250103	3770	-20.16	20240702	2625	14.67	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
124	20250103	140530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	258668810	85891	149.15	3000	3055	2980	3900	2100	3000	3011.59	1.85	23786	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3055	-1.31	20250103	2980	1.17	20250103	3770	-20.03	20240702	2625	14.86	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
125	20250103	130530	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	50	2	1.67	226851145	75332	130.81	3000	3055	2980	3900	2100	3000	3011.35	1.85	20675	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1192	11.69	1.45	12	0.19	261.00	2108.00	3770	20240702	-19.10	2490	20231228	22.49	3055	-0.16	20250103	2980	2.35	20250103	3770	-19.10	20240702	2625	16.19	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
126	20250103	120528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	168288385	56030	97.30	3000	3020	2980	3900	2100	3000	3003.54	1.85	15408	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3025	-0.50	20250102	2980	1.01	20250103	3770	-20.16	20240702	2625	14.67	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
127	20250103	110529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	15	2	0.50	159954725	53257	92.48	3000	3020	2980	3900	2100	3000	3003.45	1.85	14116	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1178	11.55	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3025	-0.33	20250102	2980	1.17	20250103	3770	-20.03	20240702	2625	14.86	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
128	20250103	100528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	10	2	0.33	31784495	10565	18.35	3000	3020	2980	3900	2100	3000	3008.47	1.85	4043	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3025	-0.50	20250102	2980	1.01	20250103	3770	-20.16	20240702	2625	14.67	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
129	20250103	090529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2980	-20	5	-0.67	3291320	1102	1.91	3000	3000	2980	3900	2100	3000	2986.68	1.85	-91	3040	3020	3005	2985	2970	3012	2977	195	900	500	2280	5	1	39073104	1164	11.42	1.41	12	0.00	261.00	2108.00	3770	20240702	-20.95	2490	20231228	19.68	3025	-1.49	20250102	2980	0.00	20250103	3770	-20.95	20240702	2625	13.52	20240103	1.16	N	066590	500	195 억	723399	N	N	N	N
130	20250102	160525	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-20	5	-0.66	172536820	57487	95.76	3005	3025	2990	3925	2115	3020	3001.32	1.85	-534	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1172	11.49	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3025	-0.83	20250102	2990	0.33	20250102	3770	-20.42	20240702	2540	18.11	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
131	20250102	150526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-20	5	-0.66	155037555	51661	86.05	3005	3025	2990	3925	2115	3020	3001.06	1.85	-3205	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1172	11.49	1.42	12	0.13	261.00	2108.00	3770	20240702	-20.42	2490	20231228	20.48	3025	-0.83	20250102	2990	0.33	20250102	3770	-20.42	20240702	2540	18.11	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
132	20250102	140523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	87896620	29289	48.79	3005	3025	2990	3925	2115	3020	3001.01	1.85	-4141	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1176	11.53	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3025	-0.50	20250102	2990	0.67	20250102	3770	-20.16	20240702	2540	18.50	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
133	20250102	130524	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	81139895	27039	45.04	3005	3025	2990	3925	2115	3020	3000.85	1.85	-4131	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1176	11.53	1.43	12	0.07	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3025	-0.50	20250102	2990	0.67	20250102	3770	-20.16	20240702	2540	18.50	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
134	20250102	120523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	66596390	22192	36.97	3005	3025	2990	3925	2115	3020	3000.92	1.85	155	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1176	11.53	1.43	12	0.06	261.00	2108.00	3770	20240702	-20.16	2490	20231228	20.88	3025	-0.50	20250102	2990	0.67	20250102	3770	-20.16	20240702	2540	18.50	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
135	20250102	110515	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	23344890	7773	12.95	3005	3025	3000	3925	2115	3020	3003.33	1.85	1048	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1178	11.55	1.43	12	0.02	261.00	2108.00	3770	20240702	-20.03	2490	20231228	21.08	3025	-0.33	20250102	3000	0.50	20250102	3770	-20.03	20240702	2540	18.70	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
136	20250102	100522	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	-15	5	-0.50	12391475	4129	6.88	3005	3010	3000	3925	2115	3020	3001.08	1.85	-4	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1174	11.51	1.43	12	0.01	261.00	2108.00	3770	20240702	-20.29	2490	20231228	20.68	3010	-0.17	20250102	3000	0.17	20250102	3770	-20.29	20240702	2540	18.31	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N
137	20250102	090517	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	0	0	0.00	0	0	0	3925	2115	3020	0.00	1.85	0	3146	3082	2956	2892	2766	3115	2925	195	905	500	2290	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3770	20240702	-19.89	2490	20231228	21.29	0	0.00	0	0	0.00	0	3770	-19.89	20240702	2540	18.90	20240102	1.19	N	066590	500	195 억	723907	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History