KissMeData/130740/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	160848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1860	-30	5	-1.59	118829211	64014	142.93	1890	1916	1812	2455	1323	1890	1856.30	0.60	10087	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	210	-10.94	0.35	12	0.57	-170.00	5354.00	3480	20240207	-46.55	1601	20241203	16.18	2245	-17.15	20250102	1812	2.65	20250124	3480	-46.55	20240207	1601	16.18	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
3	20250124	150848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1874	-16	5	-0.85	114963816	61940	138.30	1890	1916	1812	2455	1323	1890	1856.05	0.60	10673	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	211	-11.02	0.35	12	0.55	-170.00	5354.00	3480	20240207	-46.15	1601	20241203	17.05	2245	-16.53	20250102	1812	3.42	20250124	3480	-46.15	20240207	1601	17.05	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
4	20250124	140846	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1899	9	2	0.48	111507978	60098	134.19	1890	1916	1812	2455	1323	1890	1855.43	0.60	10821	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	214	-11.17	0.35	12	0.53	-170.00	5354.00	3480	20240207	-45.43	1601	20241203	18.61	2245	-15.41	20250102	1812	4.80	20250124	3480	-45.43	20240207	1601	18.61	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
5	20250124	130848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	23	2	1.22	96292295	52070	116.26	1890	1916	1812	2455	1323	1890	1849.28	0.60	10365	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	216	-11.25	0.36	12	0.46	-170.00	5354.00	3480	20240207	-45.03	1601	20241203	19.49	2245	-14.79	20250102	1812	5.57	20250124	3480	-45.03	20240207	1601	19.49	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
6	20250124	120844	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1869	-21	5	-1.11	70855243	38533	86.04	1890	1890	1812	2455	1323	1890	1838.81	0.60	5670	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	211	-10.99	0.35	12	0.34	-170.00	5354.00	3480	20240207	-46.29	1601	20241203	16.74	2245	-16.75	20250102	1812	3.15	20250124	3480	-46.29	20240207	1601	16.74	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
7	20250124	110846	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-15	5	-0.79	68247731	37133	82.91	1890	1890	1812	2455	1323	1890	1837.92	0.60	5181	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	211	-11.03	0.35	12	0.33	-170.00	5354.00	3480	20240207	-46.12	1601	20241203	17.11	2245	-16.48	20250102	1812	3.48	20250124	3480	-46.12	20240207	1601	17.11	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
8	20250124	100843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-15	5	-0.79	56771408	30940	69.08	1890	1890	1812	2455	1323	1890	1834.87	0.60	5864	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	211	-11.03	0.35	12	0.27	-170.00	5354.00	3480	20240207	-46.12	1601	20241203	17.11	2245	-16.48	20250102	1812	3.48	20250124	3480	-46.12	20240207	1601	17.11	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
9	20250124	090848	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1886	-4	5	-0.21	5925975	3175	7.09	1890	1890	1861	2455	1323	1890	1866.39	0.60	-67	2002	1946	1904	1848	1806	1925	1827	56	565	500	1360	1	1	11276679	213	-11.09	0.35	12	0.03	-170.00	5354.00	3480	20240207	-45.80	1601	20241203	17.80	2245	-15.99	20250102	1861	1.34	20250124	3480	-45.80	20240207	1601	17.80	20241203	0.09	N	130740	500	56 억	68103	N	N	N	N
10	20250123	160843	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1890	-35	5	-1.82	84843524	44786	127.42	1925	1960	1862	2500	1348	1925	1894.43	0.67	-7360	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	213	-11.12	0.35	12	0.40	-170.00	5354.00	3480	20240207	-45.69	1601	20241203	18.05	2245	-15.81	20250102	1862	1.50	20250123	3480	-45.69	20240207	1601	18.05	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
11	20250123	150841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1896	-29	5	-1.51	79533943	41975	119.42	1925	1960	1862	2500	1348	1925	1894.79	0.67	-6361	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	214	-11.15	0.35	12	0.37	-170.00	5354.00	3480	20240207	-45.52	1601	20241203	18.43	2245	-15.55	20250102	1862	1.83	20250123	3480	-45.52	20240207	1601	18.43	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
12	20250123	140842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	-53	5	-2.75	66506749	35033	99.67	1925	1960	1862	2500	1348	1925	1898.40	0.67	-6639	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	211	-11.01	0.35	12	0.31	-170.00	5354.00	3480	20240207	-46.21	1601	20241203	16.93	2245	-16.61	20250102	1862	0.54	20250123	3480	-46.21	20240207	1601	16.93	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
13	20250123	130841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1893	-32	5	-1.66	44679303	23424	66.64	1925	1960	1890	2500	1348	1925	1907.42	0.67	-2912	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	213	-11.14	0.35	12	0.21	-170.00	5354.00	3480	20240207	-45.60	1601	20241203	18.24	2245	-15.68	20250102	1890	0.16	20250123	3480	-45.60	20240207	1601	18.24	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
14	20250123	120842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1908	-17	5	-0.88	38235389	20024	56.97	1925	1960	1890	2500	1348	1925	1909.48	0.67	-3502	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	215	-11.22	0.36	12	0.18	-170.00	5354.00	3480	20240207	-45.17	1601	20241203	19.18	2245	-15.01	20250102	1890	0.95	20250123	3480	-45.17	20240207	1601	19.18	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
15	20250123	110833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	-7	5	-0.36	30024298	15699	44.67	1925	1960	1891	2500	1348	1925	1912.50	0.67	-3464	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	216	-11.28	0.36	12	0.14	-170.00	5354.00	3480	20240207	-44.89	1601	20241203	19.80	2245	-14.57	20250102	1891	1.43	20250123	3480	-44.89	20240207	1601	19.80	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
16	20250123	100841	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	-7	5	-0.36	15080841	7847	22.33	1925	1960	1906	2500	1348	1925	1921.86	0.67	-1220	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	216	-11.28	0.36	12	0.07	-170.00	5354.00	3480	20240207	-44.89	1601	20241203	19.80	2245	-14.57	20250102	1900	0.95	20250121	3480	-44.89	20240207	1601	19.80	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
17	20250123	090842	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	-5	5	-0.26	5913601	3070	8.73	1925	1960	1906	2500	1348	1925	1926.25	0.67	-541	2016	1970	1942	1896	1868	1956	1882	56	575	500	1380	1	1	11276679	217	-11.29	0.36	12	0.03	-170.00	5354.00	3480	20240207	-44.83	1601	20241203	19.93	2245	-14.48	20250102	1900	1.05	20250121	3480	-44.83	20240207	1601	19.93	20241203	0.09	N	130740	500	56 억	75463	N	N	N	N
18	20250122	160834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1925	-12	5	-0.62	67959398	35148	63.76	1937	1988	1914	2515	1356	1937	1933.49	0.80	-14362	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	217	-11.32	0.36	12	0.31	-170.00	5354.00	3480	20240207	-44.68	1601	20241203	20.24	2245	-14.25	20250102	1900	1.32	20250121	3480	-44.68	20240207	1601	20.24	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
19	20250122	150836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1927	-10	5	-0.52	63774176	32969	59.81	1937	1988	1915	2515	1356	1937	1934.34	0.80	-13441	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	217	-11.34	0.36	12	0.29	-170.00	5354.00	3480	20240207	-44.63	1601	20241203	20.36	2245	-14.16	20250102	1900	1.42	20250121	3480	-44.63	20240207	1601	20.36	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
20	20250122	140834	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	-2	5	-0.10	52102819	26894	48.79	1937	1988	1917	2515	1356	1937	1937.34	0.80	-13217	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	218	-11.38	0.36	12	0.24	-170.00	5354.00	3480	20240207	-44.40	1601	20241203	20.86	2245	-13.81	20250102	1900	1.84	20250121	3480	-44.40	20240207	1601	20.86	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
21	20250122	130836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	0	3	0.00	43747060	22579	40.96	1937	1988	1917	2515	1356	1937	1937.52	0.80	-13225	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	218	-11.39	0.36	12	0.20	-170.00	5354.00	3480	20240207	-44.34	1601	20241203	20.99	2245	-13.72	20250102	1900	1.95	20250121	3480	-44.34	20240207	1601	20.99	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
22	20250122	120833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	1	2	0.05	38946188	20099	36.46	1937	1988	1917	2515	1356	1937	1937.73	0.80	-12748	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	219	-11.40	0.36	12	0.18	-170.00	5354.00	3480	20240207	-44.31	1601	20241203	21.05	2245	-13.67	20250102	1900	2.00	20250121	3480	-44.31	20240207	1601	21.05	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
23	20250122	110836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	3	2	0.15	38148506	19684	35.71	1937	1988	1917	2515	1356	1937	1938.06	0.80	-12729	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	219	-11.41	0.36	12	0.17	-170.00	5354.00	3480	20240207	-44.25	1601	20241203	21.17	2245	-13.59	20250102	1900	2.11	20250121	3480	-44.25	20240207	1601	21.17	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
24	20250122	100835	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1946	9	2	0.46	36083277	18619	33.78	1937	1988	1917	2515	1356	1937	1938.00	0.80	-11970	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	219	-11.45	0.36	12	0.17	-170.00	5354.00	3480	20240207	-44.08	1601	20241203	21.55	2245	-13.32	20250102	1900	2.42	20250121	3480	-44.08	20240207	1601	21.55	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
25	20250122	090836	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1988	51	2	2.63	7425286	3832	6.95	1937	1988	1925	2515	1356	1937	1937.77	0.80	-440	2045	1990	1945	1890	1845	1968	1868	56	578	500	1390	1	1	11276679	224	-11.69	0.37	12	0.03	-170.00	5354.00	3480	20240207	-42.87	1601	20241203	24.17	2245	-11.45	20250102	1900	4.63	20250121	3480	-42.87	20240207	1601	24.17	20241203	0.09	N	130740	500	56 억	89825	N	N	N	N
26	20250121	160830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1937	-24	5	-1.22	105935477	55025	173.83	1961	2000	1900	2545	1373	1961	1925.21	0.85	-5776	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	218	-11.39	0.36	12	0.49	-170.00	5354.00	3480	20240207	-44.34	1601	20241203	20.99	2245	-13.72	20250102	1900	1.95	20250121	3480	-44.34	20240207	1601	20.99	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
27	20250121	150831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1935	-26	5	-1.33	94845905	49276	155.67	1961	2000	1900	2545	1373	1961	1924.79	0.85	-4652	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	218	-11.38	0.36	12	0.44	-170.00	5354.00	3480	20240207	-44.40	1601	20241203	20.86	2245	-13.81	20250102	1900	1.84	20250121	3480	-44.40	20240207	1601	20.86	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
28	20250121	140832	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1942	-19	5	-0.97	88845238	46169	145.85	1961	2000	1900	2545	1373	1961	1924.35	0.85	-4390	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	219	-11.42	0.36	12	0.41	-170.00	5354.00	3480	20240207	-44.20	1601	20241203	21.30	2245	-13.50	20250102	1900	2.21	20250121	3480	-44.20	20240207	1601	21.30	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
29	20250121	130831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1945	-16	5	-0.82	87192923	45311	143.14	1961	2000	1900	2545	1373	1961	1924.32	0.85	-4347	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	219	-11.44	0.36	12	0.40	-170.00	5354.00	3480	20240207	-44.11	1601	20241203	21.49	2245	-13.36	20250102	1900	2.37	20250121	3480	-44.11	20240207	1601	21.49	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
30	20250121	120818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1911	-50	5	-2.55	60603195	31384	99.14	1961	2000	1900	2545	1373	1961	1931.02	0.85	-7070	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	215	-11.24	0.36	12	0.28	-170.00	5354.00	3480	20240207	-45.09	1601	20241203	19.36	2245	-14.88	20250102	1900	0.58	20250121	3480	-45.09	20240207	1601	19.36	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
31	20250121	110749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1902	-59	5	-3.01	47524781	24515	77.44	1961	2000	1901	2545	1373	1961	1938.60	0.85	-6540	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	214	-11.19	0.36	12	0.22	-170.00	5354.00	3480	20240207	-45.34	1601	20241203	18.80	2245	-15.28	20250102	1901	0.05	20250121	3480	-45.34	20240207	1601	18.80	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
32	20250121	100744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1962	1	2	0.05	14115251	7143	22.57	1961	2000	1951	2545	1373	1961	1976.10	0.85	-2944	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	221	-11.54	0.37	12	0.06	-170.00	5354.00	3480	20240207	-43.62	1601	20241203	22.55	2245	-12.61	20250102	1951	0.56	20250121	3480	-43.62	20240207	1601	22.55	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
33	20250121	090833	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1979	18	2	0.92	6116280	3118	9.85	1961	1990	1956	2545	1373	1961	1961.60	0.85	-151	2126	2043	1997	1914	1868	2020	1891	56	584	500	1410	1	1	11276679	223	-11.64	0.37	12	0.03	-170.00	5354.00	3480	20240207	-43.13	1601	20241203	23.61	2245	-11.85	20250102	1951	1.44	20250120	3480	-43.13	20240207	1601	23.61	20241203	0.11	N	130740	500	56 억	95601	N	N	N	N
34	20250120	160822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1961	-26	5	-1.31	62578807	31653	54.24	1969	2080	1951	2580	1391	1987	1977.08	0.92	-8447	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	221	-11.54	0.37	12	0.28	-170.00	5354.00	3480	20240207	-43.65	1601	20241203	22.49	2245	-12.65	20250102	1951	0.51	20250120	3480	-43.65	20240207	1601	22.49	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
35	20250120	150831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1970	-17	5	-0.86	55692222	28146	48.23	1969	2080	1951	2580	1391	1987	1978.69	0.92	-6485	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	222	-11.59	0.37	12	0.25	-170.00	5354.00	3480	20240207	-43.39	1601	20241203	23.05	2245	-12.25	20250102	1951	0.97	20250120	3480	-43.39	20240207	1601	23.05	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
36	20250120	140829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1991	4	2	0.20	54264650	27424	46.99	1969	2080	1951	2580	1391	1987	1978.73	0.92	-6158	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	225	-11.71	0.37	12	0.24	-170.00	5354.00	3480	20240207	-42.79	1601	20241203	24.36	2245	-11.31	20250102	1951	2.05	20250120	3480	-42.79	20240207	1601	24.36	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
37	20250120	130828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1988	1	2	0.05	51388808	25980	44.52	1969	2080	1951	2580	1391	1987	1978.01	0.92	-5848	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	224	-11.69	0.37	12	0.23	-170.00	5354.00	3480	20240207	-42.87	1601	20241203	24.17	2245	-11.45	20250102	1951	1.90	20250120	3480	-42.87	20240207	1601	24.17	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
38	20250120	120830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1957	-30	5	-1.51	42132409	21260	36.43	1969	2080	1951	2580	1391	1987	1981.77	0.92	-5187	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	221	-11.51	0.37	12	0.19	-170.00	5354.00	3480	20240207	-43.76	1601	20241203	22.24	2245	-12.83	20250102	1951	0.31	20250120	3480	-43.76	20240207	1601	22.24	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
39	20250120	110831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1971	-16	5	-0.81	39913170	20127	34.49	1969	2080	1951	2580	1391	1987	1983.07	0.92	-5098	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	222	-11.59	0.37	12	0.18	-170.00	5354.00	3480	20240207	-43.36	1601	20241203	23.11	2245	-12.20	20250102	1951	1.03	20250120	3480	-43.36	20240207	1601	23.11	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
40	20250120	100830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1982	-5	5	-0.25	21900854	10947	18.76	1969	2080	1969	2580	1391	1987	2000.63	0.92	-4953	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	1	1	11276679	224	-11.66	0.37	12	0.10	-170.00	5354.00	3480	20240207	-43.05	1601	20241203	23.80	2245	-11.71	20250102	1965	0.87	20250102	3480	-43.05	20240207	1601	23.80	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
41	20250120	090831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	33	2	1.66	6655407	3325	5.70	1969	2080	1969	2580	1391	1987	2001.63	0.92	-1452	2079	2032	2003	1956	1927	2018	1942	56	593	500	1430	5	1	11276679	228	-11.88	0.38	12	0.03	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.09	N	130740	500	56 억	104034	N	N	N	N
42	20250117	160828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1987	-18	5	-0.90	114187709	57385	73.60	2030	2050	1974	2605	1405	2005	1989.85	1.02	-10926	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	1	1	11276679	224	-11.69	0.37	12	0.51	-170.00	5354.00	3480	20240207	-42.90	1601	20241203	24.11	2245	-11.49	20250102	1965	1.12	20250102	3480	-42.90	20240207	1601	24.11	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
43	20250117	150830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	0	3	0.00	111163414	55867	71.65	2030	2050	1974	2605	1405	2005	1989.79	1.02	-10796	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	5	1	11276679	226	-11.79	0.37	12	0.50	-170.00	5354.00	3480	20240207	-42.39	1601	20241203	25.23	2245	-10.69	20250102	1965	2.04	20250102	3480	-42.39	20240207	1601	25.23	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
44	20250117	140831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1988	-17	5	-0.85	77115597	38845	49.82	2030	2050	1974	2605	1405	2005	1985.21	1.02	-10920	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	1	1	11276679	224	-11.69	0.37	12	0.34	-170.00	5354.00	3480	20240207	-42.87	1601	20241203	24.17	2245	-11.45	20250102	1965	1.17	20250102	3480	-42.87	20240207	1601	24.17	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
45	20250117	130827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	-12	5	-0.60	41041707	20602	26.42	2030	2050	1974	2605	1405	2005	1992.12	1.02	-10152	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	1	1	11276679	225	-11.72	0.37	12	0.18	-170.00	5354.00	3480	20240207	-42.73	1601	20241203	24.48	2245	-11.22	20250102	1965	1.42	20250102	3480	-42.73	20240207	1601	24.48	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
46	20250117	120830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1996	-9	5	-0.45	37624312	18889	24.23	2030	2050	1974	2605	1405	2005	1991.86	1.02	-9753	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	1	1	11276679	225	-11.74	0.37	12	0.17	-170.00	5354.00	3480	20240207	-42.64	1601	20241203	24.67	2245	-11.09	20250102	1965	1.58	20250102	3480	-42.64	20240207	1601	24.67	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
47	20250117	110828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1997	-8	5	-0.40	30226211	15175	19.46	2030	2050	1974	2605	1405	2005	1991.84	1.02	-8178	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	1	1	11276679	225	-11.75	0.37	12	0.13	-170.00	5354.00	3480	20240207	-42.61	1601	20241203	24.73	2245	-11.05	20250102	1965	1.63	20250102	3480	-42.61	20240207	1601	24.73	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
48	20250117	100831	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	-7	5	-0.35	13657824	6814	8.74	2030	2050	1984	2605	1405	2005	2004.38	1.02	-3644	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	1	1	11276679	225	-11.75	0.37	12	0.06	-170.00	5354.00	3480	20240207	-42.59	1601	20241203	24.80	2245	-11.00	20250102	1965	1.68	20250102	3480	-42.59	20240207	1601	24.80	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
49	20250117	090830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	15	2	0.75	1461910	718	0.92	2030	2050	2020	2605	1405	2005	2036.09	1.02	-574	2131	2067	2031	1967	1931	2050	1950	56	600	500	1440	5	1	11276679	228	-11.88	0.38	12	0.01	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.09	N	130740	500	56 억	114999	N	N	N	N
50	20250116	160823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	-40	5	-1.96	157146540	77970	95.79	2045	2095	1995	2655	1435	2045	2015.40	0.87	16748	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	226	-11.79	0.37	12	0.69	-170.00	5354.00	3480	20240207	-42.39	1601	20241203	25.23	2245	-10.69	20250102	1965	2.04	20250102	3480	-42.39	20240207	1601	25.23	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
51	20250116	150742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	-35	5	-1.71	150701080	74756	91.84	2045	2095	1995	2655	1435	2045	2015.83	0.87	17789	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	227	-11.82	0.38	12	0.66	-170.00	5354.00	3480	20240207	-42.24	1601	20241203	25.55	2245	-10.47	20250102	1965	2.29	20250102	3480	-42.24	20240207	1601	25.55	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
52	20250116	140828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-15	5	-0.73	78577370	38723	47.57	2045	2095	2000	2655	1435	2045	2029.13	0.87	6234	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	229	-11.94	0.38	12	0.34	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
53	20250116	130827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-15	5	-0.73	74604050	36762	45.16	2045	2095	2000	2655	1435	2045	2029.29	0.87	5897	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	229	-11.94	0.38	12	0.33	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
54	20250116	120826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-15	5	-0.73	61309215	30189	37.09	2045	2095	2000	2655	1435	2045	2030.75	0.87	5525	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	229	-11.94	0.38	12	0.27	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
55	20250116	110828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	-20	5	-0.98	39720240	19517	23.98	2045	2095	2000	2655	1435	2045	2035.06	0.87	5599	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	228	-11.91	0.38	12	0.17	-170.00	5354.00	3480	20240207	-41.81	1601	20241203	26.48	2245	-9.80	20250102	1965	3.05	20250102	3480	-41.81	20240207	1601	26.48	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
56	20250116	100828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	0	3	0.00	34556080	16979	20.86	2045	2095	2000	2655	1435	2045	2035.10	0.87	5801	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	231	-12.03	0.38	12	0.15	-170.00	5354.00	3480	20240207	-41.24	1601	20241203	27.73	2245	-8.91	20250102	1965	4.07	20250102	3480	-41.24	20240207	1601	27.73	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
57	20250116	090829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	25	2	1.22	7244840	3528	4.33	2045	2095	2045	2655	1435	2045	2054.06	0.87	1399	2205	2125	2075	1995	1945	2100	1970	56	610	500	1470	5	1	11276679	233	-12.18	0.39	12	0.03	-170.00	5354.00	3480	20240207	-40.52	1601	20241203	29.29	2245	-7.80	20250102	1965	5.34	20250102	3480	-40.52	20240207	1601	29.29	20241203	0.09	N	130740	500	56 억	98217	N	N	N	N
58	20250115	160824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	-90	5	-4.22	169250825	81395	44.70	2135	2155	2025	2775	1495	2135	2079.38	1.02	-14853	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	231	-12.03	0.38	12	0.72	-170.00	5354.00	3480	20240207	-41.24	1601	20241203	27.73	2245	-8.91	20250102	1965	4.07	20250102	3480	-41.24	20240207	1601	27.73	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
59	20250115	150826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-85	5	-3.98	162449570	78066	42.87	2135	2155	2025	2775	1495	2135	2080.93	1.02	-13635	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	231	-12.06	0.38	12	0.69	-170.00	5354.00	3480	20240207	-41.09	1601	20241203	28.04	2245	-8.69	20250102	1965	4.33	20250102	3480	-41.09	20240207	1601	28.04	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
60	20250115	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-85	5	-3.98	132058085	63222	34.72	2135	2155	2050	2775	1495	2135	2088.80	1.02	-13802	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	231	-12.06	0.38	12	0.56	-170.00	5354.00	3480	20240207	-41.09	1601	20241203	28.04	2245	-8.69	20250102	1965	4.33	20250102	3480	-41.09	20240207	1601	28.04	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
61	20250115	130826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-65	5	-3.04	118791400	56773	31.17	2135	2155	2065	2775	1495	2135	2092.39	1.02	-14527	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	233	-12.18	0.39	12	0.50	-170.00	5354.00	3480	20240207	-40.52	1601	20241203	29.29	2245	-7.80	20250102	1965	5.34	20250102	3480	-40.52	20240207	1601	29.29	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
62	20250115	120808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	-35	5	-1.64	97421870	46482	25.52	2135	2155	2065	2775	1495	2135	2095.91	1.02	-10172	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	237	-12.35	0.39	12	0.41	-170.00	5354.00	3480	20240207	-39.66	1601	20241203	31.17	2245	-6.46	20250102	1965	6.87	20250102	3480	-39.66	20240207	1601	31.17	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
63	20250115	110826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	-25	5	-1.17	89208770	42567	23.37	2135	2155	2065	2775	1495	2135	2095.73	1.02	-8233	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	238	-12.41	0.39	12	0.38	-170.00	5354.00	3480	20240207	-39.37	1601	20241203	31.79	2245	-6.01	20250102	1965	7.38	20250102	3480	-39.37	20240207	1601	31.79	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
64	20250115	100825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	-30	5	-1.41	68758775	32815	18.02	2135	2155	2065	2775	1495	2135	2095.35	1.02	-6966	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	237	-12.38	0.39	12	0.29	-170.00	5354.00	3480	20240207	-39.51	1601	20241203	31.48	2245	-6.24	20250102	1965	7.12	20250102	3480	-39.51	20240207	1601	31.48	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
65	20250115	090828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2120	-15	5	-0.70	21191870	9956	5.47	2135	2155	2100	2775	1495	2135	2128.55	1.02	-2193	2296	2215	2104	2023	1912	2256	2064	56	640	500	1530	5	1	11276679	239	-12.47	0.40	12	0.09	-170.00	5354.00	3480	20240207	-39.08	1601	20241203	32.42	2245	-5.57	20250102	1965	7.89	20250102	3480	-39.08	20240207	1601	32.42	20241203	0.09	N	130740	500	56 억	115528	N	N	N	N
66	20250114	160810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2135	115	2	5.69	383691334	181548	104.47	2025	2185	1993	2625	1415	2020	2113.46	0.88	16087	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	241	-12.56	0.40	12	1.61	-170.00	5354.00	3480	20240207	-38.65	1601	20241203	33.35	2245	-4.90	20250102	1965	8.65	20250102	3480	-38.65	20240207	1601	33.35	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
67	20250114	150823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	90	2	4.46	364557314	172526	99.28	2025	2185	1993	2625	1415	2020	2113.08	0.88	15926	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	238	-12.41	0.39	12	1.53	-170.00	5354.00	3480	20240207	-39.37	1601	20241203	31.79	2245	-6.01	20250102	1965	7.38	20250102	3480	-39.37	20240207	1601	31.79	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
68	20250114	140821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	60	2	2.97	346439849	163915	94.33	2025	2185	1993	2625	1415	2020	2113.56	0.88	18796	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	235	-12.24	0.39	12	1.45	-170.00	5354.00	3480	20240207	-40.23	1601	20241203	29.92	2245	-7.35	20250102	1965	5.85	20250102	3480	-40.23	20240207	1601	29.92	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
69	20250114	130820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2095	75	2	3.71	323888094	153168	88.14	2025	2185	1993	2625	1415	2020	2114.62	0.88	19824	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	236	-12.32	0.39	12	1.36	-170.00	5354.00	3480	20240207	-39.80	1601	20241203	30.86	2245	-6.68	20250102	1965	6.62	20250102	3480	-39.80	20240207	1601	30.86	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
70	20250114	120817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	40	2	1.98	310105269	146517	84.32	2025	2185	1993	2625	1415	2020	2116.54	0.88	18009	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	232	-12.12	0.38	12	1.30	-170.00	5354.00	3480	20240207	-40.80	1601	20241203	28.67	2245	-8.24	20250102	1965	4.83	20250102	3480	-40.80	20240207	1601	28.67	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
71	20250114	110818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	65	2	3.22	305167124	144129	82.94	2025	2185	1993	2625	1415	2020	2117.35	0.88	16980	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	235	-12.26	0.39	12	1.28	-170.00	5354.00	3480	20240207	-40.09	1601	20241203	30.23	2245	-7.13	20250102	1965	6.11	20250102	3480	-40.09	20240207	1601	30.23	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
72	20250114	100816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2115	95	2	4.70	214378315	100419	57.79	2025	2185	2025	2625	1415	2020	2134.88	0.88	17197	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	239	-12.44	0.40	12	0.89	-170.00	5354.00	3480	20240207	-39.22	1601	20241203	32.10	2245	-5.79	20250102	1965	7.63	20250102	3480	-39.22	20240207	1601	32.10	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
73	20250114	090820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2095	75	2	3.71	11283515	5403	3.11	2025	2115	2025	2625	1415	2020	2088.89	0.88	-2187	2268	2144	2071	1947	1874	2107	1910	56	605	500	1450	5	1	11276679	236	-12.32	0.39	12	0.05	-170.00	5354.00	3480	20240207	-39.80	1601	20241203	30.86	2245	-6.68	20250102	1965	6.62	20250102	3480	-39.80	20240207	1601	30.86	20241203	0.09	N	130740	500	56 억	99588	N	N	N	N
74	20250113	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-10	5	-0.49	361324350	172780	448.26	2040	2195	1998	2635	1425	2030	2091.26	0.98	-10901	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	228	-11.88	0.38	12	1.53	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
75	20250113	150812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	30	2	1.48	341527535	163130	423.22	2040	2195	1998	2635	1425	2030	2093.59	0.98	-9711	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	232	-12.12	0.38	12	1.45	-170.00	5354.00	3480	20240207	-40.80	1601	20241203	28.67	2245	-8.24	20250102	1965	4.83	20250102	3480	-40.80	20240207	1601	28.67	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
76	20250113	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-10	5	-0.49	315217855	150231	389.75	2040	2195	1998	2635	1425	2030	2098.22	0.98	-14502	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	228	-11.88	0.38	12	1.33	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
77	20250113	130801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	60	2	2.96	274212020	130052	337.40	2040	2195	2000	2635	1425	2030	2108.48	0.98	-19296	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	236	-12.29	0.39	12	1.15	-170.00	5354.00	3480	20240207	-39.94	1601	20241203	30.54	2245	-6.90	20250102	1965	6.36	20250102	3480	-39.94	20240207	1601	30.54	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
78	20250113	120804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	55	2	2.71	261308620	123869	321.36	2040	2195	2000	2635	1425	2030	2109.56	0.98	-17430	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	235	-12.26	0.39	12	1.10	-170.00	5354.00	3480	20240207	-40.09	1601	20241203	30.23	2245	-7.13	20250102	1965	6.11	20250102	3480	-40.09	20240207	1601	30.23	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
79	20250113	110802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	45	2	2.22	243639810	115391	299.37	2040	2195	2000	2635	1425	2030	2111.43	0.98	-14651	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	234	-12.21	0.39	12	1.02	-170.00	5354.00	3480	20240207	-40.37	1601	20241203	29.61	2245	-7.57	20250102	1965	5.60	20250102	3480	-40.37	20240207	1601	29.61	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
80	20250113	100802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	55	2	2.71	183955360	86702	224.94	2040	2195	2000	2635	1425	2030	2121.70	0.98	-17053	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	235	-12.26	0.39	12	0.77	-170.00	5354.00	3480	20240207	-40.09	1601	20241203	30.23	2245	-7.13	20250102	1965	6.11	20250102	3480	-40.09	20240207	1601	30.23	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
81	20250113	090807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	-5	5	-0.25	9187250	4513	11.71	2040	2075	2000	2635	1425	2030	2035.73	0.98	-1010	2074	2052	2023	2001	1972	2037	1986	56	605	500	1460	5	1	11276679	228	-11.91	0.38	12	0.04	-170.00	5354.00	3480	20240207	-41.81	1601	20241203	26.48	2245	-9.80	20250102	1965	3.05	20250102	3480	-41.81	20240207	1601	26.48	20241203	0.09	N	130740	500	56 억	110472	N	N	N	N
82	20250110	160744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-5	5	-0.25	77202926	38390	66.29	2040	2045	1994	2645	1425	2035	2010.73	0.97	555	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	229	-11.94	0.38	12	0.34	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
83	20250110	150755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-5	5	-0.25	74768901	37191	64.22	2040	2045	1994	2645	1425	2035	2010.40	0.97	447	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	229	-11.94	0.38	12	0.33	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
84	20250110	140758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2005	-30	5	-1.47	58842111	29293	50.58	2040	2045	1994	2645	1425	2035	2008.74	0.97	-590	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	226	-11.79	0.37	12	0.26	-170.00	5354.00	3480	20240207	-42.39	1601	20241203	25.23	2245	-10.69	20250102	1965	2.04	20250102	3480	-42.39	20240207	1601	25.23	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
85	20250110	130758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2015	-20	5	-0.98	48760270	24246	41.87	2040	2045	1998	2645	1425	2035	2011.06	0.97	-821	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	227	-11.85	0.38	12	0.22	-170.00	5354.00	3480	20240207	-42.10	1601	20241203	25.86	2245	-10.24	20250102	1965	2.54	20250102	3480	-42.10	20240207	1601	25.86	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
86	20250110	120758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-15	5	-0.74	41539799	20636	35.63	2040	2045	1998	2645	1425	2035	2012.98	0.97	-1100	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	228	-11.88	0.38	12	0.18	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
87	20250110	110757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-15	5	-0.74	31210657	15473	26.72	2040	2045	1999	2645	1425	2035	2017.10	0.97	-2856	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	228	-11.88	0.38	12	0.14	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
88	20250110	100755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-5	5	-0.25	21106245	10442	18.03	2040	2045	2000	2645	1425	2035	2021.28	0.97	-3045	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	229	-11.94	0.38	12	0.09	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
89	20250110	090759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2010	-25	5	-1.23	9768315	4828	8.34	2040	2045	2000	2645	1425	2035	2023.26	0.97	-2194	2098	2066	2018	1986	1938	2042	1962	56	610	500	1460	5	1	11276679	227	-11.82	0.38	12	0.04	-170.00	5354.00	3480	20240207	-42.24	1601	20241203	25.55	2245	-10.47	20250102	1965	2.29	20250102	3480	-42.24	20240207	1601	25.55	20241203	0.08	N	130740	500	56 억	109886	N	N	N	N
90	20250109	160751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2035	-15	5	-0.73	115659856	57913	135.14	2050	2050	1970	2665	1435	2050	1996.86	1.04	-7306	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	5	1	11276679	229	-11.97	0.38	12	0.51	-170.00	5354.00	3480	20240207	-41.52	1601	20241203	27.11	2245	-9.35	20250102	1965	3.56	20250102	3480	-41.52	20240207	1601	27.11	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
91	20250109	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2020	-30	5	-1.46	98610926	49457	115.41	2050	2050	1970	2665	1435	2050	1993.87	1.04	-6016	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	5	1	11276679	228	-11.88	0.38	12	0.44	-170.00	5354.00	3480	20240207	-41.95	1601	20241203	26.17	2245	-10.02	20250102	1965	2.80	20250102	3480	-41.95	20240207	1601	26.17	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
92	20250109	140752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-20	5	-0.98	79710575	40043	93.44	2050	2050	1970	2665	1435	2050	1990.62	1.04	-3370	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	5	1	11276679	229	-11.94	0.38	12	0.36	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
93	20250109	130752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2025	-25	5	-1.22	77252715	38822	90.59	2050	2050	1970	2665	1435	2050	1989.92	1.04	-2884	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	5	1	11276679	228	-11.91	0.38	12	0.34	-170.00	5354.00	3480	20240207	-41.81	1601	20241203	26.48	2245	-9.80	20250102	1965	3.05	20250102	3480	-41.81	20240207	1601	26.48	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
94	20250109	120753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1996	-54	5	-2.63	69199802	34791	81.19	2050	2050	1970	2665	1435	2050	1989.01	1.04	-3089	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	1	1	11276679	225	-11.74	0.37	12	0.31	-170.00	5354.00	3480	20240207	-42.64	1601	20241203	24.67	2245	-11.09	20250102	1965	1.58	20250102	3480	-42.64	20240207	1601	24.67	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
95	20250109	110758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1998	-52	5	-2.54	60042922	30181	70.43	2050	2050	1970	2665	1435	2050	1989.43	1.04	-2636	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	1	1	11276679	225	-11.75	0.37	12	0.27	-170.00	5354.00	3480	20240207	-42.59	1601	20241203	24.80	2245	-11.00	20250102	1965	1.68	20250102	3480	-42.59	20240207	1601	24.80	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
96	20250109	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1990	-60	5	-2.93	50949752	25613	59.77	2050	2050	1970	2665	1435	2050	1989.21	1.04	-2243	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	1	1	11276679	224	-11.71	0.37	12	0.23	-170.00	5354.00	3480	20240207	-42.82	1601	20241203	24.30	2245	-11.36	20250102	1965	1.27	20250102	3480	-42.82	20240207	1601	24.30	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
97	20250109	090758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1983	-67	5	-3.27	19712041	9837	22.96	2050	2050	1983	2665	1435	2050	2003.87	1.04	670	2186	2117	2071	2002	1956	2095	1980	56	615	500	1470	1	1	11276679	224	-11.66	0.37	12	0.09	-170.00	5354.00	3480	20240207	-43.02	1601	20241203	23.86	2245	-11.67	20250102	1965	0.92	20250102	3480	-43.02	20240207	1601	23.86	20241203	0.08	N	130740	500	56 억	117192	N	N	N	N
98	20250108	160747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-20	5	-0.97	86855250	42553	43.90	2070	2140	2025	2690	1450	2070	2040.99	1.06	-1769	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	231	-12.06	0.38	12	0.38	-170.00	5354.00	3480	20240207	-41.09	1601	20241203	28.04	2245	-8.69	20250102	1965	4.33	20250102	3480	-41.09	20240207	1601	28.04	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
99	20250108	150749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2035	-35	5	-1.69	77992225	38197	39.41	2070	2140	2025	2690	1450	2070	2041.73	1.06	-875	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	229	-11.97	0.38	12	0.34	-170.00	5354.00	3480	20240207	-41.52	1601	20241203	27.11	2245	-9.35	20250102	1965	3.56	20250102	3480	-41.52	20240207	1601	27.11	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
100	20250108	140752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-20	5	-0.97	67375680	32972	34.02	2070	2140	2025	2690	1450	2070	2043.30	1.06	-1695	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	231	-12.06	0.38	12	0.29	-170.00	5354.00	3480	20240207	-41.09	1601	20241203	28.04	2245	-8.69	20250102	1965	4.33	20250102	3480	-41.09	20240207	1601	28.04	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
101	20250108	130751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2045	-25	5	-1.21	59357145	29050	29.97	2070	2140	2025	2690	1450	2070	2043.14	1.06	-333	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	231	-12.03	0.38	12	0.26	-170.00	5354.00	3480	20240207	-41.24	1601	20241203	27.73	2245	-8.91	20250102	1965	4.07	20250102	3480	-41.24	20240207	1601	27.73	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
102	20250108	120748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2030	-40	5	-1.93	54544225	26687	27.53	2070	2140	2025	2690	1450	2070	2043.70	1.06	52	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	229	-11.94	0.38	12	0.24	-170.00	5354.00	3480	20240207	-41.67	1601	20241203	26.80	2245	-9.58	20250102	1965	3.31	20250102	3480	-41.67	20240207	1601	26.80	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
103	20250108	110749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	-30	5	-1.45	48366780	23650	24.40	2070	2140	2025	2690	1450	2070	2044.95	1.06	14	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	230	-12.00	0.38	12	0.21	-170.00	5354.00	3480	20240207	-41.38	1601	20241203	27.42	2245	-9.13	20250102	1965	3.82	20250102	3480	-41.38	20240207	1601	27.42	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
104	20250108	100750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2040	-30	5	-1.45	22314615	10861	11.21	2070	2140	2025	2690	1450	2070	2054.35	1.06	-1121	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	230	-12.00	0.38	12	0.10	-170.00	5354.00	3480	20240207	-41.38	1601	20241203	27.42	2245	-9.13	20250102	1965	3.82	20250102	3480	-41.38	20240207	1601	27.42	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
105	20250108	090750	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-15	5	-0.72	8444670	4078	4.21	2070	2140	2050	2690	1450	2070	2070.82	1.06	-883	2180	2125	2045	1990	1910	2085	1950	56	620	500	1490	5	1	11276679	232	-12.09	0.38	12	0.04	-170.00	5354.00	3480	20240207	-40.95	1601	20241203	28.36	2245	-8.46	20250102	1965	4.58	20250102	3480	-40.95	20240207	1601	28.36	20241203	0.08	N	130740	500	56 억	118995	N	N	N	N
106	20250107	160743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-5	5	-0.24	196597196	96744	87.41	2100	2100	1965	2695	1455	2075	2031.71	0.95	11460	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	233	-12.18	0.39	12	0.86	-170.00	5354.00	3480	20240207	-40.52	1601	20241203	29.29	2245	-7.80	20250102	1965	5.34	20250107	3480	-40.52	20240207	1601	29.29	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
107	20250107	150745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	-10	5	-0.48	192387956	94709	85.57	2100	2100	1965	2695	1455	2075	2031.06	0.95	11762	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	233	-12.15	0.39	12	0.84	-170.00	5354.00	3480	20240207	-40.66	1601	20241203	28.98	2245	-8.02	20250102	1965	5.09	20250107	3480	-40.66	20240207	1601	28.98	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
108	20250107	140743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2070	-5	5	-0.24	178167561	87838	79.36	2100	2100	1965	2695	1455	2075	2028.02	0.95	14954	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	233	-12.18	0.39	12	0.78	-170.00	5354.00	3480	20240207	-40.52	1601	20241203	29.29	2245	-7.80	20250102	1965	5.34	20250107	3480	-40.52	20240207	1601	29.29	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
109	20250107	130743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2060	-15	5	-0.72	168369086	83072	75.06	2100	2100	1965	2695	1455	2075	2026.41	0.95	16343	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	232	-12.12	0.38	12	0.74	-170.00	5354.00	3480	20240207	-40.80	1601	20241203	28.67	2245	-8.24	20250102	1965	4.83	20250107	3480	-40.80	20240207	1601	28.67	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
110	20250107	120745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2065	-10	5	-0.48	157635301	77862	70.35	2100	2100	1965	2695	1455	2075	2024.13	0.95	15988	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	233	-12.15	0.39	12	0.69	-170.00	5354.00	3480	20240207	-40.66	1601	20241203	28.98	2245	-8.02	20250102	1965	5.09	20250107	3480	-40.66	20240207	1601	28.98	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
111	20250107	110740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-20	5	-0.96	146456586	72414	65.43	2100	2100	1965	2695	1455	2075	2022.02	0.95	16800	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	232	-12.09	0.38	12	0.64	-170.00	5354.00	3480	20240207	-40.95	1601	20241203	28.36	2245	-8.46	20250102	1965	4.58	20250107	3480	-40.95	20240207	1601	28.36	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
112	20250107	100746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2015	-60	5	-2.89	126047226	62366	56.35	2100	2100	1965	2695	1455	2075	2020.53	0.95	15196	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	5	1	11276679	227	-11.85	0.38	12	0.55	-170.00	5354.00	3480	20240207	-42.10	1601	20241203	25.86	2245	-10.24	20250102	1965	2.54	20250107	3480	-42.10	20240207	1601	25.86	20241203	0.08	N	130740	500	56 억	107510	N	N	N	N
113	20250107	090747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	-110	5	-5.30	18721491	9187	8.30	2100	2100	1965	2695	1455	2075	2035.02	0.95	-221	2265	2170	2095	2000	1925	2132	1962	56	620	500	1490	1	1	11276679	222	-11.56	0.37	12	0.08	-170.00	5354.00	3480	20240207	-43.53	1601	20241203	22.74	2245	-12.47	20250102	1965	0.00	20250107	3480	-43.53	20240207	1601	22.74	20241203	0.08	N	130740	500	56 억	107510	Y	N	N	N
114	20250106	160736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-10	5	-0.48	228011700	110059	34.74	2100	2190	2020	2710	1460	2085	2071.67	0.83	14364	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	234	-12.21	0.39	12	0.98	-170.00	5354.00	3480	20240207	-40.37	1601	20241203	29.61	2245	-7.57	20250102	1965	5.60	20250102	3480	-40.37	20240207	1601	29.61	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
115	20250106	150734	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-10	5	-0.48	223330770	107799	34.02	2100	2190	2020	2710	1460	2085	2071.68	0.83	14514	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	234	-12.21	0.39	12	0.96	-170.00	5354.00	3480	20240207	-40.37	1601	20241203	29.61	2245	-7.57	20250102	1965	5.60	20250102	3480	-40.37	20240207	1601	29.61	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
116	20250106	140735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2055	-30	5	-1.44	219491240	105948	33.44	2100	2190	2020	2710	1460	2085	2071.63	0.83	14762	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	232	-12.09	0.38	12	0.94	-170.00	5354.00	3480	20240207	-40.95	1601	20241203	28.36	2245	-8.46	20250102	1965	4.58	20250102	3480	-40.95	20240207	1601	28.36	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
117	20250106	130733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2075	-10	5	-0.48	199393220	96198	30.36	2100	2190	2020	2710	1460	2085	2072.68	0.83	11171	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	234	-12.21	0.39	12	0.85	-170.00	5354.00	3480	20240207	-40.37	1601	20241203	29.61	2245	-7.57	20250102	1965	5.60	20250102	3480	-40.37	20240207	1601	29.61	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
118	20250106	120732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	0	3	0.00	165073820	79619	25.13	2100	2190	2020	2710	1460	2085	2073.23	0.83	5760	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	235	-12.26	0.39	12	0.71	-170.00	5354.00	3480	20240207	-40.09	1601	20241203	30.23	2245	-7.13	20250102	1965	6.11	20250102	3480	-40.09	20240207	1601	30.23	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
119	20250106	110731	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-5	5	-0.24	131458850	63450	20.03	2100	2190	2020	2710	1460	2085	2071.76	0.83	10563	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	235	-12.24	0.39	12	0.56	-170.00	5354.00	3480	20240207	-40.23	1601	20241203	29.92	2245	-7.35	20250102	1965	5.85	20250102	3480	-40.23	20240207	1601	29.92	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
120	20250106	100730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2080	-5	5	-0.24	114484190	55321	17.46	2100	2190	2020	2710	1460	2085	2069.33	0.83	9897	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	235	-12.24	0.39	12	0.49	-170.00	5354.00	3480	20240207	-40.23	1601	20241203	29.92	2245	-7.35	20250102	1965	5.85	20250102	3480	-40.23	20240207	1601	29.92	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
121	20250106	090729	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2050	-35	5	-1.68	35489300	16936	5.35	2100	2190	2050	2710	1460	2085	2095.78	0.83	-3254	2308	2196	2118	2006	1928	2157	1967	56	625	500	1500	5	1	11276679	231	-12.06	0.38	12	0.15	-170.00	5354.00	3480	20240207	-41.09	1601	20241203	28.04	2245	-8.69	20250102	1965	4.33	20250102	3480	-41.09	20240207	1601	28.04	20241203	0.08	N	130740	500	56 억	93146	N	N	N	N
122	20250103	160726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	-90	5	-4.14	670516220	316629	39.58	2200	2230	2040	2825	1525	2175	2117.66	1.09	-29662	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	235	-12.26	0.39	12	2.81	-170.00	5354.00	3480	20240207	-40.09	1601	20241203	30.23	2245	-7.13	20250102	1965	6.11	20250102	3480	-40.09	20240207	1601	30.23	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
123	20250103	150728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2085	-90	5	-4.14	654712345	309046	38.64	2200	2230	2040	2825	1525	2175	2118.48	1.09	-29448	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	235	-12.26	0.39	12	2.74	-170.00	5354.00	3480	20240207	-40.09	1601	20241203	30.23	2245	-7.13	20250102	1965	6.11	20250102	3480	-40.09	20240207	1601	30.23	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
124	20250103	140728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	-75	5	-3.45	600801630	283269	35.41	2200	2230	2040	2825	1525	2175	2120.94	1.09	-38485	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	237	-12.35	0.39	12	2.51	-170.00	5354.00	3480	20240207	-39.66	1601	20241203	31.17	2245	-6.46	20250102	1965	6.87	20250102	3480	-39.66	20240207	1601	31.17	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
125	20250103	130728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	-85	5	-3.91	540660770	254609	31.83	2200	2230	2040	2825	1525	2175	2123.48	1.09	-43372	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	236	-12.29	0.39	12	2.26	-170.00	5354.00	3480	20240207	-39.94	1601	20241203	30.54	2245	-6.90	20250102	1965	6.36	20250102	3480	-39.94	20240207	1601	30.54	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
126	20250103	120726	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2110	-65	5	-2.99	521377260	245427	30.68	2200	2230	2040	2825	1525	2175	2124.35	1.09	-41732	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	238	-12.41	0.39	12	2.18	-170.00	5354.00	3480	20240207	-39.37	1601	20241203	31.79	2245	-6.01	20250102	1965	7.38	20250102	3480	-39.37	20240207	1601	31.79	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
127	20250103	110728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	-85	5	-3.91	490217450	230410	28.80	2200	2230	2040	2825	1525	2175	2127.57	1.09	-46446	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	236	-12.29	0.39	12	2.04	-170.00	5354.00	3480	20240207	-39.94	1601	20241203	30.54	2245	-6.90	20250102	1965	6.36	20250102	3480	-39.94	20240207	1601	30.54	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
128	20250103	100725	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2105	-70	5	-3.22	411898100	193182	24.15	2200	2230	2040	2825	1525	2175	2132.16	1.09	-35901	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	237	-12.38	0.39	12	1.71	-170.00	5354.00	3480	20240207	-39.51	1601	20241203	31.48	2245	-6.24	20250102	1965	7.12	20250102	3480	-39.51	20240207	1601	31.48	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
129	20250103	090728	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2140	-35	5	-1.61	162034850	74698	9.34	2200	2230	2110	2825	1525	2175	2169.19	1.09	-8439	2408	2291	2128	2011	1848	2350	2070	56	650	500	1560	5	1	11276679	241	-12.59	0.40	12	0.66	-170.00	5354.00	3480	20240207	-38.51	1601	20241203	33.67	2245	-4.68	20250102	1965	8.91	20250102	3480	-38.51	20240207	1601	33.67	20241203	0.08	N	130740	500	56 억	122821	N	N	N	N
130	20250102	160720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2175	245	2	12.69	1705841326	796410	2949.01	1995	2245	1965	2505	1351	1930	2144.46	0.52	63500	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	245	-12.79	0.41	12	7.06	-170.00	5354.00	3480	20240207	-37.50	1601	20241203	35.85	2245	-3.12	20250102	1965	10.69	20250102	3480	-37.50	20240207	1601	35.85	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
131	20250102	150722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2165	235	2	12.18	1620547826	756730	2802.08	1995	2245	1965	2505	1351	1930	2144.19	0.52	48709	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	244	-12.74	0.40	12	6.71	-170.00	5354.00	3480	20240207	-37.79	1601	20241203	35.23	2245	-3.56	20250102	1965	10.18	20250102	3480	-37.79	20240207	1601	35.23	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
132	20250102	140720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2115	185	2	9.59	1573650386	734964	2721.48	1995	2245	1965	2505	1351	1930	2143.87	0.52	47949	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	239	-12.44	0.40	12	6.52	-170.00	5354.00	3480	20240207	-39.22	1601	20241203	32.10	2245	-5.79	20250102	1965	7.63	20250102	3480	-39.22	20240207	1601	32.10	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
133	20250102	130720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2185	255	2	13.21	1467803476	685856	2539.64	1995	2245	1965	2505	1351	1930	2143.04	0.52	51581	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	246	-12.85	0.41	12	6.08	-170.00	5354.00	3480	20240207	-37.21	1601	20241203	36.48	2245	-2.67	20250102	1965	11.20	20250102	3480	-37.21	20240207	1601	36.48	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
134	20250102	120718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2200	270	2	13.99	1290603731	604995	2240.22	1995	2245	1965	2505	1351	1930	2136.47	0.52	37956	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	248	-12.94	0.41	12	5.37	-170.00	5354.00	3480	20240207	-36.78	1601	20241203	37.41	2245	-2.00	20250102	1965	11.96	20250102	3480	-36.78	20240207	1601	37.41	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
135	20250102	110710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2100	170	2	8.81	921529546	436568	1616.56	1995	2210	1965	2505	1351	1930	2114.85	0.52	22930	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	237	-12.35	0.39	12	3.87	-170.00	5354.00	3480	20240207	-39.66	1601	20241203	31.17	2210	-4.98	20250102	1965	6.87	20250102	3480	-39.66	20240207	1601	31.17	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
136	20250102	100717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2090	160	2	8.29	323544986	156527	579.60	1995	2180	1965	2505	1351	1930	2075.82	0.52	-6921	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	5	1	11276679	236	-12.29	0.39	12	1.39	-170.00	5354.00	3480	20240207	-39.94	1601	20241203	30.54	2180	-4.13	20250102	1965	6.36	20250102	3480	-39.94	20240207	1601	30.54	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N
137	20250102	090711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.52	0	1974	1951	1927	1904	1880	1963	1916	56	575	500	1380	1	1	11276679	218	-11.35	0.36	12	0.00	-170.00	5354.00	3480	20240207	-44.54	1601	20241203	20.55	0	0.00	0	0	0.00	0	3480	-44.54	20240207	1601	20.55	20241203	0.08	N	130740	500	56 억	58754	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History